Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Sub Balkan 30
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
Index Description
The STOXX Sub Balkan 30 Index provides a blue-chip representation of the supersector leaders in the former Yugoslavia region, covering Croatia, Macedonia (FYROM), Serbia and Slovenia. The STOXX Sub Balkan 30 Index is designed to serve as underlying for financial products.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index.
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index.
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Sub Balkan 30 | 27.4 | 11.1 | 0.5 | 0.4 | 1.1 | 0.0 | 10.2 | 0.3 | 9.1 |
| STOXX Balkan Total Market | 437.2 | 177.2 | 0.4 | 0.1 | 7.9 | 0.0 | 4.5 | 0.0 | 6.0 |
Supersector weighting (top 10)
| Banks | 21.4 |
|---|---|
| Health Care | 15.4 |
| Industrial Goods and Services | 13.7 |
| Telecommunications | 13.2 |
| Food, Beverage and Tobacco | 12.8 |
| Energy | 10.0 |
| Insurance | 7.5 |
| Travel and Leisure | 4.5 |
| Chemicals | 1.3 |
| Automobiles and Parts | 0.3 |
Country weighting
| Slovenia | 43.1 |
|---|---|
| Croatia | 42.4 |
| Macedonia | 13.6 |
| Serbia | 0.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Sub Balkan 30 | -1.6 | 10.6 | 31.4 | 70.7 | 160.1 | N/A | N/A | 31.8 | 19.8 | 21.3 |
| STOXX Balkan Total Market | -2.3 | -2.0 | 2.7 | 75.1 | 127.1 | N/A | N/A | 2.7 | 20.9 | 18.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Sub Balkan 30 | N/A | N/A | 7.9 | 7.6 | 9.3 | N/A | N/A | 3.0 | 2.0 | 2.0 |
| STOXX Balkan Total Market | N/A | N/A | 17.6 | 19.6 | 21.9 | N/A | N/A | 0.1 | 0.8 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Sub Balkan 30 | 0.3 | 0.3 | 0.3 | 0.2 | 0.3 | 29.6 | 20.0 | 16.9 | 19.9 | 21.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Sub Balkan 30 | 0.1 | 0.2 | 0.1 | 0.1 | 0.1 | 0.1 | 2.3 | 1.3 | -0.2 | -0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Price), all data as of March 31, 2025
BLUE CHIP INDICES
STOXX Sub Balkan 30
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Sub Balkan 30 | N/A | 9.6 | N/A | 9.6 | 1.5 | 5.4 | 0.8 | -145.8 |
| STOXX Balkan Total Market | 9.7 | 7.1 | 8.2 | 7.1 | 1.2 | 3.1 | 0.7 | 0.2 |
Performance and annual returns
| STOXX Sub Balkan 30 | |
|---|---|
| 1104451200000 | 1000 |
| 1104710400000 | 1005.92 |
| 1104796800000 | 1015.17 |
| 1104883200000 | 1021.89 |
| 1104969600000 | 1028.98 |
| 1105056000000 | 1031.42 |
| 1105315200000 | 1028.74 |
| 1105401600000 | 1037.33 |
| 1105488000000 | 1045.64 |
| 1105574400000 | 1048.31 |
| 1105660800000 | 1065.26 |
| 1105920000000 | 1079.52 |
| 1106006400000 | 1084.27 |
| 1106092800000 | 1089.55 |
| 1106179200000 | 1094.76 |
| 1106265600000 | 1101.37 |
| 1106524800000 | 1106.13 |
| 1106611200000 | 1118.88 |
| 1106697600000 | 1113.43 |
| 1106784000000 | 1114.84 |
| 1106870400000 | 1119.92 |
| 1107129600000 | 1135.19 |
| 1107216000000 | 1144.73 |
| 1107302400000 | 1145.56 |
| 1107388800000 | 1148.43 |
| 1107475200000 | 1135.56 |
| 1107734400000 | 1126.77 |
| 1107820800000 | 1125.07 |
| 1107907200000 | 1118.22 |
| 1107993600000 | 1104.67 |
| 1108080000000 | 1105.47 |
| 1108339200000 | 1124.2 |
| 1108425600000 | 1127.69 |
| 1108512000000 | 1123.67 |
| 1108598400000 | 1117.54 |
| 1108684800000 | 1117.95 |
| 1108944000000 | 1113.41 |
| 1109030400000 | 1108.37 |
| 1109116800000 | 1118.88 |
| 1109203200000 | 1122.66 |
| 1109289600000 | 1122.56 |
| 1109548800000 | 1124.62 |
| 1109635200000 | 1132.75 |
| 1109721600000 | 1126.86 |
| 1109808000000 | 1122.89 |
| 1109894400000 | 1118.97 |
| 1110153600000 | 1125.51 |
| 1110240000000 | 1126.33 |
| 1110326400000 | 1125.2 |
| 1110412800000 | 1129.45 |
| 1110499200000 | 1123.18 |
| 1110758400000 | 1117.74 |
| 1110844800000 | 1118.91 |
| 1110931200000 | 1109.46 |
| 1111017600000 | 1094.47 |
| 1111104000000 | 1099.01 |
| 1111363200000 | 1079.2 |
| 1111449600000 | 1067.53 |
| 1111536000000 | 1075.4 |
| 1111622400000 | 1080.6 |
| 1112054400000 | 1083.96 |
| 1112140800000 | 1089.79 |
| 1112227200000 | 1092.16 |
| 1112313600000 | 1095.34 |
| 1112572800000 | 1094.3 |
| 1112659200000 | 1088.64 |
| 1112745600000 | 1091.6 |
| 1112832000000 | 1088.17 |
| 1112918400000 | 1097.3 |
| 1113177600000 | 1079.3 |
| 1113264000000 | 1086.39 |
| 1113350400000 | 1092.29 |
| 1113436800000 | 1088.63 |
| 1113523200000 | 1077.76 |
| 1113782400000 | 1058.81 |
| 1113868800000 | 1061.71 |
| 1113955200000 | 1053.45 |
| 1114041600000 | 1062.4 |
| 1114128000000 | 1067.38 |
| 1114387200000 | 1061.9 |
| 1114473600000 | 1066.4 |
| 1114560000000 | 1064.08 |
| 1114646400000 | 1063.48 |
| 1114732800000 | 1066.66 |
| 1114992000000 | 1064.54 |
| 1115078400000 | 1060.8 |
| 1115164800000 | 1059.28 |
| 1115251200000 | 1054.83 |
| 1115337600000 | 1060.05 |
| 1115596800000 | 1056.63 |
| 1115683200000 | 1045.43 |
| 1115769600000 | 1045.67 |
| 1115856000000 | 1045.72 |
| 1115942400000 | 1043.62 |
| 1116201600000 | 1041.8 |
| 1116288000000 | 1040.46 |
| 1116374400000 | 1039.95 |
| 1116460800000 | 1032.33 |
| 1116547200000 | 1037.82 |
| 1116806400000 | 1034.08 |
| 1116892800000 | 1034.43 |
| 1116979200000 | 1030.33 |
| 1117065600000 | 1029.9 |
| 1117152000000 | 1033.07 |
| 1117411200000 | 1025.93 |
| 1117497600000 | 1023.26 |
| 1117584000000 | 1015.79 |
| 1117670400000 | 1004.45 |
| 1117756800000 | 1008.45 |
| 1118016000000 | 1005.7 |
| 1118102400000 | 1005.23 |
| 1118188800000 | 1003.87 |
| 1118275200000 | 1013.46 |
| 1118361600000 | 1018.05 |
| 1118620800000 | 1023.12 |
| 1118707200000 | 1017.68 |
| 1118793600000 | 1022.88 |
| 1118880000000 | 1022.8 |
| 1118966400000 | 1015.42 |
| 1119225600000 | 1023.58 |
| 1119312000000 | 1017.52 |
| 1119398400000 | 1015.6 |
| 1119484800000 | 1012.59 |
| 1119571200000 | 1009.11 |
| 1119830400000 | 1009.43 |
| 1119916800000 | 1022.5 |
| 1120003200000 | 1014.48 |
| 1120089600000 | 1011.87 |
| 1120176000000 | 1011.87 |
| 1120435200000 | 1012.91 |
| 1120521600000 | 1007.81 |
| 1120608000000 | 1007.2 |
| 1120694400000 | 1006.85 |
| 1120780800000 | 1009.3 |
| 1121040000000 | 1000.2 |
| 1121126400000 | 998.23 |
| 1121212800000 | 1008.14 |
| 1121299200000 | 1007.55 |
| 1121385600000 | 1015.7 |
| 1121644800000 | 1015.02 |
| 1121731200000 | 1018.97 |
| 1121817600000 | 1022.53 |
| 1121904000000 | 1027.03 |
| 1121990400000 | 1027.1 |
| 1122249600000 | 1027.3 |
| 1122336000000 | 1028 |
| 1122422400000 | 1026.14 |
| 1122508800000 | 1030.34 |
| 1122595200000 | 1032.46 |
| 1122854400000 | 1028.98 |
| 1122940800000 | 1038.57 |
| 1123027200000 | 1036.62 |
| 1123113600000 | 1038.77 |
| 1123200000000 | 1044.37 |
| 1123459200000 | 1045.62 |
| 1123545600000 | 1046.55 |
| 1123632000000 | 1044.79 |
| 1123718400000 | 1042.69 |
| 1123804800000 | 1046.09 |
| 1124064000000 | 1048.36 |
| 1124150400000 | 1049.58 |
| 1124236800000 | 1042.78 |
| 1124323200000 | 1045.98 |
| 1124409600000 | 1041.6 |
| 1124668800000 | 1035.63 |
| 1124755200000 | 1036.07 |
| 1124841600000 | 1038.89 |
| 1124928000000 | 1034.85 |
| 1125014400000 | 1042.86 |
| 1125273600000 | 1046.19 |
| 1125360000000 | 1056.11 |
| 1125446400000 | 1050.05 |
| 1125532800000 | 1040.94 |
| 1125619200000 | 1043.3 |
| 1125878400000 | 1047.67 |
| 1125964800000 | 1045.53 |
| 1126051200000 | 1042.88 |
| 1126137600000 | 1046.09 |
| 1126224000000 | 1044.16 |
| 1126483200000 | 1056.73 |
| 1126569600000 | 1060.13 |
| 1126656000000 | 1057.11 |
| 1126742400000 | 1059.23 |
| 1126828800000 | 1061.59 |
| 1127088000000 | 1064.41 |
| 1127174400000 | 1063.01 |
| 1127260800000 | 1063.69 |
| 1127347200000 | 1069.97 |
| 1127433600000 | 1075.41 |
| 1127692800000 | 1075.85 |
| 1127779200000 | 1059.94 |
| 1127865600000 | 1056.58 |
| 1127952000000 | 1057.25 |
| 1128038400000 | 1075.24 |
| 1128297600000 | 1079.32 |
| 1128384000000 | 1090.84 |
| 1128470400000 | 1094.23 |
| 1128556800000 | 1081.21 |
| 1128643200000 | 1085.02 |
| 1128902400000 | 1091.53 |
| 1128988800000 | 1092.24 |
| 1129075200000 | 1087.43 |
| 1129161600000 | 1083.7 |
| 1129248000000 | 1075.18 |
| 1129507200000 | 1087.46 |
| 1129593600000 | 1090.47 |
| 1129680000000 | 1090.39 |
| 1129766400000 | 1092.88 |
| 1129852800000 | 1090.23 |
| 1130112000000 | 1086.78 |
| 1130198400000 | 1077.8 |
| 1130284800000 | 1083.2 |
| 1130371200000 | 1092.04 |
| 1130457600000 | 1089.77 |
| 1130716800000 | 1092.38 |
| 1130803200000 | 1091.49 |
| 1130889600000 | 1082.96 |
| 1130976000000 | 1082.38 |
| 1131062400000 | 1093.14 |
| 1131321600000 | 1092.71 |
| 1131408000000 | 1087.64 |
| 1131494400000 | 1084.7 |
| 1131580800000 | 1086.84 |
| 1131667200000 | 1095.31 |
| 1131926400000 | 1101.69 |
| 1132012800000 | 1113.14 |
| 1132099200000 | 1102.73 |
| 1132185600000 | 1095.78 |
| 1132272000000 | 1097.61 |
| 1132531200000 | 1096.77 |
| 1132617600000 | 1097.95 |
| 1132704000000 | 1092.8 |
| 1132790400000 | 1099.93 |
| 1132876800000 | 1109.16 |
| 1133136000000 | 1102.22 |
| 1133222400000 | 1096.54 |
| 1133308800000 | 1096.86 |
| 1133395200000 | 1097.67 |
| 1133481600000 | 1096.47 |
| 1133740800000 | 1089.45 |
| 1133827200000 | 1090.71 |
| 1133913600000 | 1096.16 |
| 1134000000000 | 1092.8 |
| 1134086400000 | 1092.37 |
| 1134345600000 | 1092.95 |
| 1134432000000 | 1093.45 |
| 1134518400000 | 1085.84 |
| 1134604800000 | 1085.1 |
| 1134691200000 | 1082.96 |
| 1134950400000 | 1082.6 |
| 1135036800000 | 1090.96 |
| 1135123200000 | 1093.39 |
| 1135209600000 | 1087.94 |
| 1135296000000 | 1086.5 |
| 1135641600000 | 1090.93 |
| 1135728000000 | 1086.19 |
| 1135814400000 | 1100.59 |
| 1135900800000 | 1102.59 |
| 1136160000000 | 1100.08 |
| 1136246400000 | 1093.62 |
| 1136332800000 | 1095.5 |
| 1136419200000 | 1099.18 |
| 1136505600000 | 1095.76 |
| 1136764800000 | 1099.82 |
| 1136851200000 | 1102.8 |
| 1136937600000 | 1098.46 |
| 1137024000000 | 1104 |
| 1137110400000 | 1108.49 |
| 1137369600000 | 1102.74 |
| 1137456000000 | 1110.66 |
| 1137542400000 | 1112.33 |
| 1137628800000 | 1113.06 |
| 1137715200000 | 1113.25 |
| 1137974400000 | 1106.21 |
| 1138060800000 | 1119.79 |
| 1138147200000 | 1119.81 |
| 1138233600000 | 1118.97 |
| 1138320000000 | 1123.07 |
| 1138579200000 | 1124.31 |
| 1138665600000 | 1120.53 |
| 1138752000000 | 1127.24 |
| 1138838400000 | 1131.52 |
| 1138924800000 | 1134.4 |
| 1139184000000 | 1133.21 |
| 1139270400000 | 1127.51 |
| 1139356800000 | 1129.45 |
| 1139443200000 | 1129.14 |
| 1139529600000 | 1127.84 |
| 1139788800000 | 1130.85 |
| 1139875200000 | 1127.08 |
| 1139961600000 | 1131.57 |
| 1140048000000 | 1134.12 |
| 1140134400000 | 1131.33 |
| 1140393600000 | 1131.93 |
| 1140480000000 | 1137.35 |
| 1140566400000 | 1138.6 |
| 1140652800000 | 1137.34 |
| 1140739200000 | 1140.58 |
| 1140998400000 | 1143.11 |
| 1141084800000 | 1142.35 |
| 1141171200000 | 1143.92 |
| 1141257600000 | 1136.06 |
| 1141344000000 | 1138.93 |
| 1141603200000 | 1141.55 |
| 1141689600000 | 1148.29 |
| 1141776000000 | 1144.56 |
| 1141862400000 | 1140.2 |
| 1141948800000 | 1141.49 |
| 1142208000000 | 1136.34 |
| 1142294400000 | 1128.37 |
| 1142380800000 | 1131.35 |
| 1142467200000 | 1132.94 |
| 1142553600000 | 1142.9 |
| 1142812800000 | 1145.18 |
| 1142899200000 | 1151.86 |
| 1142985600000 | 1143.83 |
| 1143072000000 | 1145.41 |
| 1143158400000 | 1148.8 |
| 1143417600000 | 1148.3 |
| 1143504000000 | 1145.87 |
| 1143590400000 | 1150.98 |
| 1143676800000 | 1143.69 |
| 1143763200000 | 1160.64 |
| 1144022400000 | 1168.85 |
| 1144108800000 | 1160.51 |
| 1144195200000 | 1178.94 |
| 1144281600000 | 1186.47 |
| 1144368000000 | 1214.57 |
| 1144627200000 | 1203.22 |
| 1144713600000 | 1190.36 |
| 1144800000000 | 1195.96 |
| 1144886400000 | 1203.1 |
| 1145318400000 | 1198.47 |
| 1145404800000 | 1199.44 |
| 1145491200000 | 1213.55 |
| 1145577600000 | 1214.31 |
| 1145836800000 | 1229.45 |
| 1145923200000 | 1243.37 |
| 1146009600000 | 1241.33 |
| 1146096000000 | 1233.85 |
| 1146182400000 | 1237.93 |
| 1146441600000 | 1237.5 |
| 1146528000000 | 1239.87 |
| 1146614400000 | 1260.67 |
| 1146700800000 | 1262.76 |
| 1146787200000 | 1258.95 |
| 1147046400000 | 1274.84 |
| 1147132800000 | 1286.41 |
| 1147219200000 | 1278.37 |
| 1147305600000 | 1278.51 |
| 1147392000000 | 1270.47 |
| 1147651200000 | 1255.93 |
| 1147737600000 | 1244.46 |
| 1147824000000 | 1265.25 |
| 1147910400000 | 1256.82 |
| 1147996800000 | 1256.31 |
| 1148256000000 | 1238.12 |
| 1148342400000 | 1223.48 |
| 1148428800000 | 1225.71 |
| 1148515200000 | 1228.72 |
| 1148601600000 | 1237.07 |
| 1148860800000 | 1246.66 |
| 1148947200000 | 1243.34 |
| 1149033600000 | 1250.11 |
| 1149120000000 | 1256.92 |
| 1149206400000 | 1254.91 |
| 1149465600000 | 1253.59 |
| 1149552000000 | 1269.21 |
| 1149638400000 | 1267.6 |
| 1149724800000 | 1260.57 |
| 1149811200000 | 1259.35 |
| 1150070400000 | 1257.68 |
| 1150156800000 | 1249.04 |
| 1150243200000 | 1246.75 |
| 1150329600000 | 1253.47 |
| 1150416000000 | 1252.73 |
| 1150675200000 | 1256.81 |
| 1150761600000 | 1253.32 |
| 1150848000000 | 1248.6 |
| 1150934400000 | 1250.03 |
| 1151020800000 | 1261.4 |
| 1151280000000 | 1258.76 |
| 1151366400000 | 1268.78 |
| 1151452800000 | 1278.42 |
| 1151539200000 | 1291.45 |
| 1151625600000 | 1293.21 |
| 1151884800000 | 1309.37 |
| 1151971200000 | 1342.36 |
| 1152057600000 | 1344.03 |
| 1152144000000 | 1342.49 |
| 1152230400000 | 1345.09 |
| 1152489600000 | 1353.38 |
| 1152576000000 | 1352.99 |
| 1152662400000 | 1358.24 |
| 1152748800000 | 1359.33 |
| 1152835200000 | 1362.4 |
| 1153094400000 | 1366.54 |
| 1153180800000 | 1356.4 |
| 1153267200000 | 1351.98 |
| 1153353600000 | 1355.87 |
| 1153440000000 | 1364.78 |
| 1153699200000 | 1373.07 |
| 1153785600000 | 1378.78 |
| 1153872000000 | 1380.62 |
| 1153958400000 | 1375.2 |
| 1154044800000 | 1392.23 |
| 1154304000000 | 1397.04 |
| 1154390400000 | 1402.25 |
| 1154476800000 | 1402.06 |
| 1154563200000 | 1404.65 |
| 1154649600000 | 1398.09 |
| 1154908800000 | 1398.11 |
| 1154995200000 | 1408.06 |
| 1155081600000 | 1408.1 |
| 1155168000000 | 1422.09 |
| 1155254400000 | 1423.37 |
| 1155513600000 | 1418.04 |
| 1155600000000 | 1413.21 |
| 1155686400000 | 1413.77 |
| 1155772800000 | 1429.8 |
| 1155859200000 | 1443.64 |
| 1156118400000 | 1434.31 |
| 1156204800000 | 1448.08 |
| 1156291200000 | 1442.61 |
| 1156377600000 | 1448.68 |
| 1156464000000 | 1462.98 |
| 1156723200000 | 1456.81 |
| 1156809600000 | 1457.87 |
| 1156896000000 | 1451.27 |
| 1156982400000 | 1458.15 |
| 1157068800000 | 1466.96 |
| 1157328000000 | 1459.58 |
| 1157414400000 | 1470.28 |
| 1157500800000 | 1471.93 |
| 1157587200000 | 1479.14 |
| 1157673600000 | 1483.38 |
| 1157932800000 | 1481.34 |
| 1158019200000 | 1487.43 |
| 1158105600000 | 1489.5 |
| 1158192000000 | 1496.09 |
| 1158278400000 | 1501.68 |
| 1158537600000 | 1490.13 |
| 1158624000000 | 1485.11 |
| 1158710400000 | 1480.14 |
| 1158796800000 | 1486.66 |
| 1158883200000 | 1486.73 |
| 1159142400000 | 1488.81 |
| 1159228800000 | 1484.66 |
| 1159315200000 | 1482.08 |
| 1159401600000 | 1486.43 |
| 1159488000000 | 1500.65 |
| 1159747200000 | 1491.75 |
| 1159833600000 | 1494.7 |
| 1159920000000 | 1507.45 |
| 1160006400000 | 1517.21 |
| 1160092800000 | 1529.5 |
| 1160352000000 | 1525.89 |
| 1160438400000 | 1524.33 |
| 1160524800000 | 1527.32 |
| 1160611200000 | 1527.56 |
| 1160697600000 | 1532.87 |
| 1160956800000 | 1535.09 |
| 1161043200000 | 1526.76 |
| 1161129600000 | 1539.07 |
| 1161216000000 | 1543.85 |
| 1161302400000 | 1556.41 |
| 1161561600000 | 1568.39 |
| 1161648000000 | 1562.97 |
| 1161734400000 | 1567.17 |
| 1161820800000 | 1572.9 |
| 1161907200000 | 1581.39 |
| 1162166400000 | 1585.47 |
| 1162252800000 | 1589.94 |
| 1162339200000 | 1588.45 |
| 1162425600000 | 1583.57 |
| 1162512000000 | 1587.08 |
| 1162771200000 | 1576.35 |
| 1162857600000 | 1563.11 |
| 1162944000000 | 1569.4 |
| 1163030400000 | 1560.87 |
| 1163116800000 | 1556.22 |
| 1163376000000 | 1567.61 |
| 1163462400000 | 1562.37 |
| 1163548800000 | 1568.1 |
| 1163635200000 | 1570.15 |
| 1163721600000 | 1580.93 |
| 1163980800000 | 1588.14 |
| 1164067200000 | 1598.79 |
| 1164153600000 | 1599.67 |
| 1164240000000 | 1601.64 |
| 1164326400000 | 1593.1 |
| 1164585600000 | 1598.59 |
| 1164672000000 | 1601.67 |
| 1164758400000 | 1612.74 |
| 1164844800000 | 1612.41 |
| 1164931200000 | 1615.38 |
| 1165190400000 | 1624.8 |
| 1165276800000 | 1628.77 |
| 1165363200000 | 1633.73 |
| 1165449600000 | 1648.01 |
| 1165536000000 | 1650.04 |
| 1165795200000 | 1666.16 |
| 1165881600000 | 1659.02 |
| 1165968000000 | 1670.78 |
| 1166054400000 | 1674.11 |
| 1166140800000 | 1689.78 |
| 1166400000000 | 1675 |
| 1166486400000 | 1664.54 |
| 1166572800000 | 1670.48 |
| 1166659200000 | 1679.68 |
| 1166745600000 | 1669.06 |
| 1167177600000 | 1661.04 |
| 1167264000000 | 1654.58 |
| 1167350400000 | 1653.96 |
| 1167696000000 | 1656.32 |
| 1167782400000 | 1705.52 |
| 1167868800000 | 1720.88 |
| 1167955200000 | 1727.34 |
| 1168214400000 | 1725.77 |
| 1168300800000 | 1734.54 |
| 1168387200000 | 1730.21 |
| 1168473600000 | 1737.08 |
| 1168560000000 | 1738.04 |
| 1168819200000 | 1751.3 |
| 1168905600000 | 1765.63 |
| 1168992000000 | 1757.27 |
| 1169078400000 | 1764.67 |
| 1169164800000 | 1768.97 |
| 1169424000000 | 1778.47 |
| 1169510400000 | 1795.97 |
| 1169596800000 | 1829.33 |
| 1169683200000 | 1836.92 |
| 1169769600000 | 1834.44 |
| 1170028800000 | 1852.92 |
| 1170115200000 | 1870.56 |
| 1170201600000 | 1857.26 |
| 1170288000000 | 1850.01 |
| 1170374400000 | 1875.59 |
| 1170633600000 | 1872.57 |
| 1170720000000 | 1864.78 |
| 1170806400000 | 1879.03 |
| 1170892800000 | 1879.39 |
| 1170979200000 | 1892.43 |
| 1171238400000 | 1891.74 |
| 1171324800000 | 1890.12 |
| 1171411200000 | 1881.79 |
| 1171497600000 | 1889.16 |
| 1171584000000 | 1890.87 |
| 1171843200000 | 1894.49 |
| 1171929600000 | 1886.79 |
| 1172016000000 | 1894.34 |
| 1172102400000 | 1904.48 |
| 1172188800000 | 1908.14 |
| 1172448000000 | 1912.44 |
| 1172534400000 | 1905.7 |
| 1172620800000 | 1901.22 |
| 1172707200000 | 1909.73 |
| 1172793600000 | 1901.97 |
| 1173052800000 | 1851.5 |
| 1173139200000 | 1872.02 |
| 1173225600000 | 1897.63 |
| 1173312000000 | 1918.45 |
| 1173398400000 | 1934.02 |
| 1173657600000 | 1926.44 |
| 1173744000000 | 1924.18 |
| 1173830400000 | 1903.92 |
| 1173916800000 | 1918 |
| 1174003200000 | 1926.94 |
| 1174262400000 | 1945.61 |
| 1174348800000 | 1951.61 |
| 1174435200000 | 1957.86 |
| 1174521600000 | 1991.93 |
| 1174608000000 | 2006.27 |
| 1174867200000 | 2030.14 |
| 1174953600000 | 2039.01 |
| 1175040000000 | 2061.08 |
| 1175126400000 | 2103.25 |
| 1175212800000 | 2120.6 |
| 1175472000000 | 2136.64 |
| 1175558400000 | 2175.99 |
| 1175644800000 | 2190.53 |
| 1175731200000 | 2212.24 |
| 1176163200000 | 2228.5 |
| 1176249600000 | 2233.39 |
| 1176336000000 | 2249.88 |
| 1176422400000 | 2275.02 |
| 1176681600000 | 2283.48 |
| 1176768000000 | 2305.17 |
| 1176854400000 | 2317.32 |
| 1176940800000 | 2294.28 |
| 1177027200000 | 2289.83 |
| 1177286400000 | 2295.06 |
| 1177372800000 | 2305.8 |
| 1177459200000 | 2331.72 |
| 1177545600000 | 2355.85 |
| 1177632000000 | 2373.9 |
| 1177891200000 | 2389.76 |
| 1177977600000 | 2390.79 |
| 1178064000000 | 2393.07 |
| 1178150400000 | 2401.92 |
| 1178236800000 | 2415.46 |
| 1178496000000 | 2421.8 |
| 1178582400000 | 2392.11 |
| 1178668800000 | 2367.55 |
| 1178755200000 | 2369.74 |
| 1178841600000 | 2426.56 |
| 1179100800000 | 2471.76 |
| 1179187200000 | 2467.37 |
| 1179273600000 | 2472.07 |
| 1179360000000 | 2498.19 |
| 1179446400000 | 2512.06 |
| 1179705600000 | 2524.31 |
| 1179792000000 | 2474.56 |
| 1179878400000 | 2473.63 |
| 1179964800000 | 2498.91 |
| 1180051200000 | 2480.6 |
| 1180310400000 | 2472.95 |
| 1180396800000 | 2491.78 |
| 1180483200000 | 2489.38 |
| 1180569600000 | 2481.32 |
| 1180656000000 | 2509.16 |
| 1180915200000 | 2491.27 |
| 1181001600000 | 2492.89 |
| 1181088000000 | 2502.19 |
| 1181174400000 | 2496.84 |
| 1181260800000 | 2492.01 |
| 1181520000000 | 2471.83 |
| 1181606400000 | 2473.87 |
| 1181692800000 | 2470.25 |
| 1181779200000 | 2494.12 |
| 1181865600000 | 2506 |
| 1182124800000 | 2520.68 |
| 1182211200000 | 2550.47 |
| 1182297600000 | 2560.17 |
| 1182384000000 | 2574.22 |
| 1182470400000 | 2576.63 |
| 1182729600000 | 2574.41 |
| 1182816000000 | 2625.79 |
| 1182902400000 | 2636.65 |
| 1182988800000 | 2647.26 |
| 1183075200000 | 2637.02 |
| 1183334400000 | 2646.33 |
| 1183420800000 | 2659.43 |
| 1183507200000 | 2643.67 |
| 1183593600000 | 2655.62 |
| 1183680000000 | 2655.95 |
| 1183939200000 | 2618.45 |
| 1184025600000 | 2610.92 |
| 1184112000000 | 2596.08 |
| 1184198400000 | 2658.66 |
| 1184284800000 | 2674.61 |
| 1184544000000 | 2681.46 |
| 1184630400000 | 2703.93 |
| 1184716800000 | 2741.12 |
| 1184803200000 | 2752.97 |
| 1184889600000 | 2745.19 |
| 1185148800000 | 2730.05 |
| 1185235200000 | 2739.76 |
| 1185321600000 | 2760.88 |
| 1185408000000 | 2798.65 |
| 1185494400000 | 2792.25 |
| 1185753600000 | 2774.71 |
| 1185840000000 | 2802.85 |
| 1185926400000 | 2801.69 |
| 1186012800000 | 2817.26 |
| 1186099200000 | 2834.4 |
| 1186358400000 | 2832.67 |
| 1186444800000 | 2845.57 |
| 1186531200000 | 2853 |
| 1186617600000 | 2875.28 |
| 1186704000000 | 2845.91 |
| 1186963200000 | 2825.79 |
| 1187049600000 | 2839.66 |
| 1187136000000 | 2842.78 |
| 1187222400000 | 2803.24 |
| 1187308800000 | 2767.21 |
| 1187568000000 | 2791.48 |
| 1187654400000 | 2798.96 |
| 1187740800000 | 2805.79 |
| 1187827200000 | 2805.75 |
| 1187913600000 | 2824.36 |
| 1188172800000 | 2823.4 |
| 1188259200000 | 2828.89 |
| 1188345600000 | 2832.19 |
| 1188432000000 | 2861.39 |
| 1188518400000 | 2885.96 |
| 1188777600000 | 2868.12 |
| 1188864000000 | 2819.66 |
| 1188950400000 | 2823.92 |
| 1189036800000 | 2857.46 |
| 1189123200000 | 2848.81 |
| 1189382400000 | 2835.8 |
| 1189468800000 | 2840.23 |
| 1189555200000 | 2823.68 |
| 1189641600000 | 2803.45 |
| 1189728000000 | 2809.32 |
| 1189987200000 | 2817.57 |
| 1190073600000 | 2802.99 |
| 1190160000000 | 2815.25 |
| 1190246400000 | 2835.35 |
| 1190332800000 | 2863.33 |
| 1190592000000 | 2865.03 |
| 1190678400000 | 2867.03 |
| 1190764800000 | 2891.87 |
| 1190851200000 | 2907.8 |
| 1190937600000 | 2894.89 |
| 1191196800000 | 2896.18 |
| 1191283200000 | 2900.53 |
| 1191369600000 | 2915.35 |
| 1191456000000 | 2901.1 |
| 1191542400000 | 2907.71 |
| 1191801600000 | 2912.93 |
| 1191888000000 | 2917.52 |
| 1191974400000 | 2908.46 |
| 1192060800000 | 2861.11 |
| 1192147200000 | 2885.9 |
| 1192406400000 | 2893.72 |
| 1192492800000 | 2883.57 |
| 1192579200000 | 2874.36 |
| 1192665600000 | 2816.21 |
| 1192752000000 | 2834.23 |
| 1193011200000 | 2814.41 |
| 1193097600000 | 2873.98 |
| 1193184000000 | 2872.29 |
| 1193270400000 | 2879.72 |
| 1193356800000 | 2846.27 |
| 1193616000000 | 2830.97 |
| 1193702400000 | 2810.04 |
| 1193788800000 | 2803.27 |
| 1193875200000 | 2797.63 |
| 1193961600000 | 2837.88 |
| 1194220800000 | 2809.97 |
| 1194307200000 | 2836.33 |
| 1194393600000 | 2805.13 |
| 1194480000000 | 2797.2 |
| 1194566400000 | 2787.43 |
| 1194825600000 | 2773.47 |
| 1194912000000 | 2725.64 |
| 1194998400000 | 2675.58 |
| 1195084800000 | 2663.4 |
| 1195171200000 | 2662.87 |
| 1195430400000 | 2624.16 |
| 1195516800000 | 2579.8 |
| 1195603200000 | 2559.92 |
| 1195689600000 | 2553.4 |
| 1195776000000 | 2597.7 |
| 1196035200000 | 2624.8 |
| 1196121600000 | 2613.75 |
| 1196208000000 | 2601.56 |
| 1196294400000 | 2589.77 |
| 1196380800000 | 2592.32 |
| 1196640000000 | 2605.02 |
| 1196726400000 | 2633.04 |
| 1196812800000 | 2661.58 |
| 1196899200000 | 2709.29 |
| 1196985600000 | 2726.86 |
| 1197244800000 | 2719.9 |
| 1197331200000 | 2716.13 |
| 1197417600000 | 2708.97 |
| 1197504000000 | 2699.17 |
| 1197590400000 | 2704.08 |
| 1197849600000 | 2699.75 |
| 1197936000000 | 2726.99 |
| 1198022400000 | 2741.26 |
| 1198108800000 | 2749.92 |
| 1198195200000 | 2745.27 |
| 1198454400000 | 2726.21 |
| 1198713600000 | 2741.8 |
| 1198800000000 | 2748.35 |
| 1199059200000 | 2754.85 |
| 1199232000000 | 2751.8 |
| 1199318400000 | 2732.03 |
| 1199404800000 | 2728.26 |
| 1199664000000 | 2658.68 |
| 1199750400000 | 2634.54 |
| 1199836800000 | 2636.82 |
| 1199923200000 | 2667.41 |
| 1200009600000 | 2678.81 |
| 1200268800000 | 2672.08 |
| 1200355200000 | 2644.87 |
| 1200441600000 | 2596.85 |
| 1200528000000 | 2594.24 |
| 1200614400000 | 2542.09 |
| 1200873600000 | 2432.81 |
| 1200960000000 | 2344.51 |
| 1201046400000 | 2382.72 |
| 1201132800000 | 2442.16 |
| 1201219200000 | 2467.97 |
| 1201478400000 | 2423.69 |
| 1201564800000 | 2468.59 |
| 1201651200000 | 2460.51 |
| 1201737600000 | 2452.07 |
| 1201824000000 | 2434.13 |
| 1202083200000 | 2467.53 |
| 1202169600000 | 2429.71 |
| 1202256000000 | 2388.38 |
| 1202342400000 | 2338.91 |
| 1202428800000 | 2334.05 |
| 1202688000000 | 2267.27 |
| 1202774400000 | 2303.94 |
| 1202860800000 | 2301.74 |
| 1202947200000 | 2321.69 |
| 1203033600000 | 2282.51 |
| 1203292800000 | 2288.6 |
| 1203379200000 | 2295.78 |
| 1203465600000 | 2350.81 |
| 1203552000000 | 2364.22 |
| 1203638400000 | 2360.99 |
| 1203897600000 | 2378.59 |
| 1203984000000 | 2397.95 |
| 1204070400000 | 2380.08 |
| 1204156800000 | 2389.74 |
| 1204243200000 | 2370.85 |
| 1204502400000 | 2333.52 |
| 1204588800000 | 2334.9 |
| 1204675200000 | 2356.53 |
| 1204761600000 | 2320.78 |
| 1204848000000 | 2313.95 |
| 1205107200000 | 2275.55 |
| 1205193600000 | 2261.11 |
| 1205280000000 | 2241.15 |
| 1205366400000 | 2214.57 |
| 1205452800000 | 2223.79 |
| 1205712000000 | 2172.27 |
| 1205798400000 | 2169.96 |
| 1205884800000 | 2151.14 |
| 1205971200000 | 2114.79 |
| 1206403200000 | 2121.24 |
| 1206489600000 | 2100.18 |
| 1206576000000 | 2087.43 |
| 1206662400000 | 2119.08 |
| 1206921600000 | 2096.66 |
| 1207008000000 | 2088.17 |
| 1207094400000 | 2090.31 |
| 1207180800000 | 2096.25 |
| 1207267200000 | 2088.38 |
| 1207526400000 | 2056.46 |
| 1207612800000 | 2053.41 |
| 1207699200000 | 2029.83 |
| 1207785600000 | 1993.45 |
| 1207872000000 | 1949.06 |
| 1208131200000 | 1852.14 |
| 1208217600000 | 1827.35 |
| 1208304000000 | 1900.13 |
| 1208390400000 | 1934.72 |
| 1208476800000 | 1982.45 |
| 1208736000000 | 2025.2 |
| 1208822400000 | 2005.43 |
| 1208908800000 | 1998.87 |
| 1208995200000 | 1991.75 |
| 1209081600000 | 2020.49 |
| 1209340800000 | 2043.6 |
| 1209427200000 | 2033.69 |
| 1209513600000 | 2042.33 |
| 1209600000000 | 2043.75 |
| 1209686400000 | 2045.83 |
| 1209945600000 | 2067.77 |
| 1210032000000 | 2105.95 |
| 1210118400000 | 2109.74 |
| 1210204800000 | 2112.01 |
| 1210291200000 | 2107.95 |
| 1210550400000 | 2160.73 |
| 1210636800000 | 2150.71 |
| 1210723200000 | 2165.56 |
| 1210809600000 | 2167.22 |
| 1210896000000 | 2169.75 |
| 1211155200000 | 2165.8 |
| 1211241600000 | 2145.75 |
| 1211328000000 | 2133.86 |
| 1211414400000 | 2128.25 |
| 1211500800000 | 2111.47 |
| 1211760000000 | 2080.98 |
| 1211846400000 | 2078.68 |
| 1211932800000 | 2092.58 |
| 1212019200000 | 2089.72 |
| 1212105600000 | 2110.4 |
| 1212364800000 | 2135.92 |
| 1212451200000 | 2117.36 |
| 1212537600000 | 2094.58 |
| 1212624000000 | 2091.46 |
| 1212710400000 | 2095.36 |
| 1212969600000 | 2085.97 |
| 1213056000000 | 2044.14 |
| 1213142400000 | 2047.19 |
| 1213228800000 | 2030.76 |
| 1213315200000 | 2032.46 |
| 1213574400000 | 2044.95 |
| 1213660800000 | 2039.27 |
| 1213747200000 | 1997.72 |
| 1213833600000 | 1995.08 |
| 1213920000000 | 2042.59 |
| 1214179200000 | 2000.16 |
| 1214265600000 | 1980.82 |
| 1214352000000 | 1977.76 |
| 1214438400000 | 1962.45 |
| 1214524800000 | 1979.62 |
| 1214784000000 | 1994.34 |
| 1214870400000 | 1951.21 |
| 1214956800000 | 1943.54 |
| 1215043200000 | 1930.75 |
| 1215129600000 | 1929.33 |
| 1215388800000 | 1926.63 |
| 1215475200000 | 1931.55 |
| 1215561600000 | 1963.02 |
| 1215648000000 | 1979.34 |
| 1215734400000 | 1940.99 |
| 1215993600000 | 1945.56 |
| 1216080000000 | 1928.49 |
| 1216166400000 | 1903.41 |
| 1216252800000 | 1923.26 |
| 1216339200000 | 1929.03 |
| 1216598400000 | 1938.95 |
| 1216684800000 | 1932.2 |
| 1216771200000 | 1972.97 |
| 1216857600000 | 1983.36 |
| 1216944000000 | 1967.13 |
| 1217203200000 | 1968.98 |
| 1217289600000 | 1987.23 |
| 1217376000000 | 1989.31 |
| 1217462400000 | 1990.45 |
| 1217548800000 | 1985.65 |
| 1217808000000 | 1980.21 |
| 1217894400000 | 1979.31 |
| 1217980800000 | 1982.95 |
| 1218067200000 | 1974.48 |
| 1218153600000 | 1973.02 |
| 1218412800000 | 1970.2 |
| 1218499200000 | 1964.7 |
| 1218585600000 | 1958.21 |
| 1218672000000 | 1971.32 |
| 1218758400000 | 1966.84 |
| 1219017600000 | 1952.77 |
| 1219104000000 | 1952.49 |
| 1219190400000 | 1933.83 |
| 1219276800000 | 1914.2 |
| 1219363200000 | 1917.56 |
| 1219622400000 | 1913.61 |
| 1219708800000 | 1898.43 |
| 1219795200000 | 1880.24 |
| 1219881600000 | 1888 |
| 1219968000000 | 1895.55 |
| 1220227200000 | 1892.28 |
| 1220313600000 | 1898.55 |
| 1220400000000 | 1888.79 |
| 1220486400000 | 1884 |
| 1220572800000 | 1864.37 |
| 1220832000000 | 1868.02 |
| 1220918400000 | 1854.68 |
| 1221004800000 | 1841.22 |
| 1221091200000 | 1804.11 |
| 1221177600000 | 1801.21 |
| 1221436800000 | 1743.78 |
| 1221523200000 | 1695.39 |
| 1221609600000 | 1659.59 |
| 1221696000000 | 1622.27 |
| 1221782400000 | 1708.75 |
| 1222041600000 | 1739.53 |
| 1222128000000 | 1700.87 |
| 1222214400000 | 1707.86 |
| 1222300800000 | 1713.14 |
| 1222387200000 | 1691.06 |
| 1222646400000 | 1660.6 |
| 1222732800000 | 1615.35 |
| 1222819200000 | 1625.55 |
| 1222905600000 | 1608.49 |
| 1222992000000 | 1596.79 |
| 1223251200000 | 1495.6 |
| 1223337600000 | 1443.85 |
| 1223424000000 | 1365.73 |
| 1223510400000 | 1363.06 |
| 1223596800000 | 1272.18 |
| 1223856000000 | 1373.6099 |
| 1223942400000 | 1492.64 |
| 1224028800000 | 1423.83 |
| 1224115200000 | 1401.22 |
| 1224201600000 | 1400.08 |
| 1224460800000 | 1410.8599 |
| 1224547200000 | 1416.46 |
| 1224633600000 | 1375.24 |
| 1224720000000 | 1342.91 |
| 1224806400000 | 1273.76 |
| 1225065600000 | 1196.68 |
| 1225152000000 | 1227.42 |
| 1225238400000 | 1233.2 |
| 1225324800000 | 1241.35 |
| 1225411200000 | 1243.1199 |
| 1225670400000 | 1255.93 |
| 1225756800000 | 1300.22 |
| 1225843200000 | 1302.28 |
| 1225929600000 | 1262.47 |
| 1226016000000 | 1247.9 |
| 1226275200000 | 1250.48 |
| 1226361600000 | 1220.16 |
| 1226448000000 | 1192.41 |
| 1226534400000 | 1175.57 |
| 1226620800000 | 1171.97 |
| 1226880000000 | 1130.39 |
| 1226966400000 | 1088.07 |
| 1227052800000 | 1059.82 |
| 1227139200000 | 985.07 |
| 1227225600000 | 1003.61 |
| 1227484800000 | 1012.89 |
| 1227571200000 | 1026.76 |
| 1227657600000 | 998.62 |
| 1227744000000 | 1021.11 |
| 1227830400000 | 1015.06 |
| 1228089600000 | 1005.99 |
| 1228176000000 | 972.45 |
| 1228262400000 | 974.07 |
| 1228348800000 | 982.81 |
| 1228435200000 | 972.53 |
| 1228694400000 | 996.2 |
| 1228780800000 | 1000.28 |
| 1228867200000 | 1008.47 |
| 1228953600000 | 996.08 |
| 1229040000000 | 981.63 |
| 1229299200000 | 983.68 |
| 1229385600000 | 984.61 |
| 1229472000000 | 981.61 |
| 1229558400000 | 966.89 |
| 1229644800000 | 960.94 |
| 1229904000000 | 936.33 |
| 1229990400000 | 917.74 |
| 1230076800000 | 936.77 |
| 1230508800000 | 940.35 |
| 1230595200000 | 943.89 |
| 1230681600000 | 944.11 |
| 1230854400000 | 947.84 |
| 1231113600000 | 947.49 |
| 1231200000000 | 955.48 |
| 1231286400000 | 963.4 |
| 1231372800000 | 968.61 |
| 1231459200000 | 987.24 |
| 1231718400000 | 998.08 |
| 1231804800000 | 978.38 |
| 1231891200000 | 963.18 |
| 1231977600000 | 956.65 |
| 1232064000000 | 977.13 |
| 1232323200000 | 983.75 |
| 1232409600000 | 973.15 |
| 1232496000000 | 969.57 |
| 1232582400000 | 971.37 |
| 1232668800000 | 974.41 |
| 1232928000000 | 975.35 |
| 1233014400000 | 964.04 |
| 1233100800000 | 970.01 |
| 1233187200000 | 965.3 |
| 1233273600000 | 960.2 |
| 1233532800000 | 953.3 |
| 1233619200000 | 947.26 |
| 1233705600000 | 957.67 |
| 1233792000000 | 965.68 |
| 1233878400000 | 975.99 |
| 1234137600000 | 982.2 |
| 1234224000000 | 974.1 |
| 1234310400000 | 965.02 |
| 1234396800000 | 946.25 |
| 1234483200000 | 955.57 |
| 1234742400000 | 941.45 |
| 1234828800000 | 921.97 |
| 1234915200000 | 923.47 |
| 1235001600000 | 920.72 |
| 1235088000000 | 907.73 |
| 1235347200000 | 905.88 |
| 1235433600000 | 870.11 |
| 1235520000000 | 883.22 |
| 1235606400000 | 876.88 |
| 1235692800000 | 871.77 |
| 1235952000000 | 863.1 |
| 1236038400000 | 848.15 |
| 1236124800000 | 844.1 |
| 1236211200000 | 833.62 |
| 1236297600000 | 828.9299 |
| 1236556800000 | 815.3 |
| 1236643200000 | 819.33 |
| 1236729600000 | 831.72 |
| 1236816000000 | 828.48 |
| 1236902400000 | 833.53 |
| 1237161600000 | 849.11 |
| 1237248000000 | 837.89 |
| 1237334400000 | 844.57 |
| 1237420800000 | 854.59 |
| 1237507200000 | 844.06 |
| 1237766400000 | 860.38 |
| 1237852800000 | 856.73 |
| 1237939200000 | 864.17 |
| 1238025600000 | 871.64 |
| 1238112000000 | 868.62 |
| 1238371200000 | 852.14 |
| 1238457600000 | 869.74 |
| 1238544000000 | 870.44 |
| 1238630400000 | 887.52 |
| 1238716800000 | 895.21 |
| 1238976000000 | 894.49 |
| 1239062400000 | 894.2 |
| 1239148800000 | 887.65 |
| 1239235200000 | 890.73 |
| 1239667200000 | 894.77 |
| 1239753600000 | 895.4 |
| 1239840000000 | 901.37 |
| 1239926400000 | 894.79 |
| 1240185600000 | 882.34 |
| 1240272000000 | 874.46 |
| 1240358400000 | 872.42 |
| 1240444800000 | 880.62 |
| 1240531200000 | 878.27 |
| 1240790400000 | 875.18 |
| 1240876800000 | 877.78 |
| 1240963200000 | 887.99 |
| 1241049600000 | 917.08 |
| 1241136000000 | 917.23 |
| 1241395200000 | 931.93 |
| 1241481600000 | 952.17 |
| 1241568000000 | 959.74 |
| 1241654400000 | 997.74 |
| 1241740800000 | 1007.18 |
| 1242000000000 | 1014.36 |
| 1242086400000 | 1017.91 |
| 1242172800000 | 1009.29 |
| 1242259200000 | 987.23 |
| 1242345600000 | 1012.89 |
| 1242604800000 | 1024.68 |
| 1242691200000 | 1052.24 |
| 1242777600000 | 1061.53 |
| 1242864000000 | 1041.83 |
| 1242950400000 | 1049.77 |
| 1243209600000 | 1054.52 |
| 1243296000000 | 1050.72 |
| 1243382400000 | 1072.66 |
| 1243468800000 | 1068.4 |
| 1243555200000 | 1071.44 |
| 1243814400000 | 1102.52 |
| 1243900800000 | 1110.71 |
| 1243987200000 | 1092.3699 |
| 1244073600000 | 1076.2 |
| 1244160000000 | 1091.43 |
| 1244419200000 | 1092.21 |
| 1244505600000 | 1074.24 |
| 1244592000000 | 1085.25 |
| 1244678400000 | 1096.76 |
| 1244764800000 | 1105.33 |
| 1245024000000 | 1082.6 |
| 1245110400000 | 1077.3699 |
| 1245196800000 | 1066.09 |
| 1245283200000 | 1064.24 |
| 1245369600000 | 1070.31 |
| 1245628800000 | 1055.05 |
| 1245715200000 | 1038.8 |
| 1245801600000 | 1045.65 |
| 1245888000000 | 1046.97 |
| 1245974400000 | 1058.77 |
| 1246233600000 | 1061.35 |
| 1246320000000 | 1061.07 |
| 1246406400000 | 1047.19 |
| 1246492800000 | 1040.67 |
| 1246579200000 | 1026 |
| 1246838400000 | 1014.98 |
| 1246924800000 | 1014.25 |
| 1247011200000 | 1003.57 |
| 1247097600000 | 1006.5 |
| 1247184000000 | 1003.08 |
| 1247443200000 | 999.95 |
| 1247529600000 | 1012.85 |
| 1247616000000 | 1041.16 |
| 1247702400000 | 1048.31 |
| 1247788800000 | 1044.44 |
| 1248048000000 | 1046.19 |
| 1248134400000 | 1051.38 |
| 1248220800000 | 1037.98 |
| 1248307200000 | 1039.06 |
| 1248393600000 | 1051.03 |
| 1248652800000 | 1047.48 |
| 1248739200000 | 1035.71 |
| 1248825600000 | 1034.85 |
| 1248912000000 | 1043.13 |
| 1248998400000 | 1049.6199 |
| 1249257600000 | 1056.89 |
| 1249344000000 | 1050.6199 |
| 1249430400000 | 1055.31 |
| 1249516800000 | 1060.44 |
| 1249603200000 | 1057.71 |
| 1249862400000 | 1053.58 |
| 1249948800000 | 1052.15 |
| 1250035200000 | 1047.05 |
| 1250121600000 | 1058.05 |
| 1250208000000 | 1059.97 |
| 1250467200000 | 1051.56 |
| 1250553600000 | 1054.83 |
| 1250640000000 | 1056.08 |
| 1250726400000 | 1066.91 |
| 1250812800000 | 1078.15 |
| 1251072000000 | 1084.58 |
| 1251158400000 | 1085.98 |
| 1251244800000 | 1087.41 |
| 1251331200000 | 1077.06 |
| 1251417600000 | 1082.14 |
| 1251676800000 | 1080.4 |
| 1251763200000 | 1082.56 |
| 1251849600000 | 1075.53 |
| 1251936000000 | 1072.73 |
| 1252022400000 | 1080.41 |
| 1252281600000 | 1089.67 |
| 1252368000000 | 1092.8599 |
| 1252454400000 | 1095.42 |
| 1252540800000 | 1101.42 |
| 1252627200000 | 1119.14 |
| 1252886400000 | 1122.32 |
| 1252972800000 | 1136.59 |
| 1253059200000 | 1148.93 |
| 1253145600000 | 1159.63 |
| 1253232000000 | 1164.96 |
| 1253491200000 | 1152.57 |
| 1253577600000 | 1150.71 |
| 1253664000000 | 1155.72 |
| 1253750400000 | 1151.19 |
| 1253836800000 | 1143.23 |
| 1254096000000 | 1141.17 |
| 1254182400000 | 1148.54 |
| 1254268800000 | 1153.53 |
| 1254355200000 | 1155.04 |
| 1254441600000 | 1142.73 |
| 1254700800000 | 1141.15 |
| 1254787200000 | 1158.95 |
| 1254873600000 | 1163.7 |
| 1254960000000 | 1171.95 |
| 1255046400000 | 1174.71 |
| 1255305600000 | 1187.72 |
| 1255392000000 | 1189.42 |
| 1255478400000 | 1207.4 |
| 1255564800000 | 1216.76 |
| 1255651200000 | 1215.21 |
| 1255910400000 | 1210.28 |
| 1255996800000 | 1205.58 |
| 1256083200000 | 1186.72 |
| 1256169600000 | 1175.6099 |
| 1256256000000 | 1178.48 |
| 1256515200000 | 1165.56 |
| 1256601600000 | 1150.32 |
| 1256688000000 | 1143.05 |
| 1256774400000 | 1143.63 |
| 1256860800000 | 1151.23 |
| 1257120000000 | 1135.97 |
| 1257206400000 | 1127.31 |
| 1257292800000 | 1136.44 |
| 1257379200000 | 1138.46 |
| 1257465600000 | 1142.57 |
| 1257724800000 | 1135.13 |
| 1257811200000 | 1133.21 |
| 1257897600000 | 1135.81 |
| 1257984000000 | 1136.66 |
| 1258070400000 | 1138.35 |
| 1258329600000 | 1133.48 |
| 1258416000000 | 1125.95 |
| 1258502400000 | 1121.99 |
| 1258588800000 | 1118.89 |
| 1258675200000 | 1114 |
| 1258934400000 | 1107 |
| 1259020800000 | 1095.58 |
| 1259107200000 | 1096.95 |
| 1259193600000 | 1089.38 |
| 1259280000000 | 1085.06 |
| 1259539200000 | 1086.95 |
| 1259625600000 | 1105.16 |
| 1259712000000 | 1112.3 |
| 1259798400000 | 1104.89 |
| 1259884800000 | 1100.81 |
| 1260144000000 | 1092.54 |
| 1260230400000 | 1089.98 |
| 1260316800000 | 1079.65 |
| 1260403200000 | 1072.9 |
| 1260489600000 | 1071.7 |
| 1260748800000 | 1067.04 |
| 1260835200000 | 1062.4 |
| 1260921600000 | 1058.07 |
| 1261008000000 | 1057.58 |
| 1261094400000 | 1057.76 |
| 1261353600000 | 1040.41 |
| 1261440000000 | 1058.73 |
| 1261526400000 | 1061.6099 |
| 1261612800000 | 1059.28 |
| 1261958400000 | 1055.08 |
| 1262044800000 | 1058.63 |
| 1262131200000 | 1056.94 |
| 1262217600000 | 1062.41 |
| 1262563200000 | 1074.83 |
| 1262649600000 | 1089.93 |
| 1262736000000 | 1084.14 |
| 1262822400000 | 1085.67 |
| 1262908800000 | 1093.55 |
| 1263168000000 | 1106.16 |
| 1263254400000 | 1102.09 |
| 1263340800000 | 1107.79 |
| 1263427200000 | 1106.94 |
| 1263513600000 | 1113.77 |
| 1263772800000 | 1112.14 |
| 1263859200000 | 1111.44 |
| 1263945600000 | 1115.17 |
| 1264032000000 | 1114.21 |
| 1264118400000 | 1110.91 |
| 1264377600000 | 1109.66 |
| 1264464000000 | 1111.26 |
| 1264550400000 | 1115.78 |
| 1264636800000 | 1120.99 |
| 1264723200000 | 1117.8 |
| 1264982400000 | 1110.24 |
| 1265068800000 | 1109.49 |
| 1265155200000 | 1119.75 |
| 1265241600000 | 1113.72 |
| 1265328000000 | 1104.14 |
| 1265587200000 | 1102.99 |
| 1265673600000 | 1107.27 |
| 1265760000000 | 1110.8699 |
| 1265846400000 | 1111.33 |
| 1265932800000 | 1114.71 |
| 1266192000000 | 1111.39 |
| 1266278400000 | 1112.46 |
| 1266364800000 | 1113.54 |
| 1266451200000 | 1109.4 |
| 1266537600000 | 1108.8699 |
| 1266796800000 | 1105.9 |
| 1266883200000 | 1100.74 |
| 1266969600000 | 1103.27 |
| 1267056000000 | 1096.6099 |
| 1267142400000 | 1087.16 |
| 1267401600000 | 1086.03 |
| 1267488000000 | 1080.99 |
| 1267574400000 | 1062.1199 |
| 1267660800000 | 1069.65 |
| 1267747200000 | 1068.17 |
| 1268006400000 | 1067.56 |
| 1268092800000 | 1059.14 |
| 1268179200000 | 1057.49 |
| 1268265600000 | 1063.95 |
| 1268352000000 | 1072.3599 |
| 1268611200000 | 1069.92 |
| 1268697600000 | 1072.81 |
| 1268784000000 | 1076.77 |
| 1268870400000 | 1081.72 |
| 1268956800000 | 1076.16 |
| 1269216000000 | 1076.75 |
| 1269302400000 | 1080.63 |
| 1269388800000 | 1083.77 |
| 1269475200000 | 1082.72 |
| 1269561600000 | 1082.8699 |
| 1269820800000 | 1077.94 |
| 1269907200000 | 1089.91 |
| 1269993600000 | 1097.3 |
| 1270080000000 | 1099.3 |
| 1270512000000 | 1094.96 |
| 1270598400000 | 1109.97 |
| 1270684800000 | 1106.48 |
| 1270771200000 | 1114.22 |
| 1271030400000 | 1111.6 |
| 1271116800000 | 1109.85 |
| 1271203200000 | 1111.1199 |
| 1271289600000 | 1114.33 |
| 1271376000000 | 1111.31 |
| 1271635200000 | 1096.3699 |
| 1271721600000 | 1105.49 |
| 1271808000000 | 1102.23 |
| 1271894400000 | 1099.21 |
| 1271980800000 | 1104.94 |
| 1272240000000 | 1110.17 |
| 1272326400000 | 1108.73 |
| 1272412800000 | 1098.84 |
| 1272499200000 | 1098.1199 |
| 1272585600000 | 1094.44 |
| 1272844800000 | 1091.63 |
| 1272931200000 | 1090.53 |
| 1273017600000 | 1077.42 |
| 1273104000000 | 1062.2 |
| 1273190400000 | 1037.63 |
| 1273449600000 | 1055.75 |
| 1273536000000 | 1049.02 |
| 1273622400000 | 1051.91 |
| 1273708800000 | 1047.35 |
| 1273795200000 | 1041.26 |
| 1274054400000 | 1030.55 |
| 1274140800000 | 1021.96 |
| 1274227200000 | 1014.77 |
| 1274313600000 | 1007.09 |
| 1274400000000 | 998.57 |
| 1274659200000 | 990.36 |
| 1274745600000 | 975.4 |
| 1274832000000 | 983.11 |
| 1274918400000 | 988.53 |
| 1275004800000 | 992.34 |
| 1275264000000 | 993.1 |
| 1275350400000 | 991.61 |
| 1275436800000 | 987.61 |
| 1275523200000 | 983.4 |
| 1275609600000 | 993.72 |
| 1275868800000 | 977.23 |
| 1275955200000 | 964.6 |
| 1276041600000 | 962.07 |
| 1276128000000 | 966.18 |
| 1276214400000 | 969.48 |
| 1276473600000 | 971.78 |
| 1276560000000 | 972.23 |
| 1276646400000 | 982.07 |
| 1276732800000 | 979.04 |
| 1276819200000 | 972.84 |
| 1277078400000 | 976.94 |
| 1277164800000 | 981.45 |
| 1277251200000 | 991.85 |
| 1277337600000 | 990.35 |
| 1277424000000 | 990 |
| 1277683200000 | 983.38 |
| 1277769600000 | 970.14 |
| 1277856000000 | 964.68 |
| 1277942400000 | 963.62 |
| 1278028800000 | 954.11 |
| 1278288000000 | 949.91 |
| 1278374400000 | 942.72 |
| 1278460800000 | 936.68 |
| 1278547200000 | 938.44 |
| 1278633600000 | 941.14 |
| 1278892800000 | 930.25 |
| 1278979200000 | 938.75 |
| 1279065600000 | 939.11 |
| 1279152000000 | 939.37 |
| 1279238400000 | 940.26 |
| 1279497600000 | 932.77 |
| 1279584000000 | 923.34 |
| 1279670400000 | 928.63 |
| 1279756800000 | 921.06 |
| 1279843200000 | 922.12 |
| 1280102400000 | 906.97 |
| 1280188800000 | 914.97 |
| 1280275200000 | 923.71 |
| 1280361600000 | 924.8 |
| 1280448000000 | 922.17 |
| 1280707200000 | 925.03 |
| 1280793600000 | 925.31 |
| 1280880000000 | 921.55 |
| 1280966400000 | 925.09 |
| 1281052800000 | 925.87 |
| 1281312000000 | 923.32 |
| 1281398400000 | 922.96 |
| 1281484800000 | 914.61 |
| 1281571200000 | 914.49 |
| 1281657600000 | 913.96 |
| 1281916800000 | 910.33 |
| 1282003200000 | 911.52 |
| 1282089600000 | 917.41 |
| 1282176000000 | 922.37 |
| 1282262400000 | 924.14 |
| 1282521600000 | 924.33 |
| 1282608000000 | 920.26 |
| 1282694400000 | 920.93 |
| 1282780800000 | 918.78 |
| 1282867200000 | 921.74 |
| 1283126400000 | 917.76 |
| 1283212800000 | 915.17 |
| 1283299200000 | 918.68 |
| 1283385600000 | 916.95 |
| 1283472000000 | 923.01 |
| 1283731200000 | 919.69 |
| 1283817600000 | 918.78 |
| 1283904000000 | 918.93 |
| 1283990400000 | 922.64 |
| 1284076800000 | 922.77 |
| 1284336000000 | 926.34 |
| 1284422400000 | 923.44 |
| 1284508800000 | 923.18 |
| 1284595200000 | 923.68 |
| 1284681600000 | 923.04 |
| 1284940800000 | 922.21 |
| 1285027200000 | 927.01 |
| 1285113600000 | 935.75 |
| 1285200000000 | 938.23 |
| 1285286400000 | 939.53 |
| 1285545600000 | 939.67 |
| 1285632000000 | 941.2 |
| 1285718400000 | 939.04 |
| 1285804800000 | 937.47 |
| 1285891200000 | 934.88 |
| 1286150400000 | 930.8 |
| 1286236800000 | 923.64 |
| 1286323200000 | 929.58 |
| 1286409600000 | 923.18 |
| 1286496000000 | 925.31 |
| 1286755200000 | 926.15 |
| 1286841600000 | 923.97 |
| 1286928000000 | 927.16 |
| 1287014400000 | 926.46 |
| 1287100800000 | 934.09 |
| 1287360000000 | 931.37 |
| 1287446400000 | 932.18 |
| 1287532800000 | 933.21 |
| 1287619200000 | 932.64 |
| 1287705600000 | 940.16 |
| 1287964800000 | 938.82 |
| 1288051200000 | 939.69 |
| 1288137600000 | 940.87 |
| 1288224000000 | 942.47 |
| 1288310400000 | 946.19 |
| 1288569600000 | 946.55 |
| 1288656000000 | 950.45 |
| 1288742400000 | 954.28 |
| 1288828800000 | 949.72 |
| 1288915200000 | 947.58 |
| 1289174400000 | 943.07 |
| 1289260800000 | 938.92 |
| 1289347200000 | 937.85 |
| 1289433600000 | 940.43 |
| 1289520000000 | 938.94 |
| 1289779200000 | 939.3 |
| 1289865600000 | 934.64 |
| 1289952000000 | 936.57 |
| 1290038400000 | 939.52 |
| 1290124800000 | 942.82 |
| 1290384000000 | 938.89 |
| 1290470400000 | 936.07 |
| 1290556800000 | 929.09 |
| 1290643200000 | 923.94 |
| 1290729600000 | 913.25 |
| 1290988800000 | 905.33 |
| 1291075200000 | 905.49 |
| 1291161600000 | 901.9 |
| 1291248000000 | 897.84 |
| 1291334400000 | 903.53 |
| 1291593600000 | 895.24 |
| 1291680000000 | 895.48 |
| 1291766400000 | 900.04 |
| 1291852800000 | 907.4 |
| 1291939200000 | 910.65 |
| 1292198400000 | 907.97 |
| 1292284800000 | 940.75 |
| 1292371200000 | 942.07 |
| 1292457600000 | 942.56 |
| 1292544000000 | 946.3 |
| 1292803200000 | 951.69 |
| 1292889600000 | 949.25 |
| 1292976000000 | 948.51 |
| 1293062400000 | 949.11 |
| 1293148800000 | 951.61 |
| 1293408000000 | 949.99 |
| 1293494400000 | 953.82 |
| 1293580800000 | 954.46 |
| 1293667200000 | 955.5 |
| 1293753600000 | 958.31 |
| 1294012800000 | 965.16 |
| 1294099200000 | 963.49 |
| 1294185600000 | 964.81 |
| 1294272000000 | 963.54 |
| 1294358400000 | 960.87 |
| 1294617600000 | 964.65 |
| 1294704000000 | 968.72 |
| 1294790400000 | 970.67 |
| 1294876800000 | 978.85 |
| 1294963200000 | 982.59 |
| 1295222400000 | 990.69 |
| 1295308800000 | 999.65 |
| 1295395200000 | 993.38 |
| 1295481600000 | 993.37 |
| 1295568000000 | 996.46 |
| 1295827200000 | 994.37 |
| 1295913600000 | 992.67 |
| 1296000000000 | 996.19 |
| 1296086400000 | 1000.39 |
| 1296172800000 | 996.08 |
| 1296432000000 | 988.85 |
| 1296518400000 | 993.89 |
| 1296604800000 | 994.16 |
| 1296691200000 | 993.71 |
| 1296777600000 | 988.65 |
| 1297036800000 | 993.9 |
| 1297123200000 | 994.79 |
| 1297209600000 | 998.12 |
| 1297296000000 | 996.26 |
| 1297382400000 | 993.75 |
| 1297641600000 | 987.09 |
| 1297728000000 | 983.05 |
| 1297814400000 | 982.61 |
| 1297900800000 | 984.4 |
| 1297987200000 | 985.4 |
| 1298246400000 | 986.29 |
| 1298332800000 | 983.26 |
| 1298419200000 | 979.53 |
| 1298505600000 | 972.87 |
| 1298592000000 | 976.75 |
| 1298851200000 | 972.44 |
| 1298937600000 | 967.03 |
| 1299024000000 | 964.57 |
| 1299110400000 | 963.14 |
| 1299196800000 | 968.13 |
| 1299456000000 | 969.53 |
| 1299542400000 | 967.43 |
| 1299628800000 | 978.63 |
| 1299715200000 | 981.7 |
| 1299801600000 | 980.67 |
| 1300060800000 | 976.41 |
| 1300147200000 | 961.61 |
| 1300233600000 | 962.31 |
| 1300320000000 | 962.88 |
| 1300406400000 | 972.61 |
| 1300665600000 | 972.14 |
| 1300752000000 | 971.23 |
| 1300838400000 | 966.28 |
| 1300924800000 | 975.54 |
| 1301011200000 | 992.5 |
| 1301270400000 | 981.66 |
| 1301356800000 | 980.86 |
| 1301443200000 | 989.07 |
| 1301529600000 | 984.5 |
| 1301616000000 | 983.25 |
| 1301875200000 | 976.46 |
| 1301961600000 | 974.17 |
| 1302048000000 | 973.59 |
| 1302134400000 | 971.27 |
| 1302220800000 | 971.03 |
| 1302480000000 | 962.35 |
| 1302566400000 | 955.93 |
| 1302652800000 | 958.34 |
| 1302739200000 | 950.24 |
| 1302825600000 | 946.02 |
| 1303084800000 | 942.24 |
| 1303171200000 | 936.76 |
| 1303257600000 | 936.3 |
| 1303344000000 | 934.33 |
| 1303776000000 | 944.22 |
| 1303862400000 | 945.37 |
| 1303948800000 | 944.04 |
| 1304035200000 | 947.19 |
| 1304294400000 | 937.19 |
| 1304380800000 | 934.03 |
| 1304467200000 | 934.32 |
| 1304553600000 | 932.61 |
| 1304640000000 | 932.49 |
| 1304899200000 | 928.54 |
| 1304985600000 | 925.34 |
| 1305072000000 | 923.91 |
| 1305158400000 | 921.13 |
| 1305244800000 | 921.96 |
| 1305504000000 | 917.73 |
| 1305590400000 | 918.21 |
| 1305676800000 | 919.38 |
| 1305763200000 | 921.48 |
| 1305849600000 | 924.29 |
| 1306108800000 | 918.94 |
| 1306195200000 | 918.53 |
| 1306281600000 | 918.57 |
| 1306368000000 | 925.94 |
| 1306454400000 | 924.76 |
| 1306713600000 | 927.81 |
| 1306800000000 | 930.75 |
| 1306886400000 | 929.29 |
| 1306972800000 | 924.14 |
| 1307059200000 | 920.38 |
| 1307318400000 | 916.25 |
| 1307404800000 | 914.62 |
| 1307491200000 | 914.65 |
| 1307577600000 | 921.45 |
| 1307664000000 | 924.9 |
| 1307923200000 | 917.2 |
| 1308009600000 | 913.27 |
| 1308096000000 | 913.73 |
| 1308182400000 | 909.93 |
| 1308268800000 | 910.31 |
| 1308528000000 | 906.22 |
| 1308614400000 | 907.17 |
| 1308700800000 | 907.85 |
| 1308787200000 | 904.79 |
| 1308873600000 | 902.71 |
| 1309132800000 | 897.62 |
| 1309219200000 | 896.78 |
| 1309305600000 | 899.2 |
| 1309392000000 | 900.09 |
| 1309478400000 | 897.14 |
| 1309737600000 | 894.35 |
| 1309824000000 | 890.64 |
| 1309910400000 | 892.11 |
| 1309996800000 | 890.12 |
| 1310083200000 | 896.34 |
| 1310342400000 | 897.79 |
| 1310428800000 | 889.95 |
| 1310515200000 | 893.76 |
| 1310601600000 | 892.12 |
| 1310688000000 | 896.63 |
| 1310947200000 | 890.47 |
| 1311033600000 | 883.81 |
| 1311120000000 | 885.04 |
| 1311206400000 | 890.79 |
| 1311292800000 | 891.65 |
| 1311552000000 | 880.05 |
| 1311638400000 | 878.54 |
| 1311724800000 | 873.51 |
| 1311811200000 | 873.1 |
| 1311897600000 | 873.75 |
| 1312156800000 | 871.79 |
| 1312243200000 | 869.82 |
| 1312329600000 | 867.4 |
| 1312416000000 | 861.35 |
| 1312502400000 | 847.55 |
| 1312761600000 | 815.22 |
| 1312848000000 | 784.95 |
| 1312934400000 | 801.45 |
| 1313020800000 | 789.97 |
| 1313107200000 | 810.08 |
| 1313366400000 | 810.19 |
| 1313452800000 | 808.94 |
| 1313539200000 | 804.34 |
| 1313625600000 | 796.24 |
| 1313712000000 | 777.08 |
| 1313971200000 | 778.1 |
| 1314057600000 | 779.65 |
| 1314144000000 | 779.59 |
| 1314230400000 | 782.7 |
| 1314316800000 | 784.3 |
| 1314576000000 | 787.29 |
| 1314662400000 | 798.04 |
| 1314748800000 | 801.22 |
| 1314835200000 | 801.22 |
| 1314921600000 | 797.88 |
| 1315180800000 | 783.59 |
| 1315267200000 | 784.71 |
| 1315353600000 | 787.52 |
| 1315440000000 | 785.71 |
| 1315526400000 | 783.96 |
| 1315785600000 | 771.87 |
| 1315872000000 | 762.84 |
| 1315958400000 | 760.32 |
| 1316044800000 | 761.78 |
| 1316131200000 | 764.07 |
| 1316390400000 | 743.35 |
| 1316476800000 | 739.11 |
| 1316563200000 | 738.92 |
| 1316649600000 | 724.44 |
| 1316736000000 | 712.21 |
| 1316995200000 | 712.15 |
| 1317081600000 | 718.78 |
| 1317168000000 | 717.88 |
| 1317254400000 | 718.71 |
| 1317340800000 | 723.53 |
| 1317600000000 | 706.66 |
| 1317686400000 | 707.01 |
| 1317772800000 | 711.71 |
| 1317859200000 | 712.41 |
| 1317945600000 | 717.83 |
| 1318204800000 | 709.49 |
| 1318291200000 | 714.12 |
| 1318377600000 | 719.94 |
| 1318464000000 | 725.78 |
| 1318550400000 | 724.72 |
| 1318809600000 | 730.66 |
| 1318896000000 | 726.25 |
| 1318982400000 | 726.15 |
| 1319068800000 | 724.11 |
| 1319155200000 | 720.75 |
| 1319414400000 | 726.44 |
| 1319500800000 | 724.59 |
| 1319587200000 | 727.77 |
| 1319673600000 | 733.69 |
| 1319760000000 | 733.75 |
| 1320019200000 | 727.59 |
| 1320105600000 | 728.22 |
| 1320192000000 | 714.1799 |
| 1320278400000 | 715.9 |
| 1320364800000 | 718.29 |
| 1320624000000 | 715.29 |
| 1320710400000 | 717.49 |
| 1320796800000 | 712.83 |
| 1320883200000 | 713.21 |
| 1320969600000 | 712.46 |
| 1321228800000 | 716.3 |
| 1321315200000 | 713.62 |
| 1321401600000 | 711.0599 |
| 1321488000000 | 707.74 |
| 1321574400000 | 708.04 |
| 1321833600000 | 703.35 |
| 1321920000000 | 699.35 |
| 1322006400000 | 693 |
| 1322092800000 | 684.72 |
| 1322179200000 | 683.4 |
| 1322438400000 | 686.7 |
| 1322524800000 | 678.5 |
| 1322611200000 | 677.23 |
| 1322697600000 | 683.04 |
| 1322784000000 | 690.25 |
| 1323043200000 | 690.42 |
| 1323129600000 | 686.8099 |
| 1323216000000 | 688.4 |
| 1323302400000 | 684.83 |
| 1323388800000 | 684.78 |
| 1323648000000 | 679.03 |
| 1323734400000 | 678.69 |
| 1323820800000 | 676.33 |
| 1323907200000 | 669.1799 |
| 1323993600000 | 680.52 |
| 1324252800000 | 675.66 |
| 1324339200000 | 671.59 |
| 1324425600000 | 668.19 |
| 1324512000000 | 663.71 |
| 1324598400000 | 661.95 |
| 1324944000000 | 665.87 |
| 1325030400000 | 667.2 |
| 1325116800000 | 667.11 |
| 1325203200000 | 668 |
| 1325462400000 | 668.7 |
| 1325548800000 | 674.08 |
| 1325635200000 | 672.28 |
| 1325721600000 | 667.65 |
| 1325808000000 | 666.95 |
| 1326067200000 | 663.71 |
| 1326153600000 | 658.8 |
| 1326240000000 | 664.3 |
| 1326326400000 | 660.1799 |
| 1326412800000 | 657.22 |
| 1326672000000 | 652.75 |
| 1326758400000 | 656.08 |
| 1326844800000 | 654.7 |
| 1326931200000 | 654.2 |
| 1327017600000 | 655.46 |
| 1327276800000 | 656.48 |
| 1327363200000 | 654.33 |
| 1327449600000 | 657.2 |
| 1327536000000 | 664.88 |
| 1327622400000 | 664.73 |
| 1327881600000 | 667.25 |
| 1327968000000 | 665.0599 |
| 1328054400000 | 666.76 |
| 1328140800000 | 665.04 |
| 1328227200000 | 670.5599 |
| 1328486400000 | 669.84 |
| 1328572800000 | 669.22 |
| 1328659200000 | 670.5 |
| 1328745600000 | 666.83 |
| 1328832000000 | 665.58 |
| 1329091200000 | 667.92 |
| 1329177600000 | 666.01 |
| 1329264000000 | 663.94 |
| 1329350400000 | 664.85 |
| 1329436800000 | 663.2 |
| 1329696000000 | 665.29 |
| 1329782400000 | 668.2 |
| 1329868800000 | 664.29 |
| 1329955200000 | 662.66 |
| 1330041600000 | 665.5 |
| 1330300800000 | 664.25 |
| 1330387200000 | 666.95 |
| 1330473600000 | 670.76 |
| 1330560000000 | 672.82 |
| 1330646400000 | 676.55 |
| 1330905600000 | 675.62 |
| 1330992000000 | 673.8 |
| 1331078400000 | 669.1799 |
| 1331164800000 | 676.26 |
| 1331251200000 | 678.59 |
| 1331510400000 | 677.3099 |
| 1331596800000 | 680.9 |
| 1331683200000 | 681.6 |
| 1331769600000 | 679.36 |
| 1331856000000 | 678.66 |
| 1332115200000 | 675.32 |
| 1332201600000 | 674.7 |
| 1332288000000 | 679.63 |
| 1332374400000 | 678.64 |
| 1332460800000 | 674 |
| 1332720000000 | 670.52 |
| 1332806400000 | 672.49 |
| 1332892800000 | 670.86 |
| 1332979200000 | 672.73 |
| 1333065600000 | 685.83 |
| 1333324800000 | 678.9 |
| 1333411200000 | 676.3099 |
| 1333497600000 | 679.32 |
| 1333584000000 | 679.9 |
| 1334016000000 | 674.85 |
| 1334102400000 | 675.9 |
| 1334188800000 | 682.51 |
| 1334275200000 | 689.23 |
| 1334534400000 | 685.36 |
| 1334620800000 | 684.3 |
| 1334707200000 | 682.85 |
| 1334793600000 | 679.08 |
| 1334880000000 | 680.22 |
| 1335139200000 | 668.96 |
| 1335225600000 | 670.3 |
| 1335312000000 | 672.79 |
| 1335398400000 | 666.4 |
| 1335484800000 | 666.6 |
| 1335744000000 | 664.8099 |
| 1335830400000 | 664.82 |
| 1335916800000 | 666.8099 |
| 1336003200000 | 667.96 |
| 1336089600000 | 675.89 |
| 1336348800000 | 665.33 |
| 1336435200000 | 665.23 |
| 1336521600000 | 662.19 |
| 1336608000000 | 656.89 |
| 1336694400000 | 655.01 |
| 1336953600000 | 651.92 |
| 1337040000000 | 647.91 |
| 1337126400000 | 643.74 |
| 1337212800000 | 638.04 |
| 1337299200000 | 637.1 |
| 1337558400000 | 635.12 |
| 1337644800000 | 642.55 |
| 1337731200000 | 630 |
| 1337817600000 | 625.47 |
| 1337904000000 | 629.53 |
| 1338163200000 | 624.44 |
| 1338249600000 | 617.15 |
| 1338336000000 | 612.29 |
| 1338422400000 | 606.75 |
| 1338508800000 | 603.47 |
| 1338768000000 | 607 |
| 1338854400000 | 604.75 |
| 1338940800000 | 603.1799 |
| 1339027200000 | 602.3099 |
| 1339113600000 | 601.39 |
| 1339372800000 | 604.17 |
| 1339459200000 | 596.95 |
| 1339545600000 | 596.59 |
| 1339632000000 | 600.16 |
| 1339718400000 | 601.12 |
| 1339977600000 | 601.49 |
| 1340064000000 | 600.44 |
| 1340150400000 | 602.49 |
| 1340236800000 | 602.35 |
| 1340323200000 | 597.94 |
| 1340582400000 | 597.42 |
| 1340668800000 | 594.16 |
| 1340755200000 | 592.65 |
| 1340841600000 | 593.4299 |
| 1340928000000 | 601.67 |
| 1341187200000 | 600.69 |
| 1341273600000 | 597.32 |
| 1341360000000 | 593.95 |
| 1341446400000 | 597.75 |
| 1341532800000 | 599.62 |
| 1341792000000 | 592.78 |
| 1341878400000 | 593.35 |
| 1341964800000 | 594.39 |
| 1342051200000 | 595.1 |
| 1342137600000 | 594.65 |
| 1342396800000 | 591.39 |
| 1342483200000 | 593.59 |
| 1342569600000 | 592.4299 |
| 1342656000000 | 591.59 |
| 1342742400000 | 590.39 |
| 1343001600000 | 588.01 |
| 1343088000000 | 587.07 |
| 1343174400000 | 583.9299 |
| 1343260800000 | 585.14 |
| 1343347200000 | 586.5599 |
| 1343606400000 | 586.67 |
| 1343692800000 | 589.04 |
| 1343779200000 | 588.69 |
| 1343865600000 | 591.57 |
| 1343952000000 | 591.09 |
| 1344211200000 | 587.91 |
| 1344297600000 | 585.22 |
| 1344384000000 | 584.2 |
| 1344470400000 | 584.95 |
| 1344556800000 | 584.84 |
| 1344816000000 | 586.09 |
| 1344902400000 | 586.96 |
| 1344988800000 | 586.29 |
| 1345075200000 | 589.38 |
| 1345161600000 | 590.82 |
| 1345420800000 | 588.88 |
| 1345507200000 | 585.37 |
| 1345593600000 | 582.55 |
| 1345680000000 | 584.41 |
| 1345766400000 | 581.15 |
| 1346025600000 | 581.82 |
| 1346112000000 | 581.9299 |
| 1346198400000 | 580.6799 |
| 1346284800000 | 580.41 |
| 1346371200000 | 582.5 |
| 1346630400000 | 580.98 |
| 1346716800000 | 583.89 |
| 1346803200000 | 584.79 |
| 1346889600000 | 587.1 |
| 1346976000000 | 588.07 |
| 1347235200000 | 589.48 |
| 1347321600000 | 589.37 |
| 1347408000000 | 591.09 |
| 1347494400000 | 593.99 |
| 1347580800000 | 601.9 |
| 1347840000000 | 610.3 |
| 1347926400000 | 605.64 |
| 1348012800000 | 607.23 |
| 1348099200000 | 608.65 |
| 1348185600000 | 609.6799 |
| 1348444800000 | 609.83 |
| 1348531200000 | 611.01 |
| 1348617600000 | 616.57 |
| 1348704000000 | 620.02 |
| 1348790400000 | 633.62 |
| 1349049600000 | 636.67 |
| 1349136000000 | 640.38 |
| 1349222400000 | 646.33 |
| 1349308800000 | 646.36 |
| 1349395200000 | 642.0599 |
| 1349654400000 | 639.4 |
| 1349740800000 | 636.86 |
| 1349827200000 | 635.46 |
| 1349913600000 | 631.71 |
| 1350000000000 | 629.67 |
| 1350259200000 | 630.13 |
| 1350345600000 | 635.65 |
| 1350432000000 | 639.45 |
| 1350518400000 | 638.44 |
| 1350604800000 | 639.07 |
| 1350864000000 | 636.2 |
| 1350950400000 | 635.78 |
| 1351036800000 | 634.69 |
| 1351123200000 | 633.08 |
| 1351209600000 | 637.27 |
| 1351468800000 | 629.82 |
| 1351555200000 | 632.33 |
| 1351641600000 | 634.91 |
| 1351728000000 | 635.4299 |
| 1351814400000 | 630.39 |
| 1352073600000 | 631.87 |
| 1352160000000 | 638.2 |
| 1352246400000 | 643.2 |
| 1352332800000 | 643.1 |
| 1352419200000 | 639.34 |
| 1352678400000 | 639.86 |
| 1352764800000 | 634.67 |
| 1352851200000 | 631.49 |
| 1352937600000 | 629.13 |
| 1353024000000 | 629.92 |
| 1353283200000 | 630.04 |
| 1353369600000 | 631.64 |
| 1353456000000 | 633.46 |
| 1353542400000 | 635.54 |
| 1353628800000 | 636.53 |
| 1353888000000 | 634.3 |
| 1353974400000 | 634.58 |
| 1354060800000 | 633.54 |
| 1354147200000 | 636.12 |
| 1354233600000 | 638.15 |
| 1354492800000 | 636.72 |
| 1354579200000 | 639.44 |
| 1354665600000 | 642.17 |
| 1354752000000 | 641.23 |
| 1354838400000 | 643.47 |
| 1355097600000 | 641.99 |
| 1355184000000 | 643.86 |
| 1355270400000 | 643.79 |
| 1355356800000 | 643.77 |
| 1355443200000 | 640.26 |
| 1355702400000 | 632.53 |
| 1355788800000 | 635.34 |
| 1355875200000 | 640.2 |
| 1355961600000 | 646.24 |
| 1356048000000 | 648.6 |
| 1356307200000 | 646.36 |
| 1356566400000 | 649.98 |
| 1356652800000 | 654.5599 |
| 1356912000000 | 653.15 |
| 1357084800000 | 659.91 |
| 1357171200000 | 664.45 |
| 1357257600000 | 678.5599 |
| 1357516800000 | 682.74 |
| 1357603200000 | 690.46 |
| 1357689600000 | 683.73 |
| 1357776000000 | 688.27 |
| 1357862400000 | 690.94 |
| 1358121600000 | 686.92 |
| 1358208000000 | 678.65 |
| 1358294400000 | 686.3 |
| 1358380800000 | 691.39 |
| 1358467200000 | 697.38 |
| 1358726400000 | 693.42 |
| 1358812800000 | 691.92 |
| 1358899200000 | 692.5 |
| 1358985600000 | 693.85 |
| 1359072000000 | 693.8 |
| 1359331200000 | 698.62 |
| 1359417600000 | 697.72 |
| 1359504000000 | 692.5599 |
| 1359590400000 | 689.14 |
| 1359676800000 | 694.83 |
| 1359936000000 | 701.78 |
| 1360022400000 | 700.04 |
| 1360108800000 | 696.5599 |
| 1360195200000 | 698.2 |
| 1360281600000 | 701.16 |
| 1360540800000 | 708.98 |
| 1360627200000 | 703.45 |
| 1360713600000 | 699.71 |
| 1360800000000 | 692.27 |
| 1360886400000 | 696.83 |
| 1361145600000 | 690.42 |
| 1361232000000 | 689.4299 |
| 1361318400000 | 692.63 |
| 1361404800000 | 690.77 |
| 1361491200000 | 679.85 |
| 1361750400000 | 677.15 |
| 1361836800000 | 676.34 |
| 1361923200000 | 678.76 |
| 1362009600000 | 694.63 |
| 1362096000000 | 694.94 |
| 1362355200000 | 693.94 |
| 1362441600000 | 698.85 |
| 1362528000000 | 700.08 |
| 1362614400000 | 696.2 |
| 1362700800000 | 695.2 |
| 1362960000000 | 692.38 |
| 1363046400000 | 697.11 |
| 1363132800000 | 694.72 |
| 1363219200000 | 692.9299 |
| 1363305600000 | 693.32 |
| 1363564800000 | 690.4299 |
| 1363651200000 | 686.71 |
| 1363737600000 | 684.73 |
| 1363824000000 | 684.59 |
| 1363910400000 | 685.8099 |
| 1364169600000 | 685.61 |
| 1364256000000 | 689.34 |
| 1364342400000 | 683.66 |
| 1364428800000 | 683.61 |
| 1364860800000 | 683.74 |
| 1364947200000 | 681.2 |
| 1365033600000 | 680.96 |
| 1365120000000 | 674.82 |
| 1365379200000 | 674.01 |
| 1365465600000 | 672.82 |
| 1365552000000 | 675.98 |
| 1365638400000 | 681.54 |
| 1365724800000 | 680.9 |
| 1365984000000 | 679.99 |
| 1366070400000 | 677.7 |
| 1366156800000 | 673.28 |
| 1366243200000 | 676.22 |
| 1366329600000 | 676.09 |
| 1366588800000 | 678.32 |
| 1366675200000 | 677.59 |
| 1366761600000 | 683.4 |
| 1366848000000 | 683.58 |
| 1366934400000 | 682.32 |
| 1367193600000 | 682.9299 |
| 1367280000000 | 686.4 |
| 1367366400000 | 686.46 |
| 1367452800000 | 685.9 |
| 1367539200000 | 689.79 |
| 1367798400000 | 693.01 |
| 1367884800000 | 687.59 |
| 1367971200000 | 680.33 |
| 1368057600000 | 677.3099 |
| 1368144000000 | 678.19 |
| 1368403200000 | 678.83 |
| 1368489600000 | 676.39 |
| 1368576000000 | 680.66 |
| 1368662400000 | 676.4 |
| 1368748800000 | 673.83 |
| 1369008000000 | 672.16 |
| 1369094400000 | 667.76 |
| 1369180800000 | 665.4299 |
| 1369267200000 | 660.22 |
| 1369353600000 | 663.5599 |
| 1369612800000 | 663.97 |
| 1369699200000 | 659.39 |
| 1369785600000 | 657.62 |
| 1369872000000 | 656.15 |
| 1369958400000 | 661.92 |
| 1370217600000 | 658.76 |
| 1370304000000 | 660.13 |
| 1370390400000 | 653.65 |
| 1370476800000 | 654.89 |
| 1370563200000 | 652.21 |
| 1370822400000 | 653.99 |
| 1370908800000 | 652.55 |
| 1370995200000 | 652.21 |
| 1371081600000 | 646.27 |
| 1371168000000 | 654.14 |
| 1371427200000 | 650.98 |
| 1371513600000 | 648.25 |
| 1371600000000 | 648.37 |
| 1371686400000 | 646.5 |
| 1371772800000 | 646.63 |
| 1372032000000 | 643.46 |
| 1372118400000 | 642.88 |
| 1372204800000 | 643.86 |
| 1372291200000 | 648.92 |
| 1372377600000 | 650.46 |
| 1372636800000 | 649.1 |
| 1372723200000 | 648.11 |
| 1372809600000 | 649.25 |
| 1372896000000 | 646.62 |
| 1372982400000 | 648.7 |
| 1373241600000 | 645.9299 |
| 1373328000000 | 648.85 |
| 1373414400000 | 644.55 |
| 1373500800000 | 646.12 |
| 1373587200000 | 647.64 |
| 1373846400000 | 645.76 |
| 1373932800000 | 649.19 |
| 1374019200000 | 651.79 |
| 1374105600000 | 660.54 |
| 1374192000000 | 660.17 |
| 1374451200000 | 656.08 |
| 1374537600000 | 658.79 |
| 1374624000000 | 665.59 |
| 1374710400000 | 661.39 |
| 1374796800000 | 662.54 |
| 1375056000000 | 658.59 |
| 1375142400000 | 662.7 |
| 1375228800000 | 663.1 |
| 1375315200000 | 666.47 |
| 1375401600000 | 665.55 |
| 1375660800000 | 664.85 |
| 1375747200000 | 665.22 |
| 1375833600000 | 661.04 |
| 1375920000000 | 660.75 |
| 1376006400000 | 662.25 |
| 1376265600000 | 659.59 |
| 1376352000000 | 661.74 |
| 1376438400000 | 662.42 |
| 1376524800000 | 662.39 |
| 1376611200000 | 661.37 |
| 1376870400000 | 664.7 |
| 1376956800000 | 665.86 |
| 1377043200000 | 665 |
| 1377129600000 | 665.32 |
| 1377216000000 | 665.61 |
| 1377475200000 | 664.44 |
| 1377561600000 | 662.84 |
| 1377648000000 | 660.83 |
| 1377734400000 | 661.88 |
| 1377820800000 | 661.97 |
| 1378080000000 | 661.22 |
| 1378166400000 | 659.38 |
| 1378252800000 | 658.58 |
| 1378339200000 | 658.17 |
| 1378425600000 | 651.74 |
| 1378684800000 | 650.85 |
| 1378771200000 | 652.36 |
| 1378857600000 | 650.67 |
| 1378944000000 | 648.61 |
| 1379030400000 | 651.3099 |
| 1379289600000 | 647.22 |
| 1379376000000 | 644.19 |
| 1379462400000 | 643.49 |
| 1379548800000 | 647.9299 |
| 1379635200000 | 649.39 |
| 1379894400000 | 647.03 |
| 1379980800000 | 646 |
| 1380067200000 | 647.76 |
| 1380153600000 | 647.32 |
| 1380240000000 | 649.01 |
| 1380499200000 | 643.71 |
| 1380585600000 | 644.84 |
| 1380672000000 | 642.16 |
| 1380758400000 | 639.46 |
| 1380844800000 | 635.45 |
| 1381104000000 | 632.88 |
| 1381190400000 | 634.34 |
| 1381276800000 | 635.6 |
| 1381363200000 | 633.07 |
| 1381449600000 | 636.1799 |
| 1381708800000 | 634.39 |
| 1381795200000 | 636.29 |
| 1381881600000 | 640.42 |
| 1381968000000 | 638.11 |
| 1382054400000 | 640.65 |
| 1382313600000 | 637 |
| 1382400000000 | 637.46 |
| 1382486400000 | 635.17 |
| 1382572800000 | 633.6799 |
| 1382659200000 | 636.17 |
| 1382918400000 | 638.59 |
| 1383004800000 | 639.34 |
| 1383091200000 | 637.52 |
| 1383177600000 | 639.35 |
| 1383264000000 | 639.4 |
| 1383523200000 | 635.63 |
| 1383609600000 | 636.76 |
| 1383696000000 | 639.97 |
| 1383782400000 | 642.85 |
| 1383868800000 | 646.29 |
| 1384128000000 | 645.34 |
| 1384214400000 | 642.74 |
| 1384300800000 | 643.41 |
| 1384387200000 | 644.34 |
| 1384473600000 | 645.88 |
| 1384732800000 | 646.33 |
| 1384819200000 | 647.55 |
| 1384905600000 | 652.27 |
| 1384992000000 | 654.17 |
| 1385078400000 | 655.29 |
| 1385337600000 | 655.6 |
| 1385424000000 | 652.9 |
| 1385510400000 | 652.17 |
| 1385596800000 | 650.09 |
| 1385683200000 | 648.08 |
| 1385942400000 | 645.1 |
| 1386028800000 | 638.67 |
| 1386115200000 | 638.91 |
| 1386201600000 | 641.21 |
| 1386288000000 | 641 |
| 1386547200000 | 642.82 |
| 1386633600000 | 645.1799 |
| 1386720000000 | 646.25 |
| 1386806400000 | 647.37 |
| 1386892800000 | 650.83 |
| 1387152000000 | 648.9299 |
| 1387238400000 | 647.62 |
| 1387324800000 | 647.57 |
| 1387411200000 | 650.15 |
| 1387497600000 | 649.11 |
| 1387756800000 | 647.73 |
| 1387843200000 | 648.0599 |
| 1388102400000 | 651.63 |
| 1388361600000 | 652.85 |
| 1388448000000 | 655.94 |
| 1388620800000 | 658.71 |
| 1388707200000 | 661.42 |
| 1388966400000 | 664.73 |
| 1389052800000 | 666.37 |
| 1389139200000 | 666.04 |
| 1389225600000 | 665.61 |
| 1389312000000 | 667.72 |
| 1389571200000 | 669.4299 |
| 1389657600000 | 671.59 |
| 1389744000000 | 673.75 |
| 1389830400000 | 672.01 |
| 1389916800000 | 678.17 |
| 1390176000000 | 677.41 |
| 1390262400000 | 680.52 |
| 1390348800000 | 681.42 |
| 1390435200000 | 681.25 |
| 1390521600000 | 674.03 |
| 1390780800000 | 668.34 |
| 1390867200000 | 671.04 |
| 1390953600000 | 673.28 |
| 1391040000000 | 674.48 |
| 1391126400000 | 673.73 |
| 1391385600000 | 669.33 |
| 1391472000000 | 665.66 |
| 1391558400000 | 668.85 |
| 1391644800000 | 670.34 |
| 1391731200000 | 671.1 |
| 1391990400000 | 669.48 |
| 1392076800000 | 672.05 |
| 1392163200000 | 672.83 |
| 1392249600000 | 675.67 |
| 1392336000000 | 672.58 |
| 1392595200000 | 672.16 |
| 1392681600000 | 673.35 |
| 1392768000000 | 675.29 |
| 1392854400000 | 677.07 |
| 1392940800000 | 675.5 |
| 1393200000000 | 678.6799 |
| 1393286400000 | 676.02 |
| 1393372800000 | 675.51 |
| 1393459200000 | 680.72 |
| 1393545600000 | 689.8099 |
| 1393804800000 | 680.8 |
| 1393891200000 | 676.07 |
| 1393977600000 | 678.11 |
| 1394064000000 | 683.09 |
| 1394150400000 | 686.21 |
| 1394409600000 | 684.28 |
| 1394496000000 | 678.3 |
| 1394582400000 | 676.44 |
| 1394668800000 | 672.79 |
| 1394755200000 | 672.45 |
| 1395014400000 | 674.15 |
| 1395100800000 | 674.0599 |
| 1395187200000 | 675.03 |
| 1395273600000 | 675.4 |
| 1395360000000 | 674.55 |
| 1395619200000 | 671.03 |
| 1395705600000 | 672.26 |
| 1395792000000 | 672.77 |
| 1395878400000 | 675.02 |
| 1395964800000 | 677.45 |
| 1396224000000 | 679.58 |
| 1396310400000 | 683.05 |
| 1396396800000 | 684.25 |
| 1396483200000 | 689.8 |
| 1396569600000 | 695.48 |
| 1396828800000 | 700.8099 |
| 1396915200000 | 699.32 |
| 1397001600000 | 702.41 |
| 1397088000000 | 704.6 |
| 1397174400000 | 703.77 |
| 1397433600000 | 701.16 |
| 1397520000000 | 705.57 |
| 1397606400000 | 702.9 |
| 1397692800000 | 701.99 |
| 1398124800000 | 702.96 |
| 1398211200000 | 703.96 |
| 1398297600000 | 706.45 |
| 1398384000000 | 702.49 |
| 1398643200000 | 689.49 |
| 1398729600000 | 689.88 |
| 1398816000000 | 692.44 |
| 1398902400000 | 692.39 |
| 1398988800000 | 690.1799 |
| 1399248000000 | 689.95 |
| 1399334400000 | 688 |
| 1399420800000 | 681.92 |
| 1399507200000 | 680.66 |
| 1399593600000 | 687.35 |
| 1399852800000 | 687.79 |
| 1399939200000 | 690.89 |
| 1400025600000 | 690.82 |
| 1400112000000 | 690.25 |
| 1400198400000 | 694.01 |
| 1400457600000 | 690.57 |
| 1400544000000 | 688.8 |
| 1400630400000 | 693.71 |
| 1400716800000 | 698.34 |
| 1400803200000 | 699.85 |
| 1401062400000 | 700.19 |
| 1401148800000 | 704.23 |
| 1401235200000 | 707.27 |
| 1401321600000 | 718.1799 |
| 1401408000000 | 723.52 |
| 1401667200000 | 721.85 |
| 1401753600000 | 724.28 |
| 1401840000000 | 721.61 |
| 1401926400000 | 721.38 |
| 1402012800000 | 723.52 |
| 1402272000000 | 725.64 |
| 1402358400000 | 736.15 |
| 1402444800000 | 735.34 |
| 1402531200000 | 735.71 |
| 1402617600000 | 733.74 |
| 1402876800000 | 736.16 |
| 1402963200000 | 735.1 |
| 1403049600000 | 732.33 |
| 1403136000000 | 732.51 |
| 1403222400000 | 728.14 |
| 1403481600000 | 726.69 |
| 1403568000000 | 725.07 |
| 1403654400000 | 724.8099 |
| 1403740800000 | 734.99 |
| 1403827200000 | 739.25 |
| 1404086400000 | 743.53 |
| 1404172800000 | 741.13 |
| 1404259200000 | 742.01 |
| 1404345600000 | 742.5599 |
| 1404432000000 | 739.7 |
| 1404691200000 | 730.4299 |
| 1404777600000 | 721.24 |
| 1404864000000 | 730.32 |
| 1404950400000 | 730.15 |
| 1405036800000 | 725.4 |
| 1405296000000 | 725.91 |
| 1405382400000 | 735.04 |
| 1405468800000 | 742.21 |
| 1405555200000 | 742.37 |
| 1405641600000 | 750.04 |
| 1405900800000 | 746.99 |
| 1405987200000 | 748.99 |
| 1406073600000 | 745.86 |
| 1406160000000 | 746.8 |
| 1406246400000 | 748.01 |
| 1406505600000 | 743.47 |
| 1406592000000 | 749.66 |
| 1406678400000 | 747.42 |
| 1406764800000 | 750.0599 |
| 1406851200000 | 746.1 |
| 1407110400000 | 746.62 |
| 1407196800000 | 745.91 |
| 1407283200000 | 747.73 |
| 1407369600000 | 749.98 |
| 1407456000000 | 747.83 |
| 1407715200000 | 748.5 |
| 1407801600000 | 748.78 |
| 1407888000000 | 752.0599 |
| 1407974400000 | 747.15 |
| 1408060800000 | 747.1 |
| 1408320000000 | 753.64 |
| 1408406400000 | 759.91 |
| 1408492800000 | 762.66 |
| 1408579200000 | 765.38 |
| 1408665600000 | 771.3 |
| 1408924800000 | 772.75 |
| 1409011200000 | 773.23 |
| 1409097600000 | 776.24 |
| 1409184000000 | 772.19 |
| 1409270400000 | 769.76 |
| 1409529600000 | 766.09 |
| 1409616000000 | 769.29 |
| 1409702400000 | 760.38 |
| 1409788800000 | 760.0599 |
| 1409875200000 | 762.14 |
| 1410134400000 | 767.66 |
| 1410220800000 | 774.52 |
| 1410307200000 | 774.01 |
| 1410393600000 | 776.85 |
| 1410480000000 | 777.1 |
| 1410739200000 | 776.73 |
| 1410825600000 | 783.26 |
| 1410912000000 | 787.52 |
| 1410998400000 | 792.29 |
| 1411084800000 | 797.6799 |
| 1411344000000 | 797.77 |
| 1411430400000 | 802.09 |
| 1411516800000 | 803.39 |
| 1411603200000 | 801.15 |
| 1411689600000 | 799.85 |
| 1411948800000 | 797.75 |
| 1412035200000 | 797.22 |
| 1412121600000 | 800.73 |
| 1412208000000 | 804.02 |
| 1412294400000 | 804.52 |
| 1412553600000 | 803.24 |
| 1412640000000 | 802.34 |
| 1412726400000 | 801.97 |
| 1412812800000 | 799.72 |
| 1412899200000 | 789.96 |
| 1413158400000 | 783.67 |
| 1413244800000 | 779.77 |
| 1413331200000 | 774.05 |
| 1413417600000 | 765.76 |
| 1413504000000 | 771.9 |
| 1413763200000 | 771.2 |
| 1413849600000 | 771.54 |
| 1413936000000 | 776.41 |
| 1414022400000 | 774.86 |
| 1414108800000 | 774.52 |
| 1414368000000 | 774.29 |
| 1414454400000 | 774.37 |
| 1414540800000 | 774.34 |
| 1414627200000 | 777.47 |
| 1414713600000 | 778.63 |
| 1414972800000 | 777.1 |
| 1415059200000 | 783.01 |
| 1415145600000 | 782.25 |
| 1415232000000 | 781.94 |
| 1415318400000 | 778.19 |
| 1415577600000 | 777.97 |
| 1415664000000 | 775.41 |
| 1415750400000 | 776.9299 |
| 1415836800000 | 780.4 |
| 1415923200000 | 780.26 |
| 1416182400000 | 773.94 |
| 1416268800000 | 768.78 |
| 1416355200000 | 769.46 |
| 1416441600000 | 769.05 |
| 1416528000000 | 771.19 |
| 1416787200000 | 770.03 |
| 1416873600000 | 775.1 |
| 1416960000000 | 772.16 |
| 1417046400000 | 772.9 |
| 1417132800000 | 774.4299 |
| 1417392000000 | 772.95 |
| 1417478400000 | 770.61 |
| 1417564800000 | 766.01 |
| 1417651200000 | 765.78 |
| 1417737600000 | 763.48 |
| 1417996800000 | 756.97 |
| 1418083200000 | 754.04 |
| 1418169600000 | 750.63 |
| 1418256000000 | 746.54 |
| 1418342400000 | 745.8 |
| 1418601600000 | 740.87 |
| 1418688000000 | 733.73 |
| 1418774400000 | 727.87 |
| 1418860800000 | 733.66 |
| 1418947200000 | 743 |
| 1419206400000 | 745.74 |
| 1419292800000 | 741.67 |
| 1419379200000 | 741.74 |
| 1419811200000 | 738.36 |
| 1419897600000 | 743.53 |
| 1419984000000 | 746.7 |
| 1420156800000 | 744.3 |
| 1420416000000 | 757.16 |
| 1420502400000 | 755.46 |
| 1420588800000 | 761.12 |
| 1420675200000 | 761.86 |
| 1420761600000 | 757.15 |
| 1421020800000 | 753.29 |
| 1421107200000 | 750.41 |
| 1421193600000 | 751.08 |
| 1421280000000 | 746.58 |
| 1421366400000 | 749.85 |
| 1421625600000 | 749.21 |
| 1421712000000 | 749.38 |
| 1421798400000 | 750.77 |
| 1421884800000 | 749.52 |
| 1421971200000 | 752.58 |
| 1422230400000 | 749.74 |
| 1422316800000 | 750.92 |
| 1422403200000 | 751.98 |
| 1422489600000 | 750.6 |
| 1422576000000 | 753.16 |
| 1422835200000 | 748.79 |
| 1422921600000 | 747.3 |
| 1423008000000 | 746.01 |
| 1423094400000 | 750.94 |
| 1423180800000 | 755.75 |
| 1423440000000 | 747.8 |
| 1423526400000 | 748.86 |
| 1423612800000 | 750.57 |
| 1423699200000 | 752.2 |
| 1423785600000 | 753.69 |
| 1424044800000 | 750.57 |
| 1424131200000 | 748.42 |
| 1424217600000 | 747.8099 |
| 1424304000000 | 747.67 |
| 1424390400000 | 747.77 |
| 1424649600000 | 746.6 |
| 1424736000000 | 746.46 |
| 1424822400000 | 746.29 |
| 1424908800000 | 750.23 |
| 1424995200000 | 755.03 |
| 1425254400000 | 754.01 |
| 1425340800000 | 755.64 |
| 1425427200000 | 755.15 |
| 1425513600000 | 758.13 |
| 1425600000000 | 763.24 |
| 1425859200000 | 764.69 |
| 1425945600000 | 762.72 |
| 1426032000000 | 761.08 |
| 1426118400000 | 760.59 |
| 1426204800000 | 760.2 |
| 1426464000000 | 760.15 |
| 1426550400000 | 757.7 |
| 1426636800000 | 755.15 |
| 1426723200000 | 752.51 |
| 1426809600000 | 750.85 |
| 1427068800000 | 754.03 |
| 1427155200000 | 748.0599 |
| 1427241600000 | 748.73 |
| 1427328000000 | 741.72 |
| 1427414400000 | 744.22 |
| 1427673600000 | 742.57 |
| 1427760000000 | 743.2 |
| 1427846400000 | 747.92 |
| 1427932800000 | 747.82 |
| 1428364800000 | 748.25 |
| 1428451200000 | 753.58 |
| 1428537600000 | 754.88 |
| 1428624000000 | 757.9299 |
| 1428883200000 | 758.48 |
| 1428969600000 | 759.95 |
| 1429056000000 | 777.51 |
| 1429142400000 | 771.9299 |
| 1429228800000 | 766.98 |
| 1429488000000 | 766.95 |
| 1429574400000 | 764.95 |
| 1429660800000 | 765.03 |
| 1429747200000 | 766.09 |
| 1429833600000 | 761.72 |
| 1430092800000 | 761.74 |
| 1430179200000 | 760.46 |
| 1430265600000 | 761.26 |
| 1430352000000 | 763.24 |
| 1430438400000 | 764.3 |
| 1430697600000 | 763.07 |
| 1430784000000 | 763.6799 |
| 1430870400000 | 760.37 |
| 1430956800000 | 758.4299 |
| 1431043200000 | 756.49 |
| 1431302400000 | 751.66 |
| 1431388800000 | 749.61 |
| 1431475200000 | 750.45 |
| 1431561600000 | 756.15 |
| 1431648000000 | 757.19 |
| 1431907200000 | 757.14 |
| 1431993600000 | 755.54 |
| 1432080000000 | 757.82 |
| 1432166400000 | 756.48 |
| 1432252800000 | 757.08 |
| 1432512000000 | 757.1799 |
| 1432598400000 | 754.05 |
| 1432684800000 | 752.4299 |
| 1432771200000 | 753.61 |
| 1432857600000 | 751.34 |
| 1433116800000 | 755.6799 |
| 1433203200000 | 755.3099 |
| 1433289600000 | 752.8 |
| 1433376000000 | 754.34 |
| 1433462400000 | 755.51 |
| 1433721600000 | 754.75 |
| 1433808000000 | 753.48 |
| 1433894400000 | 752.72 |
| 1433980800000 | 751.95 |
| 1434067200000 | 752.89 |
| 1434326400000 | 747.05 |
| 1434412800000 | 740.95 |
| 1434499200000 | 740.98 |
| 1434585600000 | 738.39 |
| 1434672000000 | 738.44 |
| 1434931200000 | 743.12 |
| 1435017600000 | 742.22 |
| 1435104000000 | 741.49 |
| 1435190400000 | 741.48 |
| 1435276800000 | 737.86 |
| 1435536000000 | 728.0599 |
| 1435622400000 | 728.74 |
| 1435708800000 | 732.99 |
| 1435795200000 | 729.74 |
| 1435881600000 | 727.86 |
| 1436140800000 | 725 |
| 1436227200000 | 726.19 |
| 1436313600000 | 728.16 |
| 1436400000000 | 729.97 |
| 1436486400000 | 728.72 |
| 1436745600000 | 734.02 |
| 1436832000000 | 737.49 |
| 1436918400000 | 737.8 |
| 1437004800000 | 736.63 |
| 1437091200000 | 742.46 |
| 1437350400000 | 738.87 |
| 1437436800000 | 742.88 |
| 1437523200000 | 742.5599 |
| 1437609600000 | 742.4299 |
| 1437696000000 | 741.76 |
| 1437955200000 | 740.53 |
| 1438041600000 | 740.78 |
| 1438128000000 | 744.8 |
| 1438214400000 | 746.87 |
| 1438300800000 | 749.2 |
| 1438560000000 | 745.53 |
| 1438646400000 | 748 |
| 1438732800000 | 746.88 |
| 1438819200000 | 747.64 |
| 1438905600000 | 747.64 |
| 1439164800000 | 746.27 |
| 1439251200000 | 750.07 |
| 1439337600000 | 747.8 |
| 1439424000000 | 749.1799 |
| 1439510400000 | 749.24 |
| 1439769600000 | 749.5599 |
| 1439856000000 | 746.4299 |
| 1439942400000 | 743.57 |
| 1440028800000 | 743.03 |
| 1440115200000 | 741.44 |
| 1440374400000 | 718.0599 |
| 1440460800000 | 716.47 |
| 1440547200000 | 715.99 |
| 1440633600000 | 723.37 |
| 1440720000000 | 726.51 |
| 1440979200000 | 722.15 |
| 1441065600000 | 717.69 |
| 1441152000000 | 717.73 |
| 1441238400000 | 717.08 |
| 1441324800000 | 715.65 |
| 1441584000000 | 715.44 |
| 1441670400000 | 715.52 |
| 1441756800000 | 715.07 |
| 1441843200000 | 714.87 |
| 1441929600000 | 714.83 |
| 1442188800000 | 714.77 |
| 1442275200000 | 706.84 |
| 1442361600000 | 700.1 |
| 1442448000000 | 696.69 |
| 1442534400000 | 692.49 |
| 1442793600000 | 689.72 |
| 1442880000000 | 691.35 |
| 1442966400000 | 692.35 |
| 1443052800000 | 693.72 |
| 1443139200000 | 695.67 |
| 1443398400000 | 696.32 |
| 1443484800000 | 688.1799 |
| 1443571200000 | 697.42 |
| 1443657600000 | 698.45 |
| 1443744000000 | 702.0599 |
| 1444003200000 | 705.94 |
| 1444089600000 | 701.23 |
| 1444176000000 | 700.66 |
| 1444262400000 | 701 |
| 1444348800000 | 700.76 |
| 1444608000000 | 705.45 |
| 1444694400000 | 703.38 |
| 1444780800000 | 702.41 |
| 1444867200000 | 699.67 |
| 1444953600000 | 701.11 |
| 1445212800000 | 703.21 |
| 1445299200000 | 705.1 |
| 1445385600000 | 711.9 |
| 1445472000000 | 712.19 |
| 1445558400000 | 716.54 |
| 1445817600000 | 718.48 |
| 1445904000000 | 718.54 |
| 1445990400000 | 716.8099 |
| 1446076800000 | 720.76 |
| 1446163200000 | 724.33 |
| 1446422400000 | 723.42 |
| 1446508800000 | 724.99 |
| 1446595200000 | 726.08 |
| 1446681600000 | 723.08 |
| 1446768000000 | 724.66 |
| 1447027200000 | 726.08 |
| 1447113600000 | 723.71 |
| 1447200000000 | 723.57 |
| 1447286400000 | 724.23 |
| 1447372800000 | 720.84 |
| 1447632000000 | 714.26 |
| 1447718400000 | 715.53 |
| 1447804800000 | 714.37 |
| 1447891200000 | 716.04 |
| 1447977600000 | 717.98 |
| 1448236800000 | 716.39 |
| 1448323200000 | 717.9 |
| 1448409600000 | 717.64 |
| 1448496000000 | 720.47 |
| 1448582400000 | 720.09 |
| 1448841600000 | 717.44 |
| 1448928000000 | 717.79 |
| 1449014400000 | 717.14 |
| 1449100800000 | 719.27 |
| 1449187200000 | 718.99 |
| 1449446400000 | 720.34 |
| 1449532800000 | 718.84 |
| 1449619200000 | 716.24 |
| 1449705600000 | 713.59 |
| 1449792000000 | 708.57 |
| 1450051200000 | 705.97 |
| 1450137600000 | 706.71 |
| 1450224000000 | 706.85 |
| 1450310400000 | 708.8 |
| 1450396800000 | 709.45 |
| 1450656000000 | 706.8099 |
| 1450742400000 | 704.36 |
| 1450828800000 | 707.67 |
| 1450915200000 | 707.88 |
| 1451260800000 | 710.78 |
| 1451347200000 | 712 |
| 1451433600000 | 712.34 |
| 1451520000000 | 712.75 |
| 1451865600000 | 710.84 |
| 1451952000000 | 711.85 |
| 1452038400000 | 710.87 |
| 1452124800000 | 703.28 |
| 1452211200000 | 698.45 |
| 1452470400000 | 697.3 |
| 1452556800000 | 691.53 |
| 1452643200000 | 694.09 |
| 1452729600000 | 683.72 |
| 1452816000000 | 679.67 |
| 1453075200000 | 676.27 |
| 1453161600000 | 680.86 |
| 1453248000000 | 678.27 |
| 1453334400000 | 678.41 |
| 1453420800000 | 683.52 |
| 1453680000000 | 685.38 |
| 1453766400000 | 687.36 |
| 1453852800000 | 687.78 |
| 1453939200000 | 689.66 |
| 1454025600000 | 694.96 |
| 1454284800000 | 694.98 |
| 1454371200000 | 688.48 |
| 1454457600000 | 688.19 |
| 1454544000000 | 690.14 |
| 1454630400000 | 689.21 |
| 1454889600000 | 690.3099 |
| 1454976000000 | 686.16 |
| 1455062400000 | 687.57 |
| 1455148800000 | 683.65 |
| 1455235200000 | 683.05 |
| 1455494400000 | 684.42 |
| 1455580800000 | 688.46 |
| 1455667200000 | 689.64 |
| 1455753600000 | 693.26 |
| 1455840000000 | 693.6799 |
| 1456099200000 | 695.26 |
| 1456185600000 | 694.46 |
| 1456272000000 | 691.82 |
| 1456358400000 | 690.32 |
| 1456444800000 | 694.46 |
| 1456704000000 | 695.03 |
| 1456790400000 | 689.87 |
| 1456876800000 | 693.94 |
| 1456963200000 | 695.55 |
| 1457049600000 | 696.84 |
| 1457308800000 | 701.14 |
| 1457395200000 | 704.95 |
| 1457481600000 | 703.76 |
| 1457568000000 | 705.99 |
| 1457654400000 | 708.35 |
| 1457913600000 | 712.4299 |
| 1458000000000 | 710.95 |
| 1458086400000 | 711.85 |
| 1458172800000 | 712.47 |
| 1458259200000 | 717.39 |
| 1458518400000 | 719.62 |
| 1458604800000 | 718.55 |
| 1458691200000 | 725.65 |
| 1458777600000 | 726.58 |
| 1459209600000 | 726.05 |
| 1459296000000 | 728.88 |
| 1459382400000 | 731.85 |
| 1459468800000 | 731.65 |
| 1459728000000 | 730.8 |
| 1459814400000 | 728.1799 |
| 1459900800000 | 730.52 |
| 1459987200000 | 730.41 |
| 1460073600000 | 730.86 |
| 1460332800000 | 731.42 |
| 1460419200000 | 729.94 |
| 1460505600000 | 729.54 |
| 1460592000000 | 729.54 |
| 1460678400000 | 734.46 |
| 1460937600000 | 733.01 |
| 1461024000000 | 734.85 |
| 1461110400000 | 735.51 |
| 1461196800000 | 735.9 |
| 1461283200000 | 735.63 |
| 1461542400000 | 731.14 |
| 1461628800000 | 734.35 |
| 1461715200000 | 731.58 |
| 1461801600000 | 730.29 |
| 1461888000000 | 730.63 |
| 1462147200000 | 730.05 |
| 1462233600000 | 725.8099 |
| 1462320000000 | 725.51 |
| 1462406400000 | 730.35 |
| 1462492800000 | 731.5 |
| 1462752000000 | 734.7 |
| 1462838400000 | 733.11 |
| 1462924800000 | 732.51 |
| 1463011200000 | 733.01 |
| 1463097600000 | 733.97 |
| 1463356800000 | 731.67 |
| 1463443200000 | 733.22 |
| 1463529600000 | 731.96 |
| 1463616000000 | 731.71 |
| 1463702400000 | 732.64 |
| 1463961600000 | 732.58 |
| 1464048000000 | 734.55 |
| 1464134400000 | 733.97 |
| 1464220800000 | 734.52 |
| 1464307200000 | 737.3099 |
| 1464566400000 | 735.41 |
| 1464652800000 | 733.19 |
| 1464739200000 | 728.65 |
| 1464825600000 | 729.9 |
| 1464912000000 | 728.5 |
| 1465171200000 | 728.66 |
| 1465257600000 | 727.51 |
| 1465344000000 | 728.51 |
| 1465430400000 | 727.8099 |
| 1465516800000 | 726.24 |
| 1465776000000 | 725.47 |
| 1465862400000 | 720.97 |
| 1465948800000 | 719.86 |
| 1466035200000 | 718.52 |
| 1466121600000 | 718.29 |
| 1466380800000 | 722.25 |
| 1466467200000 | 720.03 |
| 1466553600000 | 721.71 |
| 1466640000000 | 722.59 |
| 1466726400000 | 710.08 |
| 1466985600000 | 708.65 |
| 1467072000000 | 714.1799 |
| 1467158400000 | 713.7 |
| 1467244800000 | 715.02 |
| 1467331200000 | 716.34 |
| 1467590400000 | 719 |
| 1467676800000 | 726.07 |
| 1467763200000 | 729.3 |
| 1467849600000 | 732.38 |
| 1467936000000 | 734.28 |
| 1468195200000 | 730.71 |
| 1468281600000 | 732.15 |
| 1468368000000 | 732.57 |
| 1468454400000 | 732.97 |
| 1468540800000 | 735.32 |
| 1468800000000 | 734.17 |
| 1468886400000 | 736.86 |
| 1468972800000 | 737.87 |
| 1469059200000 | 738.16 |
| 1469145600000 | 740.76 |
| 1469404800000 | 743.02 |
| 1469491200000 | 745.08 |
| 1469577600000 | 748.25 |
| 1469664000000 | 749.91 |
| 1469750400000 | 753.67 |
| 1470009600000 | 750.95 |
| 1470096000000 | 747.02 |
| 1470182400000 | 750.6799 |
| 1470268800000 | 750.85 |
| 1470355200000 | 748.4 |
| 1470614400000 | 752.35 |
| 1470700800000 | 750.8 |
| 1470787200000 | 753.69 |
| 1470873600000 | 752.11 |
| 1470960000000 | 752.9 |
| 1471219200000 | 751.41 |
| 1471305600000 | 751.65 |
| 1471392000000 | 754.96 |
| 1471478400000 | 752.85 |
| 1471564800000 | 756.91 |
| 1471824000000 | 754.36 |
| 1471910400000 | 755.82 |
| 1471996800000 | 756.87 |
| 1472083200000 | 761.3099 |
| 1472169600000 | 763.14 |
| 1472428800000 | 763.91 |
| 1472515200000 | 765.32 |
| 1472601600000 | 762.8099 |
| 1472688000000 | 768.85 |
| 1472774400000 | 768.64 |
| 1473033600000 | 768.57 |
| 1473120000000 | 769.49 |
| 1473206400000 | 773.5599 |
| 1473292800000 | 772.42 |
| 1473379200000 | 777.55 |
| 1473638400000 | 777.2 |
| 1473724800000 | 778.83 |
| 1473811200000 | 778.66 |
| 1473897600000 | 780.87 |
| 1473984000000 | 782.32 |
| 1474243200000 | 785.15 |
| 1474329600000 | 785.2 |
| 1474416000000 | 786.5599 |
| 1474502400000 | 793.07 |
| 1474588800000 | 794.67 |
| 1474848000000 | 796.33 |
| 1474934400000 | 791.99 |
| 1475020800000 | 790.97 |
| 1475107200000 | 792.15 |
| 1475193600000 | 792.19 |
| 1475452800000 | 791.95 |
| 1475539200000 | 797.35 |
| 1475625600000 | 799.65 |
| 1475712000000 | 801.11 |
| 1475798400000 | 805.61 |
| 1476057600000 | 800.63 |
| 1476144000000 | 801.64 |
| 1476230400000 | 799.47 |
| 1476316800000 | 796.53 |
| 1476403200000 | 795.72 |
| 1476662400000 | 795.95 |
| 1476748800000 | 801.2 |
| 1476835200000 | 803.62 |
| 1476921600000 | 804.53 |
| 1477008000000 | 804.84 |
| 1477267200000 | 807.12 |
| 1477353600000 | 811.6 |
| 1477440000000 | 812.41 |
| 1477526400000 | 811.41 |
| 1477612800000 | 809.55 |
| 1477872000000 | 808.3099 |
| 1477958400000 | 807.54 |
| 1478044800000 | 803.09 |
| 1478131200000 | 803.8099 |
| 1478217600000 | 804.6799 |
| 1478476800000 | 798.69 |
| 1478563200000 | 799.2 |
| 1478649600000 | 798.0599 |
| 1478736000000 | 803.02 |
| 1478822400000 | 803.99 |
| 1479081600000 | 804.66 |
| 1479168000000 | 793.05 |
| 1479254400000 | 792.82 |
| 1479340800000 | 790.74 |
| 1479427200000 | 795.83 |
| 1479686400000 | 796.58 |
| 1479772800000 | 795.22 |
| 1479859200000 | 795.77 |
| 1479945600000 | 794.65 |
| 1480032000000 | 797.52 |
| 1480291200000 | 793.83 |
| 1480377600000 | 792.77 |
| 1480464000000 | 792.29 |
| 1480550400000 | 793.99 |
| 1480636800000 | 797.16 |
| 1480896000000 | 798.58 |
| 1480982400000 | 799.29 |
| 1481068800000 | 803.35 |
| 1481155200000 | 804.48 |
| 1481241600000 | 803.83 |
| 1481500800000 | 803.39 |
| 1481587200000 | 805.42 |
| 1481673600000 | 803.12 |
| 1481760000000 | 802.2 |
| 1481846400000 | 801.3099 |
| 1482105600000 | 798.42 |
| 1482192000000 | 798.05 |
| 1482278400000 | 801.87 |
| 1482364800000 | 801.92 |
| 1482451200000 | 800.3099 |
| 1482796800000 | 806.07 |
| 1482883200000 | 806.83 |
| 1482969600000 | 799.34 |
| 1483056000000 | 802.67 |
| 1483315200000 | 802.14 |
| 1483401600000 | 804.1 |
| 1483488000000 | 806.83 |
| 1483574400000 | 810.17 |
| 1483660800000 | 813.09 |
| 1483920000000 | 816.5 |
| 1484006400000 | 823 |
| 1484092800000 | 826.96 |
| 1484179200000 | 828.84 |
| 1484265600000 | 825.69 |
| 1484524800000 | 825.04 |
| 1484611200000 | 826.32 |
| 1484697600000 | 827.87 |
| 1484784000000 | 833.27 |
| 1484870400000 | 833.3 |
| 1485129600000 | 833.37 |
| 1485216000000 | 834.8 |
| 1485302400000 | 834.3099 |
| 1485388800000 | 840.91 |
| 1485475200000 | 842.68 |
| 1485734400000 | 840.05 |
| 1485820800000 | 845.97 |
| 1485907200000 | 848.14 |
| 1485993600000 | 850.61 |
| 1486080000000 | 851.61 |
| 1486339200000 | 851.81 |
| 1486425600000 | 858.39 |
| 1486512000000 | 856.66 |
| 1486598400000 | 855.13 |
| 1486684800000 | 856.53 |
| 1486944000000 | 856.8 |
| 1487030400000 | 856.67 |
| 1487116800000 | 857.65 |
| 1487203200000 | 862.18 |
| 1487289600000 | 863.7 |
| 1487548800000 | 870.22 |
| 1487635200000 | 872.09 |
| 1487721600000 | 875.79 |
| 1487808000000 | 883.03 |
| 1487894400000 | 881.92 |
| 1488153600000 | 882.13 |
| 1488240000000 | 883.65 |
| 1488326400000 | 882.71 |
| 1488412800000 | 884.03 |
| 1488499200000 | 885.39 |
| 1488758400000 | 882.31 |
| 1488844800000 | 877.2 |
| 1488931200000 | 879.37 |
| 1489017600000 | 877.28 |
| 1489104000000 | 879.61 |
| 1489363200000 | 878.84 |
| 1489449600000 | 874.75 |
| 1489536000000 | 871.78 |
| 1489622400000 | 871.24 |
| 1489708800000 | 874.17 |
| 1489968000000 | 869.48 |
| 1490054400000 | 864.5 |
| 1490140800000 | 853.25 |
| 1490227200000 | 851.25 |
| 1490313600000 | 856.65 |
| 1490572800000 | 851.5 |
| 1490659200000 | 845.45 |
| 1490745600000 | 830.69 |
| 1490832000000 | 819.77 |
| 1490918400000 | 825.8 |
| 1491177600000 | 835.78 |
| 1491264000000 | 830.49 |
| 1491350400000 | 823.05 |
| 1491436800000 | 816.1 |
| 1491523200000 | 823.04 |
| 1491782400000 | 828.84 |
| 1491868800000 | 823.52 |
| 1491955200000 | 818.21 |
| 1492041600000 | 816.82 |
| 1492473600000 | 822.23 |
| 1492560000000 | 822.49 |
| 1492646400000 | 820.01 |
| 1492732800000 | 818.62 |
| 1492992000000 | 821.27 |
| 1493078400000 | 819.24 |
| 1493164800000 | 824.34 |
| 1493251200000 | 816.01 |
| 1493337600000 | 816.13 |
| 1493596800000 | 815.29 |
| 1493683200000 | 817.4299 |
| 1493769600000 | 812 |
| 1493856000000 | 813.54 |
| 1493942400000 | 816.45 |
| 1494201600000 | 819.7 |
| 1494288000000 | 817.6 |
| 1494374400000 | 822.36 |
| 1494460800000 | 823.51 |
| 1494547200000 | 820.72 |
| 1494806400000 | 816.59 |
| 1494892800000 | 814.4299 |
| 1494979200000 | 814.49 |
| 1495065600000 | 812.19 |
| 1495152000000 | 818.26 |
| 1495411200000 | 815.35 |
| 1495497600000 | 814.39 |
| 1495584000000 | 815.01 |
| 1495670400000 | 815.71 |
| 1495756800000 | 814.9299 |
| 1496016000000 | 813.4299 |
| 1496102400000 | 813.11 |
| 1496188800000 | 815.08 |
| 1496275200000 | 815.52 |
| 1496361600000 | 818.86 |
| 1496620800000 | 816.82 |
| 1496707200000 | 815.45 |
| 1496793600000 | 813.63 |
| 1496880000000 | 812.88 |
| 1496966400000 | 815.7 |
| 1497225600000 | 820.76 |
| 1497312000000 | 823.25 |
| 1497398400000 | 819.19 |
| 1497484800000 | 818.53 |
| 1497571200000 | 815.07 |
| 1497830400000 | 815.86 |
| 1497916800000 | 817.07 |
| 1498003200000 | 817.34 |
| 1498089600000 | 818.9299 |
| 1498176000000 | 821.24 |
| 1498435200000 | 825.57 |
| 1498521600000 | 825.15 |
| 1498608000000 | 825.0599 |
| 1498694400000 | 826.99 |
| 1498780800000 | 825.78 |
| 1499040000000 | 823.17 |
| 1499126400000 | 822.24 |
| 1499212800000 | 826.15 |
| 1499299200000 | 829.02 |
| 1499385600000 | 828.73 |
| 1499644800000 | 830.19 |
| 1499731200000 | 831.74 |
| 1499817600000 | 831.41 |
| 1499904000000 | 831.09 |
| 1499990400000 | 831.92 |
| 1500249600000 | 828.49 |
| 1500336000000 | 824 |
| 1500422400000 | 827.83 |
| 1500508800000 | 829.46 |
| 1500595200000 | 835.84 |
| 1500854400000 | 837.9 |
| 1500940800000 | 836.36 |
| 1501027200000 | 835.5 |
| 1501113600000 | 839.26 |
| 1501200000000 | 837.5599 |
| 1501459200000 | 839.88 |
| 1501545600000 | 839.74 |
| 1501632000000 | 833.84 |
| 1501718400000 | 834.5599 |
| 1501804800000 | 837.76 |
| 1502064000000 | 836.66 |
| 1502150400000 | 837.57 |
| 1502236800000 | 833.95 |
| 1502323200000 | 835.19 |
| 1502409600000 | 834.45 |
| 1502668800000 | 837.16 |
| 1502755200000 | 836.84 |
| 1502841600000 | 838.49 |
| 1502928000000 | 836.94 |
| 1503014400000 | 840.52 |
| 1503273600000 | 839.55 |
| 1503360000000 | 843.24 |
| 1503446400000 | 845.95 |
| 1503532800000 | 848.9 |
| 1503619200000 | 846.88 |
| 1503878400000 | 845.79 |
| 1503964800000 | 842.64 |
| 1504051200000 | 839.46 |
| 1504137600000 | 837.35 |
| 1504224000000 | 839.33 |
| 1504483200000 | 841.69 |
| 1504569600000 | 840.96 |
| 1504656000000 | 838.55 |
| 1504742400000 | 836.95 |
| 1504828800000 | 834.02 |
| 1505088000000 | 832.46 |
| 1505174400000 | 828 |
| 1505260800000 | 820.74 |
| 1505347200000 | 817.86 |
| 1505433600000 | 818.05 |
| 1505692800000 | 813.85 |
| 1505779200000 | 824.3099 |
| 1505865600000 | 820.57 |
| 1505952000000 | 821.27 |
| 1506038400000 | 819.25 |
| 1506297600000 | 818.84 |
| 1506384000000 | 819.04 |
| 1506470400000 | 816.11 |
| 1506556800000 | 820.42 |
| 1506643200000 | 817.17 |
| 1506902400000 | 815.38 |
| 1506988800000 | 813.64 |
| 1507075200000 | 813.34 |
| 1507161600000 | 813.91 |
| 1507248000000 | 817.35 |
| 1507507200000 | 820.62 |
| 1507593600000 | 823.11 |
| 1507680000000 | 827.54 |
| 1507766400000 | 831.53 |
| 1507852800000 | 834.38 |
| 1508112000000 | 831.17 |
| 1508198400000 | 828.29 |
| 1508284800000 | 826.42 |
| 1508371200000 | 825.67 |
| 1508457600000 | 826.82 |
| 1508716800000 | 824.01 |
| 1508803200000 | 833.1799 |
| 1508889600000 | 827.82 |
| 1508976000000 | 830.13 |
| 1509062400000 | 829.92 |
| 1509321600000 | 825.28 |
| 1509408000000 | 825.23 |
| 1509494400000 | 825.45 |
| 1509580800000 | 822.6799 |
| 1509667200000 | 816.32 |
| 1509926400000 | 808.77 |
| 1510012800000 | 807.65 |
| 1510099200000 | 816.54 |
| 1510185600000 | 816.98 |
| 1510272000000 | 819.76 |
| 1510531200000 | 814.12 |
| 1510617600000 | 816.52 |
| 1510704000000 | 813.39 |
| 1510790400000 | 816.6799 |
| 1510876800000 | 817.35 |
| 1511136000000 | 813.13 |
| 1511222400000 | 812.07 |
| 1511308800000 | 812 |
| 1511395200000 | 813.12 |
| 1511481600000 | 812.1799 |
| 1511740800000 | 811.41 |
| 1511827200000 | 813.34 |
| 1511913600000 | 810.82 |
| 1512000000000 | 812.13 |
| 1512086400000 | 811.95 |
| 1512345600000 | 815.37 |
| 1512432000000 | 812.14 |
| 1512518400000 | 807.52 |
| 1512604800000 | 806.9 |
| 1512691200000 | 806.28 |
| 1512950400000 | 809.1 |
| 1513036800000 | 812.3099 |
| 1513123200000 | 811.29 |
| 1513209600000 | 815.0599 |
| 1513296000000 | 814.1 |
| 1513555200000 | 807.48 |
| 1513641600000 | 809.36 |
| 1513728000000 | 808.24 |
| 1513814400000 | 804.69 |
| 1513900800000 | 808.25 |
| 1514332800000 | 808.27 |
| 1514419200000 | 816.97 |
| 1514505600000 | 818.23 |
| 1514851200000 | 818.4299 |
| 1514937600000 | 816.8099 |
| 1515024000000 | 821.5 |
| 1515110400000 | 822.44 |
| 1515369600000 | 829.45 |
| 1515456000000 | 831.66 |
| 1515542400000 | 831.7 |
| 1515628800000 | 831.5 |
| 1515715200000 | 836.74 |
| 1515974400000 | 839.77 |
| 1516060800000 | 844.68 |
| 1516147200000 | 845.14 |
| 1516233600000 | 846.28 |
| 1516320000000 | 847.2 |
| 1516579200000 | 846.53 |
| 1516665600000 | 847.37 |
| 1516752000000 | 845.09 |
| 1516838400000 | 846.71 |
| 1516924800000 | 851.45 |
| 1517184000000 | 849.48 |
| 1517270400000 | 851.43 |
| 1517356800000 | 852.84 |
| 1517443200000 | 854.18 |
| 1517529600000 | 849.82 |
| 1517788800000 | 852.26 |
| 1517875200000 | 836.4299 |
| 1517961600000 | 841.1 |
| 1518048000000 | 841.91 |
| 1518134400000 | 834 |
| 1518393600000 | 842.15 |
| 1518480000000 | 839.52 |
| 1518566400000 | 838 |
| 1518652800000 | 835.76 |
| 1518739200000 | 839.25 |
| 1518998400000 | 841.29 |
| 1519084800000 | 838.71 |
| 1519171200000 | 831.34 |
| 1519257600000 | 831.9299 |
| 1519344000000 | 830.08 |
| 1519603200000 | 829.11 |
| 1519689600000 | 829.42 |
| 1519776000000 | 832.89 |
| 1519862400000 | 835.1799 |
| 1519948800000 | 833.65 |
| 1520208000000 | 835.21 |
| 1520294400000 | 834.87 |
| 1520380800000 | 836.12 |
| 1520467200000 | 839.93 |
| 1520553600000 | 844.31 |
| 1520812800000 | 841.23 |
| 1520899200000 | 844.56 |
| 1520985600000 | 844.9 |
| 1521072000000 | 847.32 |
| 1521158400000 | 846.79 |
| 1521417600000 | 850.28 |
| 1521504000000 | 848.96 |
| 1521590400000 | 845.67 |
| 1521676800000 | 844.13 |
| 1521763200000 | 841.84 |
| 1522022400000 | 839.65 |
| 1522108800000 | 842.53 |
| 1522195200000 | 838.29 |
| 1522281600000 | 836.38 |
| 1522713600000 | 834.99 |
| 1522800000000 | 838.9 |
| 1522886400000 | 836.77 |
| 1522972800000 | 837.27 |
| 1523232000000 | 840.73 |
| 1523318400000 | 841.84 |
| 1523404800000 | 840.61 |
| 1523491200000 | 838.19 |
| 1523577600000 | 841.21 |
| 1523836800000 | 840.55 |
| 1523923200000 | 839.45 |
| 1524009600000 | 839.08 |
| 1524096000000 | 841.57 |
| 1524182400000 | 838.72 |
| 1524441600000 | 840.53 |
| 1524528000000 | 841.98 |
| 1524614400000 | 842.6 |
| 1524700800000 | 845.84 |
| 1524787200000 | 849.2 |
| 1525046400000 | 851.89 |
| 1525132800000 | 851.85 |
| 1525219200000 | 854.79 |
| 1525305600000 | 854.85 |
| 1525392000000 | 858.11 |
| 1525651200000 | 856.5 |
| 1525737600000 | 852.84 |
| 1525824000000 | 853.44 |
| 1525910400000 | 872.72 |
| 1525996800000 | 879.32 |
| 1526256000000 | 880.6 |
| 1526342400000 | 884.44 |
| 1526428800000 | 890.47 |
| 1526515200000 | 891.72 |
| 1526601600000 | 893.19 |
| 1526860800000 | 890.67 |
| 1526947200000 | 890.88 |
| 1527033600000 | 889.38 |
| 1527120000000 | 889.21 |
| 1527206400000 | 892.53 |
| 1527465600000 | 891.29 |
| 1527552000000 | 889.69 |
| 1527638400000 | 888.23 |
| 1527724800000 | 888.94 |
| 1527811200000 | 883.48 |
| 1528070400000 | 881.62 |
| 1528156800000 | 886.04 |
| 1528243200000 | 885.07 |
| 1528329600000 | 882.22 |
| 1528416000000 | 881.12 |
| 1528675200000 | 881.77 |
| 1528761600000 | 877.99 |
| 1528848000000 | 877.18 |
| 1528934400000 | 879.45 |
| 1529020800000 | 880.45 |
| 1529280000000 | 877.49 |
| 1529366400000 | 880 |
| 1529452800000 | 874.88 |
| 1529539200000 | 882.52 |
| 1529625600000 | 881.75 |
| 1529884800000 | 881.69 |
| 1529971200000 | 876.88 |
| 1530057600000 | 873.02 |
| 1530144000000 | 874.12 |
| 1530230400000 | 878.1 |
| 1530489600000 | 868.41 |
| 1530576000000 | 869.99 |
| 1530662400000 | 868.1 |
| 1530748800000 | 867.08 |
| 1530835200000 | 864.83 |
| 1531094400000 | 866.34 |
| 1531180800000 | 871.72 |
| 1531267200000 | 870.72 |
| 1531353600000 | 870.38 |
| 1531440000000 | 867.95 |
| 1531699200000 | 866.83 |
| 1531785600000 | 861.78 |
| 1531872000000 | 865.37 |
| 1531958400000 | 866.19 |
| 1532044800000 | 868.05 |
| 1532304000000 | 869.02 |
| 1532390400000 | 874.83 |
| 1532476800000 | 876.55 |
| 1532563200000 | 879.2 |
| 1532649600000 | 879.82 |
| 1532908800000 | 879.88 |
| 1532995200000 | 877.78 |
| 1533081600000 | 875.68 |
| 1533168000000 | 875.17 |
| 1533254400000 | 876.09 |
| 1533513600000 | 876.13 |
| 1533600000000 | 878.8 |
| 1533686400000 | 875.57 |
| 1533772800000 | 876.47 |
| 1533859200000 | 875.53 |
| 1534118400000 | 872.2 |
| 1534204800000 | 870.05 |
| 1534291200000 | 870.11 |
| 1534377600000 | 870.91 |
| 1534464000000 | 871.01 |
| 1534723200000 | 868.68 |
| 1534809600000 | 871.33 |
| 1534896000000 | 870.26 |
| 1534982400000 | 866.51 |
| 1535068800000 | 863.87 |
| 1535328000000 | 867.62 |
| 1535414400000 | 866.14 |
| 1535500800000 | 864.4 |
| 1535587200000 | 865.17 |
| 1535673600000 | 864.29 |
| 1535932800000 | 866.07 |
| 1536019200000 | 866.11 |
| 1536105600000 | 863.91 |
| 1536192000000 | 862.37 |
| 1536278400000 | 863.2 |
| 1536537600000 | 860.44 |
| 1536624000000 | 864.47 |
| 1536710400000 | 862.59 |
| 1536796800000 | 858.89 |
| 1536883200000 | 858.78 |
| 1537142400000 | 856.45 |
| 1537228800000 | 859.33 |
| 1537315200000 | 864.43 |
| 1537401600000 | 861.49 |
| 1537488000000 | 861.92 |
| 1537747200000 | 862.19 |
| 1537833600000 | 855.47 |
| 1537920000000 | 851.05 |
| 1538006400000 | 847.98 |
| 1538092800000 | 848.94 |
| 1538352000000 | 849.5 |
| 1538438400000 | 845.16 |
| 1538524800000 | 846.81 |
| 1538611200000 | 842.6 |
| 1538697600000 | 843.29 |
| 1538956800000 | 842 |
| 1539043200000 | 843.1 |
| 1539129600000 | 843.46 |
| 1539216000000 | 838.16 |
| 1539302400000 | 839.86 |
| 1539561600000 | 842.08 |
| 1539648000000 | 837.19 |
| 1539734400000 | 838.09 |
| 1539820800000 | 837.48 |
| 1539907200000 | 839.28 |
| 1540166400000 | 844.89 |
| 1540252800000 | 844.22 |
| 1540339200000 | 843.09 |
| 1540425600000 | 841.34 |
| 1540512000000 | 842.89 |
| 1540771200000 | 836.51 |
| 1540857600000 | 837.47 |
| 1540944000000 | 835.86 |
| 1541030400000 | 836.27 |
| 1541116800000 | 838.17 |
| 1541376000000 | 835.89 |
| 1541462400000 | 837.1 |
| 1541548800000 | 842.02 |
| 1541635200000 | 844.74 |
| 1541721600000 | 842.35 |
| 1541980800000 | 842.65 |
| 1542067200000 | 839.67 |
| 1542153600000 | 836.99 |
| 1542240000000 | 839.91 |
| 1542326400000 | 842.1 |
| 1542585600000 | 838.16 |
| 1542672000000 | 833.58 |
| 1542758400000 | 832.71 |
| 1542844800000 | 830.34 |
| 1542931200000 | 834.95 |
| 1543190400000 | 837.51 |
| 1543276800000 | 835.48 |
| 1543363200000 | 837.29 |
| 1543449600000 | 835.11 |
| 1543536000000 | 835.88 |
| 1543795200000 | 837.25 |
| 1543881600000 | 839.88 |
| 1543968000000 | 837.27 |
| 1544054400000 | 832.04 |
| 1544140800000 | 829.69 |
| 1544400000000 | 829.35 |
| 1544486400000 | 829.69 |
| 1544572800000 | 827.66 |
| 1544659200000 | 832.1799 |
| 1544745600000 | 833.12 |
| 1545004800000 | 835.17 |
| 1545091200000 | 834.1 |
| 1545177600000 | 828.36 |
| 1545264000000 | 823.58 |
| 1545350400000 | 824.57 |
| 1545609600000 | 824.73 |
| 1545868800000 | 829.38 |
| 1545955200000 | 835.35 |
| 1546214400000 | 836.27 |
| 1546387200000 | 829.95 |
| 1546473600000 | 825.35 |
| 1546560000000 | 823.92 |
| 1546819200000 | 826.03 |
| 1546905600000 | 827.01 |
| 1546992000000 | 825.99 |
| 1547078400000 | 823.11 |
| 1547164800000 | 825.92 |
| 1547424000000 | 829.3 |
| 1547510400000 | 833.98 |
| 1547596800000 | 838.92 |
| 1547683200000 | 843.22 |
| 1547769600000 | 847.32 |
| 1548028800000 | 845.13 |
| 1548115200000 | 842.52 |
| 1548201600000 | 843.56 |
| 1548288000000 | 841.98 |
| 1548374400000 | 843.05 |
| 1548633600000 | 840.75 |
| 1548720000000 | 841.93 |
| 1548806400000 | 842.57 |
| 1548892800000 | 838.87 |
| 1548979200000 | 838.85 |
| 1549238400000 | 839.43 |
| 1549324800000 | 839.71 |
| 1549411200000 | 838.19 |
| 1549497600000 | 840.93 |
| 1549584000000 | 840.9 |
| 1549843200000 | 835.67 |
| 1549929600000 | 836.23 |
| 1550016000000 | 836.16 |
| 1550102400000 | 836.35 |
| 1550188800000 | 842.09 |
| 1550448000000 | 845.02 |
| 1550534400000 | 845.35 |
| 1550620800000 | 846.74 |
| 1550707200000 | 847.58 |
| 1550793600000 | 848.1 |
| 1551052800000 | 849.78 |
| 1551139200000 | 850.31 |
| 1551225600000 | 847.89 |
| 1551312000000 | 853.13 |
| 1551398400000 | 853.15 |
| 1551657600000 | 848.91 |
| 1551744000000 | 851.34 |
| 1551830400000 | 856.29 |
| 1551916800000 | 857.26 |
| 1552003200000 | 858.72 |
| 1552262400000 | 857.78 |
| 1552348800000 | 857.09 |
| 1552435200000 | 856.83 |
| 1552521600000 | 857.03 |
| 1552608000000 | 855.3 |
| 1552867200000 | 861.32 |
| 1552953600000 | 861.99 |
| 1553040000000 | 865.01 |
| 1553126400000 | 862.19 |
| 1553212800000 | 866.24 |
| 1553472000000 | 865.26 |
| 1553558400000 | 865.08 |
| 1553644800000 | 863.63 |
| 1553731200000 | 864.09 |
| 1553817600000 | 861.97 |
| 1554076800000 | 862.01 |
| 1554163200000 | 862.46 |
| 1554249600000 | 864.21 |
| 1554336000000 | 862.8 |
| 1554422400000 | 866.2 |
| 1554681600000 | 863.63 |
| 1554768000000 | 865.64 |
| 1554854400000 | 867.36 |
| 1554940800000 | 871.93 |
| 1555027200000 | 869.96 |
| 1555286400000 | 872.38 |
| 1555372800000 | 869.61 |
| 1555459200000 | 872.62 |
| 1555545600000 | 869.91 |
| 1555977600000 | 875.11 |
| 1556064000000 | 873.47 |
| 1556150400000 | 873.09 |
| 1556236800000 | 874.37 |
| 1556496000000 | 878.7 |
| 1556582400000 | 879.55 |
| 1556668800000 | 879.36 |
| 1556755200000 | 882.33 |
| 1556841600000 | 883.16 |
| 1557100800000 | 879.38 |
| 1557187200000 | 879.92 |
| 1557273600000 | 879.19 |
| 1557360000000 | 873.58 |
| 1557446400000 | 874.55 |
| 1557705600000 | 872.81 |
| 1557792000000 | 871.63 |
| 1557878400000 | 868.29 |
| 1557964800000 | 873.61 |
| 1558051200000 | 880.66 |
| 1558310400000 | 875.49 |
| 1558396800000 | 874.19 |
| 1558483200000 | 875.97 |
| 1558569600000 | 879.73 |
| 1558656000000 | 881.61 |
| 1558915200000 | 884.93 |
| 1559001600000 | 884.6 |
| 1559088000000 | 882.12 |
| 1559174400000 | 878.99 |
| 1559260800000 | 877.13 |
| 1559520000000 | 879.18 |
| 1559606400000 | 878.09 |
| 1559692800000 | 879.56 |
| 1559779200000 | 878.23 |
| 1559865600000 | 882.88 |
| 1560124800000 | 888.04 |
| 1560211200000 | 890.54 |
| 1560297600000 | 887.51 |
| 1560384000000 | 883.84 |
| 1560470400000 | 886.13 |
| 1560729600000 | 890.41 |
| 1560816000000 | 886.3 |
| 1560902400000 | 892.55 |
| 1560988800000 | 896.03 |
| 1561075200000 | 898.96 |
| 1561334400000 | 898.09 |
| 1561420800000 | 898.57 |
| 1561507200000 | 895.83 |
| 1561593600000 | 888.69 |
| 1561680000000 | 888.22 |
| 1561939200000 | 890.26 |
| 1562025600000 | 889.54 |
| 1562112000000 | 889.61 |
| 1562198400000 | 895.14 |
| 1562284800000 | 896.8 |
| 1562544000000 | 894.99 |
| 1562630400000 | 892.72 |
| 1562716800000 | 891.32 |
| 1562803200000 | 895.17 |
| 1562889600000 | 896.5 |
| 1563148800000 | 893.72 |
| 1563235200000 | 891.31 |
| 1563321600000 | 889.14 |
| 1563408000000 | 891.98 |
| 1563494400000 | 895.06 |
| 1563753600000 | 894.5 |
| 1563840000000 | 894.26 |
| 1563926400000 | 895.68 |
| 1564012800000 | 895.04 |
| 1564099200000 | 899.49 |
| 1564358400000 | 899.52 |
| 1564444800000 | 903.49 |
| 1564531200000 | 899.82 |
| 1564617600000 | 898.83 |
| 1564704000000 | 898.9 |
| 1564963200000 | 893.91 |
| 1565049600000 | 895.82 |
| 1565136000000 | 894.6 |
| 1565222400000 | 892.87 |
| 1565308800000 | 893.11 |
| 1565568000000 | 893.51 |
| 1565654400000 | 891.81 |
| 1565740800000 | 894.23 |
| 1565827200000 | 894.11 |
| 1565913600000 | 890.3 |
| 1566172800000 | 891.86 |
| 1566259200000 | 891.47 |
| 1566345600000 | 891.32 |
| 1566432000000 | 891.29 |
| 1566518400000 | 888.13 |
| 1566777600000 | 886.64 |
| 1566864000000 | 885.75 |
| 1566950400000 | 880.35 |
| 1567036800000 | 884.16 |
| 1567123200000 | 883.35 |
| 1567382400000 | 881.53 |
| 1567468800000 | 882.24 |
| 1567555200000 | 881.71 |
| 1567641600000 | 880.42 |
| 1567728000000 | 880.76 |
| 1567987200000 | 881.22 |
| 1568073600000 | 884.44 |
| 1568160000000 | 884.86 |
| 1568246400000 | 887.03 |
| 1568332800000 | 887.09 |
| 1568592000000 | 893.51 |
| 1568678400000 | 892.55 |
| 1568764800000 | 898.12 |
| 1568851200000 | 900.81 |
| 1568937600000 | 902.43 |
| 1569196800000 | 907.11 |
| 1569283200000 | 913.72 |
| 1569369600000 | 914.15 |
| 1569456000000 | 923.02 |
| 1569542400000 | 926.3 |
| 1569801600000 | 921 |
| 1569888000000 | 918.92 |
| 1569974400000 | 919.15 |
| 1570060800000 | 912.41 |
| 1570147200000 | 913.27 |
| 1570406400000 | 915.61 |
| 1570492800000 | 917.79 |
| 1570579200000 | 917.63 |
| 1570665600000 | 923.09 |
| 1570752000000 | 924.39 |
| 1571011200000 | 929.78 |
| 1571097600000 | 932.13 |
| 1571184000000 | 933.04 |
| 1571270400000 | 935.29 |
| 1571356800000 | 935.27 |
| 1571616000000 | 930.8 |
| 1571702400000 | 932.04 |
| 1571788800000 | 933.7 |
| 1571875200000 | 936.57 |
| 1571961600000 | 931.46 |
| 1572220800000 | 932.72 |
| 1572307200000 | 930.14 |
| 1572393600000 | 927.38 |
| 1572480000000 | 923.78 |
| 1572566400000 | 924.64 |
| 1572825600000 | 927.71 |
| 1572912000000 | 926.87 |
| 1572998400000 | 927.46 |
| 1573084800000 | 929.79 |
| 1573171200000 | 927.75 |
| 1573430400000 | 927.47 |
| 1573516800000 | 929.87 |
| 1573603200000 | 931.99 |
| 1573689600000 | 931.41 |
| 1573776000000 | 932.31 |
| 1574035200000 | 936.4 |
| 1574121600000 | 938.13 |
| 1574208000000 | 938.07 |
| 1574294400000 | 943.48 |
| 1574380800000 | 948.19 |
| 1574640000000 | 948.17 |
| 1574726400000 | 946.53 |
| 1574812800000 | 947.46 |
| 1574899200000 | 948.34 |
| 1574985600000 | 948.66 |
| 1575244800000 | 949.64 |
| 1575331200000 | 949.47 |
| 1575417600000 | 948.78 |
| 1575504000000 | 951.22 |
| 1575590400000 | 951.39 |
| 1575849600000 | 950.84 |
| 1575936000000 | 949.54 |
| 1576022400000 | 950.77 |
| 1576108800000 | 951.15 |
| 1576195200000 | 957.51 |
| 1576454400000 | 959.79 |
| 1576540800000 | 957.88 |
| 1576627200000 | 957.75 |
| 1576713600000 | 957.82 |
| 1576800000000 | 954.87 |
| 1577059200000 | 962.81 |
| 1577145600000 | 964.37 |
| 1577404800000 | 967.86 |
| 1577664000000 | 969.05 |
| 1577750400000 | 969.42 |
| 1577923200000 | 968.94 |
| 1578009600000 | 975.18 |
| 1578268800000 | 974.35 |
| 1578355200000 | 975.15 |
| 1578441600000 | 977.21 |
| 1578528000000 | 984.04 |
| 1578614400000 | 996 |
| 1578873600000 | 1008.15 |
| 1578960000000 | 1007.05 |
| 1579046400000 | 1005.68 |
| 1579132800000 | 996.64 |
| 1579219200000 | 996.24 |
| 1579478400000 | 999.03 |
| 1579564800000 | 1000 |
| 1579651200000 | 1004.16 |
| 1579737600000 | 1004.23 |
| 1579824000000 | 1003.75 |
| 1580083200000 | 999.46 |
| 1580169600000 | 998.87 |
| 1580256000000 | 998.88 |
| 1580342400000 | 1005 |
| 1580428800000 | 1004 |
| 1580688000000 | 996.69 |
| 1580774400000 | 998.84 |
| 1580860800000 | 999.41 |
| 1580947200000 | 1004.14 |
| 1581033600000 | 1004.52 |
| 1581292800000 | 1003.45 |
| 1581379200000 | 1005.84 |
| 1581465600000 | 1006.42 |
| 1581552000000 | 1005.55 |
| 1581638400000 | 1007.29 |
| 1581897600000 | 1005.81 |
| 1581984000000 | 1005.67 |
| 1582070400000 | 1005.94 |
| 1582156800000 | 1004.64 |
| 1582243200000 | 1004.66 |
| 1582502400000 | 966.59 |
| 1582588800000 | 948.72 |
| 1582675200000 | 953.65 |
| 1582761600000 | 950.14 |
| 1582848000000 | 931.26 |
| 1583107200000 | 928.03 |
| 1583193600000 | 934.11 |
| 1583280000000 | 939.06 |
| 1583366400000 | 936.03 |
| 1583452800000 | 914.7 |
| 1583712000000 | 840.35 |
| 1583798400000 | 854.5 |
| 1583884800000 | 826.72 |
| 1583971200000 | 746.6799 |
| 1584057600000 | 775.5 |
| 1584316800000 | 726.3099 |
| 1584403200000 | 734.7 |
| 1584489600000 | 714.86 |
| 1584576000000 | 702.28 |
| 1584662400000 | 717.71 |
| 1584921600000 | 691.79 |
| 1585008000000 | 718.19 |
| 1585094400000 | 734.33 |
| 1585180800000 | 733.24 |
| 1585267200000 | 734.33 |
| 1585526400000 | 734.01 |
| 1585612800000 | 749.63 |
| 1585699200000 | 745.07 |
| 1585785600000 | 740.42 |
| 1585872000000 | 754.63 |
| 1586131200000 | 785.98 |
| 1586217600000 | 812.13 |
| 1586304000000 | 806.24 |
| 1586390400000 | 814.21 |
| 1586822400000 | 817.0599 |
| 1586908800000 | 808.3099 |
| 1586995200000 | 803.41 |
| 1587081600000 | 809.25 |
| 1587340800000 | 809.12 |
| 1587427200000 | 793.47 |
| 1587513600000 | 790.08 |
| 1587600000000 | 793.42 |
| 1587686400000 | 794.22 |
| 1587945600000 | 799.35 |
| 1588032000000 | 808.4 |
| 1588118400000 | 809.02 |
| 1588204800000 | 808.64 |
| 1588291200000 | 808.62 |
| 1588550400000 | 797.53 |
| 1588636800000 | 802.55 |
| 1588723200000 | 805.11 |
| 1588809600000 | 805.65 |
| 1588896000000 | 812.32 |
| 1589155200000 | 811.94 |
| 1589241600000 | 816.5599 |
| 1589328000000 | 814.7 |
| 1589414400000 | 815.97 |
| 1589500800000 | 817.42 |
| 1589760000000 | 825.47 |
| 1589846400000 | 825.84 |
| 1589932800000 | 822.9 |
| 1590019200000 | 827.23 |
| 1590105600000 | 818.96 |
| 1590364800000 | 821.1 |
| 1590451200000 | 831.28 |
| 1590537600000 | 835.91 |
| 1590624000000 | 836.33 |
| 1590710400000 | 841.87 |
| 1590969600000 | 842.58 |
| 1591056000000 | 846.52 |
| 1591142400000 | 859.56 |
| 1591228800000 | 865.29 |
| 1591315200000 | 860.62 |
| 1591574400000 | 861.14 |
| 1591660800000 | 856.93 |
| 1591747200000 | 858.5 |
| 1591833600000 | 856.48 |
| 1591920000000 | 852.72 |
| 1592179200000 | 848.93 |
| 1592265600000 | 851.98 |
| 1592352000000 | 853.13 |
| 1592438400000 | 847.03 |
| 1592524800000 | 845.67 |
| 1592784000000 | 845.9 |
| 1592870400000 | 846.52 |
| 1592956800000 | 840.45 |
| 1593043200000 | 833.7 |
| 1593129600000 | 834.9299 |
| 1593388800000 | 835.12 |
| 1593475200000 | 842.61 |
| 1593561600000 | 841.41 |
| 1593648000000 | 844.52 |
| 1593734400000 | 843.08 |
| 1593993600000 | 844.61 |
| 1594080000000 | 844.87 |
| 1594166400000 | 845.97 |
| 1594252800000 | 849.71 |
| 1594339200000 | 847.12 |
| 1594598400000 | 849.52 |
| 1594684800000 | 849.21 |
| 1594771200000 | 851.68 |
| 1594857600000 | 850.27 |
| 1594944000000 | 850.17 |
| 1595203200000 | 845.91 |
| 1595289600000 | 846.9 |
| 1595376000000 | 846.2 |
| 1595462400000 | 846.72 |
| 1595548800000 | 844.57 |
| 1595808000000 | 841.58 |
| 1595894400000 | 841.05 |
| 1595980800000 | 842.14 |
| 1596067200000 | 839.27 |
| 1596153600000 | 837.29 |
| 1596412800000 | 837.97 |
| 1596499200000 | 840.47 |
| 1596585600000 | 837.6799 |
| 1596672000000 | 837.32 |
| 1596758400000 | 837.62 |
| 1597017600000 | 843.53 |
| 1597104000000 | 851.07 |
| 1597190400000 | 852.49 |
| 1597276800000 | 850.49 |
| 1597363200000 | 849.42 |
| 1597622400000 | 849.42 |
| 1597708800000 | 849 |
| 1597795200000 | 848.46 |
| 1597881600000 | 848.3 |
| 1597968000000 | 847.84 |
| 1598227200000 | 849.02 |
| 1598313600000 | 850.64 |
| 1598400000000 | 850.33 |
| 1598486400000 | 850.65 |
| 1598572800000 | 843.24 |
| 1598832000000 | 846.48 |
| 1598918400000 | 848.92 |
| 1599004800000 | 850.06 |
| 1599091200000 | 851.27 |
| 1599177600000 | 840.02 |
| 1599436800000 | 843.73 |
| 1599523200000 | 841.13 |
| 1599609600000 | 845.65 |
| 1599696000000 | 844.59 |
| 1599782400000 | 852.19 |
| 1600041600000 | 850.62 |
| 1600128000000 | 854 |
| 1600214400000 | 855.3 |
| 1600300800000 | 850.27 |
| 1600387200000 | 851.25 |
| 1600646400000 | 849.51 |
| 1600732800000 | 851.87 |
| 1600819200000 | 856.58 |
| 1600905600000 | 860.16 |
| 1600992000000 | 856.25 |
| 1601251200000 | 859.04 |
| 1601337600000 | 851.35 |
| 1601424000000 | 852.98 |
| 1601510400000 | 857.82 |
| 1601596800000 | 853.94 |
| 1601856000000 | 854.78 |
| 1601942400000 | 853.9 |
| 1602028800000 | 851.22 |
| 1602115200000 | 850.09 |
| 1602201600000 | 851.41 |
| 1602460800000 | 849.31 |
| 1602547200000 | 846.11 |
| 1602633600000 | 847.86 |
| 1602720000000 | 844.39 |
| 1602806400000 | 847.19 |
| 1603065600000 | 842.79 |
| 1603152000000 | 840.35 |
| 1603238400000 | 841.19 |
| 1603324800000 | 842.83 |
| 1603411200000 | 840.19 |
| 1603670400000 | 831.5 |
| 1603756800000 | 832.4299 |
| 1603843200000 | 825.1 |
| 1603929600000 | 820.33 |
| 1604016000000 | 826.15 |
| 1604275200000 | 827.29 |
| 1604361600000 | 832.01 |
| 1604448000000 | 835.67 |
| 1604534400000 | 840.41 |
| 1604620800000 | 838.33 |
| 1604880000000 | 853.57 |
| 1604966400000 | 854.61 |
| 1605052800000 | 860.61 |
| 1605139200000 | 861.61 |
| 1605225600000 | 855.2 |
| 1605484800000 | 862.79 |
| 1605571200000 | 867.14 |
| 1605657600000 | 867.89 |
| 1605744000000 | 870.42 |
| 1605830400000 | 869.5 |
| 1606089600000 | 878.3 |
| 1606176000000 | 876.6 |
| 1606262400000 | 881.23 |
| 1606348800000 | 884.29 |
| 1606435200000 | 884.2 |
| 1606694400000 | 888.31 |
| 1606780800000 | 886.74 |
| 1606867200000 | 895.84 |
| 1606953600000 | 895.32 |
| 1607040000000 | 898.81 |
| 1607299200000 | 902.6 |
| 1607385600000 | 900.2 |
| 1607472000000 | 903.37 |
| 1607558400000 | 905.89 |
| 1607644800000 | 899.57 |
| 1607904000000 | 895.25 |
| 1607990400000 | 893.01 |
| 1608076800000 | 891.47 |
| 1608163200000 | 890.88 |
| 1608249600000 | 899.14 |
| 1608508800000 | 889.02 |
| 1608595200000 | 894.14 |
| 1608681600000 | 896.7 |
| 1608768000000 | 897.29 |
| 1609113600000 | 907.08 |
| 1609200000000 | 908.32 |
| 1609286400000 | 908.28 |
| 1609372800000 | 908.9 |
| 1609718400000 | 911.53 |
| 1609804800000 | 917.65 |
| 1609891200000 | 918 |
| 1609977600000 | 927.43 |
| 1610064000000 | 938.72 |
| 1610323200000 | 941.63 |
| 1610409600000 | 951.64 |
| 1610496000000 | 951.96 |
| 1610582400000 | 956.12 |
| 1610668800000 | 957.81 |
| 1610928000000 | 951.61 |
| 1611014400000 | 951.59 |
| 1611100800000 | 951.12 |
| 1611187200000 | 945 |
| 1611273600000 | 945.91 |
| 1611532800000 | 939.59 |
| 1611619200000 | 943.36 |
| 1611705600000 | 946.09 |
| 1611792000000 | 945.3 |
| 1611878400000 | 942.95 |
| 1612137600000 | 945.05 |
| 1612224000000 | 942.97 |
| 1612310400000 | 943.82 |
| 1612396800000 | 944.93 |
| 1612483200000 | 943.89 |
| 1612742400000 | 945.75 |
| 1612828800000 | 943.42 |
| 1612915200000 | 944.75 |
| 1613001600000 | 942.18 |
| 1613088000000 | 945.75 |
| 1613347200000 | 947.8 |
| 1613433600000 | 953.54 |
| 1613520000000 | 956.43 |
| 1613606400000 | 956.77 |
| 1613692800000 | 960.01 |
| 1613952000000 | 959.2 |
| 1614038400000 | 958 |
| 1614124800000 | 962.62 |
| 1614211200000 | 963.22 |
| 1614297600000 | 957.19 |
| 1614556800000 | 962.2 |
| 1614643200000 | 966.66 |
| 1614729600000 | 969.45 |
| 1614816000000 | 969.78 |
| 1614902400000 | 969.22 |
| 1615161600000 | 973.29 |
| 1615248000000 | 977.47 |
| 1615334400000 | 976.49 |
| 1615420800000 | 978.83 |
| 1615507200000 | 985.45 |
| 1615766400000 | 988.49 |
| 1615852800000 | 986.12 |
| 1615939200000 | 983.53 |
| 1616025600000 | 976.6 |
| 1616112000000 | 979.08 |
| 1616371200000 | 979.71 |
| 1616457600000 | 978.99 |
| 1616544000000 | 974.62 |
| 1616630400000 | 971.34 |
| 1616716800000 | 973.37 |
| 1616976000000 | 976.97 |
| 1617062400000 | 981.9 |
| 1617148800000 | 985.66 |
| 1617235200000 | 988.81 |
| 1617667200000 | 988.93 |
| 1617753600000 | 994.69 |
| 1617840000000 | 1000.43 |
| 1617926400000 | 1001.03 |
| 1618185600000 | 1004.23 |
| 1618272000000 | 1008.86 |
| 1618358400000 | 1008.1 |
| 1618444800000 | 1009.83 |
| 1618531200000 | 1011.28 |
| 1618790400000 | 1014.78 |
| 1618876800000 | 1015.96 |
| 1618963200000 | 1010.85 |
| 1619049600000 | 1012.45 |
| 1619136000000 | 1014.49 |
| 1619395200000 | 1019.56 |
| 1619481600000 | 1021.24 |
| 1619568000000 | 1018.25 |
| 1619654400000 | 1023.6 |
| 1619740800000 | 1025.15 |
| 1620000000000 | 1030.54 |
| 1620086400000 | 1032.46 |
| 1620172800000 | 1032.29 |
| 1620259200000 | 1034.22 |
| 1620345600000 | 1035.28 |
| 1620604800000 | 1042.23 |
| 1620691200000 | 1036.64 |
| 1620777600000 | 1040.44 |
| 1620864000000 | 1036.74 |
| 1620950400000 | 1038.34 |
| 1621209600000 | 1044.6099 |
| 1621296000000 | 1048.74 |
| 1621382400000 | 1051.74 |
| 1621468800000 | 1057.2 |
| 1621555200000 | 1060.39 |
| 1621814400000 | 1068.3599 |
| 1621900800000 | 1066.46 |
| 1621987200000 | 1069.92 |
| 1622073600000 | 1067.82 |
| 1622160000000 | 1069.17 |
| 1622419200000 | 1069.53 |
| 1622505600000 | 1072.3 |
| 1622592000000 | 1075.79 |
| 1622678400000 | 1075.34 |
| 1622764800000 | 1075.05 |
| 1623024000000 | 1072.71 |
| 1623110400000 | 1070.96 |
| 1623196800000 | 1074.31 |
| 1623283200000 | 1075.43 |
| 1623369600000 | 1081.38 |
| 1623628800000 | 1078.97 |
| 1623715200000 | 1081.75 |
| 1623801600000 | 1086.94 |
| 1623888000000 | 1086.44 |
| 1623974400000 | 1085.46 |
| 1624233600000 | 1079.74 |
| 1624320000000 | 1074.59 |
| 1624406400000 | 1077.67 |
| 1624492800000 | 1080.13 |
| 1624579200000 | 1081.6099 |
| 1624838400000 | 1081.16 |
| 1624924800000 | 1078.8699 |
| 1625011200000 | 1074.65 |
| 1625097600000 | 1075.3599 |
| 1625184000000 | 1076.88 |
| 1625443200000 | 1078.27 |
| 1625529600000 | 1076.76 |
| 1625616000000 | 1080.16 |
| 1625702400000 | 1078.42 |
| 1625788800000 | 1077.83 |
| 1626048000000 | 1077.15 |
| 1626134400000 | 1080.27 |
| 1626220800000 | 1078.67 |
| 1626307200000 | 1080.4 |
| 1626393600000 | 1080.82 |
| 1626652800000 | 1071.35 |
| 1626739200000 | 1069.29 |
| 1626825600000 | 1068.85 |
| 1626912000000 | 1070.15 |
| 1626998400000 | 1074.8699 |
| 1627257600000 | 1075.75 |
| 1627344000000 | 1078.07 |
| 1627430400000 | 1080.83 |
| 1627516800000 | 1090.23 |
| 1627603200000 | 1089.99 |
| 1627862400000 | 1096.1199 |
| 1627948800000 | 1098.08 |
| 1628035200000 | 1095.92 |
| 1628121600000 | 1097.64 |
| 1628208000000 | 1103.3699 |
| 1628467200000 | 1107.06 |
| 1628553600000 | 1102.44 |
| 1628640000000 | 1101.25 |
| 1628726400000 | 1101.45 |
| 1628812800000 | 1102.65 |
| 1629072000000 | 1107.82 |
| 1629158400000 | 1114.31 |
| 1629244800000 | 1120.59 |
| 1629331200000 | 1109.89 |
| 1629417600000 | 1109.57 |
| 1629676800000 | 1110.25 |
| 1629763200000 | 1113.93 |
| 1629849600000 | 1111.77 |
| 1629936000000 | 1112.09 |
| 1630022400000 | 1113.3 |
| 1630281600000 | 1119.3699 |
| 1630368000000 | 1115.4 |
| 1630454400000 | 1112.01 |
| 1630540800000 | 1114.31 |
| 1630627200000 | 1117.3699 |
| 1630886400000 | 1118.88 |
| 1630972800000 | 1119.27 |
| 1631059200000 | 1112.99 |
| 1631145600000 | 1106.59 |
| 1631232000000 | 1108.39 |
| 1631491200000 | 1110.54 |
| 1631577600000 | 1108.09 |
| 1631664000000 | 1104.16 |
| 1631750400000 | 1101.55 |
| 1631836800000 | 1096.5 |
| 1632096000000 | 1076.89 |
| 1632182400000 | 1086.29 |
| 1632268800000 | 1092.85 |
| 1632355200000 | 1103.59 |
| 1632441600000 | 1102.1 |
| 1632700800000 | 1104.35 |
| 1632787200000 | 1104.28 |
| 1632873600000 | 1105.77 |
| 1632960000000 | 1110.02 |
| 1633046400000 | 1113.3699 |
| 1633305600000 | 1115.96 |
| 1633392000000 | 1111.65 |
| 1633478400000 | 1109.24 |
| 1633564800000 | 1112.26 |
| 1633651200000 | 1109.55 |
| 1633910400000 | 1105.76 |
| 1633996800000 | 1110.95 |
| 1634083200000 | 1114.71 |
| 1634169600000 | 1118.38 |
| 1634256000000 | 1120.83 |
| 1634515200000 | 1123.05 |
| 1634601600000 | 1126.16 |
| 1634688000000 | 1127.69 |
| 1634774400000 | 1125.3599 |
| 1634860800000 | 1131.25 |
| 1635120000000 | 1123.56 |
| 1635206400000 | 1126.71 |
| 1635292800000 | 1124.6099 |
| 1635379200000 | 1132.26 |
| 1635465600000 | 1127.02 |
| 1635724800000 | 1126.22 |
| 1635811200000 | 1124.01 |
| 1635897600000 | 1128.55 |
| 1635984000000 | 1128.07 |
| 1636070400000 | 1129.06 |
| 1636329600000 | 1130.68 |
| 1636416000000 | 1128.91 |
| 1636502400000 | 1131.52 |
| 1636588800000 | 1138.64 |
| 1636675200000 | 1139.6 |
| 1636934400000 | 1139.22 |
| 1637020800000 | 1136.94 |
| 1637107200000 | 1138.85 |
| 1637193600000 | 1143.1 |
| 1637280000000 | 1142.82 |
| 1637539200000 | 1146.09 |
| 1637625600000 | 1143.8599 |
| 1637712000000 | 1146.88 |
| 1637798400000 | 1148.08 |
| 1637884800000 | 1138.65 |
| 1638144000000 | 1137.08 |
| 1638230400000 | 1130.29 |
| 1638316800000 | 1132.14 |
| 1638403200000 | 1128.83 |
| 1638489600000 | 1132.18 |
| 1638748800000 | 1132.15 |
| 1638835200000 | 1140.2 |
| 1638921600000 | 1140.55 |
| 1639008000000 | 1145.35 |
| 1639094400000 | 1143.74 |
| 1639353600000 | 1142.25 |
| 1639440000000 | 1145.75 |
| 1639526400000 | 1143.78 |
| 1639612800000 | 1150.47 |
| 1639699200000 | 1151.66 |
| 1639958400000 | 1149.18 |
| 1640044800000 | 1150.99 |
| 1640131200000 | 1151.64 |
| 1640217600000 | 1151.75 |
| 1640304000000 | 1153.16 |
| 1640563200000 | 1165.6 |
| 1640649600000 | 1173.39 |
| 1640736000000 | 1177.73 |
| 1640822400000 | 1171.75 |
| 1640908800000 | 1171.3699 |
| 1641168000000 | 1188.2 |
| 1641254400000 | 1197.93 |
| 1641340800000 | 1203.92 |
| 1641427200000 | 1199.35 |
| 1641513600000 | 1201.1 |
| 1641772800000 | 1205.67 |
| 1641859200000 | 1213.73 |
| 1641945600000 | 1214.84 |
| 1642032000000 | 1217.23 |
| 1642118400000 | 1227.29 |
| 1642377600000 | 1231.51 |
| 1642464000000 | 1237.6 |
| 1642550400000 | 1241.7 |
| 1642636800000 | 1244.49 |
| 1642723200000 | 1232.76 |
| 1642982400000 | 1198.23 |
| 1643068800000 | 1186.73 |
| 1643155200000 | 1205.69 |
| 1643241600000 | 1198.58 |
| 1643328000000 | 1197.47 |
| 1643587200000 | 1207.17 |
| 1643673600000 | 1208.92 |
| 1643760000000 | 1209.01 |
| 1643846400000 | 1201.79 |
| 1643932800000 | 1203.94 |
| 1644192000000 | 1204.1099 |
| 1644278400000 | 1205.9 |
| 1644364800000 | 1210.41 |
| 1644451200000 | 1212.6 |
| 1644537600000 | 1210.7 |
| 1644796800000 | 1185.99 |
| 1644883200000 | 1199.2 |
| 1644969600000 | 1209.95 |
| 1645056000000 | 1204.28 |
| 1645142400000 | 1196.5 |
| 1645401600000 | 1188.07 |
| 1645488000000 | 1171.07 |
| 1645574400000 | 1165.24 |
| 1645660800000 | 1082.7 |
| 1645747200000 | 1123.22 |
| 1646006400000 | 1089.31 |
| 1646092800000 | 1095.17 |
| 1646179200000 | 1096.73 |
| 1646265600000 | 1104.18 |
| 1646352000000 | 1084.17 |
| 1646611200000 | 1059.31 |
| 1646697600000 | 1049.4 |
| 1646784000000 | 1067.73 |
| 1646870400000 | 1071.8 |
| 1646956800000 | 1074.76 |
| 1647216000000 | 1083.23 |
| 1647302400000 | 1084.16 |
| 1647388800000 | 1110.33 |
| 1647475200000 | 1123.15 |
| 1647561600000 | 1121.76 |
| 1647820800000 | 1139.16 |
| 1647907200000 | 1143.89 |
| 1647993600000 | 1131.49 |
| 1648080000000 | 1123.6 |
| 1648166400000 | 1129.88 |
| 1648425600000 | 1133.77 |
| 1648512000000 | 1145.48 |
| 1648598400000 | 1143.06 |
| 1648684800000 | 1142.22 |
| 1648771200000 | 1144.23 |
| 1649030400000 | 1151.25 |
| 1649116800000 | 1153.39 |
| 1649203200000 | 1151.17 |
| 1649289600000 | 1145.64 |
| 1649376000000 | 1152.58 |
| 1649635200000 | 1150.91 |
| 1649721600000 | 1141.79 |
| 1649808000000 | 1132.09 |
| 1649894400000 | 1130.46 |
| 1650326400000 | 1131.8599 |
| 1650412800000 | 1134.44 |
| 1650499200000 | 1137.53 |
| 1650585600000 | 1138.66 |
| 1650844800000 | 1132.21 |
| 1650931200000 | 1135.1 |
| 1651017600000 | 1132.13 |
| 1651104000000 | 1134.8 |
| 1651190400000 | 1136.41 |
| 1651449600000 | 1135.51 |
| 1651536000000 | 1130.18 |
| 1651622400000 | 1125.3699 |
| 1651708800000 | 1128.19 |
| 1651795200000 | 1117.14 |
| 1652054400000 | 1112.6 |
| 1652140800000 | 1101.03 |
| 1652227200000 | 1100.24 |
| 1652313600000 | 1086.72 |
| 1652400000000 | 1096.77 |
| 1652659200000 | 1101.05 |
| 1652745600000 | 1103.02 |
| 1652832000000 | 1099.26 |
| 1652918400000 | 1097.89 |
| 1653004800000 | 1106.72 |
| 1653264000000 | 1105.29 |
| 1653350400000 | 1100.01 |
| 1653436800000 | 1101.67 |
| 1653523200000 | 1094.3 |
| 1653609600000 | 1098.22 |
| 1653868800000 | 1108.8599 |
| 1653955200000 | 1106.6199 |
| 1654041600000 | 1111.4 |
| 1654128000000 | 1113.71 |
| 1654214400000 | 1113.13 |
| 1654473600000 | 1116.57 |
| 1654560000000 | 1114.84 |
| 1654646400000 | 1116.04 |
| 1654732800000 | 1119.75 |
| 1654819200000 | 1116.15 |
| 1655078400000 | 1096.96 |
| 1655164800000 | 1088.55 |
| 1655251200000 | 1087.6099 |
| 1655337600000 | 1086.69 |
| 1655424000000 | 1081.05 |
| 1655683200000 | 1080.97 |
| 1655769600000 | 1077.83 |
| 1655856000000 | 1075.01 |
| 1655942400000 | 1072.18 |
| 1656028800000 | 1071.98 |
| 1656288000000 | 1078.8699 |
| 1656374400000 | 1078.74 |
| 1656460800000 | 1078.1099 |
| 1656547200000 | 1065.63 |
| 1656633600000 | 1064.8 |
| 1656892800000 | 1062.73 |
| 1656979200000 | 1062.45 |
| 1657065600000 | 1063.38 |
| 1657152000000 | 1065.21 |
| 1657238400000 | 1066.68 |
| 1657497600000 | 1071.29 |
| 1657584000000 | 1067.35 |
| 1657670400000 | 1061.15 |
| 1657756800000 | 1057.15 |
| 1657843200000 | 1057.53 |
| 1658102400000 | 1058.84 |
| 1658188800000 | 1051.59 |
| 1658275200000 | 1054.1199 |
| 1658361600000 | 1054.19 |
| 1658448000000 | 1058.46 |
| 1658707200000 | 1057.69 |
| 1658793600000 | 1062.72 |
| 1658880000000 | 1064 |
| 1658966400000 | 1070.57 |
| 1659052800000 | 1071.1 |
| 1659312000000 | 1080.03 |
| 1659398400000 | 1074.15 |
| 1659484800000 | 1071.16 |
| 1659571200000 | 1077.09 |
| 1659657600000 | 1081.89 |
| 1659916800000 | 1083.45 |
| 1660003200000 | 1088.43 |
| 1660089600000 | 1089.81 |
| 1660176000000 | 1094.5 |
| 1660262400000 | 1097.28 |
| 1660521600000 | 1099.9 |
| 1660608000000 | 1098.25 |
| 1660694400000 | 1096.48 |
| 1660780800000 | 1095.48 |
| 1660867200000 | 1096.77 |
| 1661126400000 | 1098.64 |
| 1661212800000 | 1088.99 |
| 1661299200000 | 1090.55 |
| 1661385600000 | 1088.75 |
| 1661472000000 | 1089.04 |
| 1661731200000 | 1075.96 |
| 1661817600000 | 1077.34 |
| 1661904000000 | 1073.81 |
| 1661990400000 | 1064.67 |
| 1662076800000 | 1059.34 |
| 1662336000000 | 1052.85 |
| 1662422400000 | 1053.04 |
| 1662508800000 | 1041.19 |
| 1662595200000 | 1038.58 |
| 1662681600000 | 1043.3 |
| 1662940800000 | 1048.68 |
| 1663027200000 | 1051.92 |
| 1663113600000 | 1044.99 |
| 1663200000000 | 1048.95 |
| 1663286400000 | 1046.6199 |
| 1663545600000 | 1039.97 |
| 1663632000000 | 1037.41 |
| 1663718400000 | 1031.18 |
| 1663804800000 | 1026.97 |
| 1663891200000 | 1017.98 |
| 1664150400000 | 997.29 |
| 1664236800000 | 986.71 |
| 1664323200000 | 975.86 |
| 1664409600000 | 969.52 |
| 1664496000000 | 973.75 |
| 1664755200000 | 964.68 |
| 1664841600000 | 975.78 |
| 1664928000000 | 980.26 |
| 1665014400000 | 984.12 |
| 1665100800000 | 984.81 |
| 1665360000000 | 982.18 |
| 1665446400000 | 975.48 |
| 1665532800000 | 979.04 |
| 1665619200000 | 976.31 |
| 1665705600000 | 984.64 |
| 1665964800000 | 978.55 |
| 1666051200000 | 984.44 |
| 1666137600000 | 983.04 |
| 1666224000000 | 985.06 |
| 1666310400000 | 984.33 |
| 1666569600000 | 980.99 |
| 1666656000000 | 989.14 |
| 1666742400000 | 998.98 |
| 1666828800000 | 1006.03 |
| 1666915200000 | 1000.75 |
| 1667174400000 | 1007.23 |
| 1667260800000 | 1001.82 |
| 1667347200000 | 995.87 |
| 1667433600000 | 989.39 |
| 1667520000000 | 989.68 |
| 1667779200000 | 987.95 |
| 1667865600000 | 997.7 |
| 1667952000000 | 992.93 |
| 1668038400000 | 1004.53 |
| 1668124800000 | 1011.92 |
| 1668384000000 | 1016.92 |
| 1668470400000 | 1023.07 |
| 1668556800000 | 1024.02 |
| 1668643200000 | 1027.72 |
| 1668729600000 | 1030.64 |
| 1668988800000 | 1024.35 |
| 1669075200000 | 1018.33 |
| 1669161600000 | 1020.4 |
| 1669248000000 | 1019.18 |
| 1669334400000 | 1020.34 |
| 1669593600000 | 1012.66 |
| 1669680000000 | 1019.85 |
| 1669766400000 | 1015.4 |
| 1669852800000 | 1023.18 |
| 1669939200000 | 1025.82 |
| 1670198400000 | 1020.22 |
| 1670284800000 | 1023.4 |
| 1670371200000 | 1028.48 |
| 1670457600000 | 1028.33 |
| 1670544000000 | 1033.57 |
| 1670803200000 | 1037 |
| 1670889600000 | 1035.18 |
| 1670976000000 | 1032.64 |
| 1671062400000 | 1032.23 |
| 1671148800000 | 1027.2 |
| 1671408000000 | 1026.7 |
| 1671494400000 | 1027.1099 |
| 1671580800000 | 1032.79 |
| 1671667200000 | 1033.67 |
| 1671753600000 | 1036.1 |
| 1672099200000 | 1036.2 |
| 1672185600000 | 1031.59 |
| 1672272000000 | 1030.28 |
| 1672358400000 | 1028.67 |
| 1672617600000 | 1031.05 |
| 1672704000000 | 1040.02 |
| 1672790400000 | 1039.76 |
| 1672876800000 | 1045.46 |
| 1672963200000 | 1047.84 |
| 1673222400000 | 1061.02 |
| 1673308800000 | 1067.55 |
| 1673395200000 | 1073.67 |
| 1673481600000 | 1085.6 |
| 1673568000000 | 1094.96 |
| 1673827200000 | 1074.83 |
| 1673913600000 | 1074.43 |
| 1674000000000 | 1083.41 |
| 1674086400000 | 1081.13 |
| 1674172800000 | 1084.56 |
| 1674432000000 | 1086.64 |
| 1674518400000 | 1093.94 |
| 1674604800000 | 1093.06 |
| 1674691200000 | 1098.81 |
| 1674777600000 | 1096.6099 |
| 1675036800000 | 1097.48 |
| 1675123200000 | 1100.6199 |
| 1675209600000 | 1110.74 |
| 1675296000000 | 1112.1099 |
| 1675382400000 | 1113.94 |
| 1675641600000 | 1115.72 |
| 1675728000000 | 1112.03 |
| 1675814400000 | 1113.53 |
| 1675900800000 | 1125.52 |
| 1675987200000 | 1126.6 |
| 1676246400000 | 1127.21 |
| 1676332800000 | 1132.45 |
| 1676419200000 | 1135.22 |
| 1676505600000 | 1134.56 |
| 1676592000000 | 1136.22 |
| 1676851200000 | 1138.32 |
| 1676937600000 | 1138.85 |
| 1677024000000 | 1136.49 |
| 1677110400000 | 1146.89 |
| 1677196800000 | 1149.43 |
| 1677456000000 | 1148.8699 |
| 1677542400000 | 1149.58 |
| 1677628800000 | 1156.13 |
| 1677715200000 | 1156.96 |
| 1677801600000 | 1159.1199 |
| 1678060800000 | 1161.33 |
| 1678147200000 | 1158.9 |
| 1678233600000 | 1159.63 |
| 1678320000000 | 1158.46 |
| 1678406400000 | 1160.04 |
| 1678665600000 | 1150.7 |
| 1678752000000 | 1154.47 |
| 1678838400000 | 1139.42 |
| 1678924800000 | 1139.83 |
| 1679011200000 | 1143.8699 |
| 1679270400000 | 1141.81 |
| 1679356800000 | 1141.01 |
| 1679443200000 | 1142.8699 |
| 1679529600000 | 1141.14 |
| 1679616000000 | 1138.98 |
| 1679875200000 | 1140.06 |
| 1679961600000 | 1144.49 |
| 1680048000000 | 1144.02 |
| 1680134400000 | 1149.17 |
| 1680220800000 | 1151.6 |
| 1680480000000 | 1151 |
| 1680566400000 | 1151.01 |
| 1680652800000 | 1153.45 |
| 1680739200000 | 1159.81 |
| 1681171200000 | 1167.17 |
| 1681257600000 | 1170.31 |
| 1681344000000 | 1168.48 |
| 1681430400000 | 1169.33 |
| 1681689600000 | 1175.45 |
| 1681776000000 | 1174.24 |
| 1681862400000 | 1171.8 |
| 1681948800000 | 1171.14 |
| 1682035200000 | 1169.15 |
| 1682294400000 | 1169.17 |
| 1682380800000 | 1167.29 |
| 1682467200000 | 1170.49 |
| 1682553600000 | 1171.24 |
| 1682640000000 | 1165.14 |
| 1682899200000 | 1165.31 |
| 1682985600000 | 1166.44 |
| 1683072000000 | 1166.94 |
| 1683158400000 | 1165.25 |
| 1683244800000 | 1165.98 |
| 1683504000000 | 1164.27 |
| 1683590400000 | 1157.3699 |
| 1683676800000 | 1158.06 |
| 1683763200000 | 1163.7 |
| 1683849600000 | 1162.76 |
| 1684108800000 | 1161.6 |
| 1684195200000 | 1162.1199 |
| 1684281600000 | 1162.85 |
| 1684368000000 | 1164.8699 |
| 1684454400000 | 1162.78 |
| 1684713600000 | 1164.26 |
| 1684800000000 | 1160 |
| 1684886400000 | 1159.24 |
| 1684972800000 | 1164.24 |
| 1685059200000 | 1165.01 |
| 1685318400000 | 1167.66 |
| 1685404800000 | 1169.88 |
| 1685491200000 | 1166.42 |
| 1685577600000 | 1174.9 |
| 1685664000000 | 1174.88 |
| 1685923200000 | 1175.3599 |
| 1686009600000 | 1176.97 |
| 1686096000000 | 1178.64 |
| 1686182400000 | 1178.33 |
| 1686268800000 | 1181.9 |
| 1686528000000 | 1184.8 |
| 1686614400000 | 1186.83 |
| 1686700800000 | 1181.93 |
| 1686787200000 | 1185.67 |
| 1686873600000 | 1189.2 |
| 1687132800000 | 1193.04 |
| 1687219200000 | 1200.5 |
| 1687305600000 | 1199.49 |
| 1687392000000 | 1202.3699 |
| 1687478400000 | 1203.54 |
| 1687737600000 | 1203.8599 |
| 1687824000000 | 1203.68 |
| 1687910400000 | 1199.65 |
| 1687996800000 | 1203.63 |
| 1688083200000 | 1198.53 |
| 1688342400000 | 1201.18 |
| 1688428800000 | 1200.53 |
| 1688515200000 | 1202.84 |
| 1688601600000 | 1202.88 |
| 1688688000000 | 1201.57 |
| 1688947200000 | 1203.4 |
| 1689033600000 | 1200.69 |
| 1689120000000 | 1205.54 |
| 1689206400000 | 1206.76 |
| 1689292800000 | 1211.65 |
| 1689552000000 | 1214.78 |
| 1689638400000 | 1217.6 |
| 1689724800000 | 1224.46 |
| 1689811200000 | 1222.8599 |
| 1689897600000 | 1229.13 |
| 1690156800000 | 1229.68 |
| 1690243200000 | 1230.42 |
| 1690329600000 | 1233.66 |
| 1690416000000 | 1233.6199 |
| 1690502400000 | 1231.58 |
| 1690761600000 | 1233.44 |
| 1690848000000 | 1235.3699 |
| 1690934400000 | 1226.38 |
| 1691020800000 | 1229.46 |
| 1691107200000 | 1232.68 |
| 1691366400000 | 1233.3599 |
| 1691452800000 | 1230.97 |
| 1691539200000 | 1227.78 |
| 1691625600000 | 1234.82 |
| 1691712000000 | 1225.51 |
| 1691971200000 | 1233.66 |
| 1692057600000 | 1234.1 |
| 1692144000000 | 1226.67 |
| 1692230400000 | 1222.66 |
| 1692316800000 | 1218.6 |
| 1692576000000 | 1211.93 |
| 1692662400000 | 1208.55 |
| 1692748800000 | 1195.58 |
| 1692835200000 | 1215.8699 |
| 1692921600000 | 1219.47 |
| 1693180800000 | 1219.8699 |
| 1693267200000 | 1220.8 |
| 1693353600000 | 1218.55 |
| 1693440000000 | 1218.52 |
| 1693526400000 | 1215.14 |
| 1693785600000 | 1219.28 |
| 1693872000000 | 1218.53 |
| 1693958400000 | 1225.34 |
| 1694044800000 | 1232.58 |
| 1694131200000 | 1229.77 |
| 1694390400000 | 1230.73 |
| 1694476800000 | 1229.93 |
| 1694563200000 | 1225.8 |
| 1694649600000 | 1231.28 |
| 1694736000000 | 1232.47 |
| 1694995200000 | 1220.89 |
| 1695081600000 | 1224.56 |
| 1695168000000 | 1226.1 |
| 1695254400000 | 1222.83 |
| 1695340800000 | 1226.07 |
| 1695600000000 | 1226.69 |
| 1695686400000 | 1227.76 |
| 1695772800000 | 1228.58 |
| 1695859200000 | 1229.3 |
| 1695945600000 | 1224.82 |
| 1696204800000 | 1228.47 |
| 1696291200000 | 1224.71 |
| 1696377600000 | 1214.52 |
| 1696464000000 | 1218.96 |
| 1696550400000 | 1218.38 |
| 1696809600000 | 1206.34 |
| 1696896000000 | 1208.21 |
| 1696982400000 | 1208.64 |
| 1697068800000 | 1207.79 |
| 1697155200000 | 1209.22 |
| 1697414400000 | 1209.41 |
| 1697500800000 | 1206.25 |
| 1697587200000 | 1203.8699 |
| 1697673600000 | 1202.47 |
| 1697760000000 | 1202.48 |
| 1698019200000 | 1203.26 |
| 1698105600000 | 1204.8 |
| 1698192000000 | 1204.78 |
| 1698278400000 | 1203.8699 |
| 1698364800000 | 1206.3 |
| 1698624000000 | 1210.4 |
| 1698710400000 | 1211.44 |
| 1698796800000 | 1211.41 |
| 1698883200000 | 1209.83 |
| 1698969600000 | 1218.99 |
| 1699228800000 | 1219.3 |
| 1699315200000 | 1225.03 |
| 1699401600000 | 1222.05 |
| 1699488000000 | 1226.23 |
| 1699574400000 | 1229.8599 |
| 1699833600000 | 1241.22 |
| 1699920000000 | 1245.71 |
| 1700006400000 | 1245.39 |
| 1700092800000 | 1244.6099 |
| 1700179200000 | 1246.18 |
| 1700438400000 | 1242.26 |
| 1700524800000 | 1241.81 |
| 1700611200000 | 1244.06 |
| 1700697600000 | 1243.93 |
| 1700784000000 | 1246.5 |
| 1701043200000 | 1252.8 |
| 1701129600000 | 1258.41 |
| 1701216000000 | 1254.77 |
| 1701302400000 | 1258.45 |
| 1701388800000 | 1264.89 |
| 1701648000000 | 1273.13 |
| 1701734400000 | 1279.45 |
| 1701820800000 | 1273.46 |
| 1701907200000 | 1272.09 |
| 1701993600000 | 1275.1 |
| 1702252800000 | 1273.74 |
| 1702339200000 | 1276.46 |
| 1702425600000 | 1279.5 |
| 1702512000000 | 1281.26 |
| 1702598400000 | 1279.6099 |
| 1702857600000 | 1285.84 |
| 1702944000000 | 1285.77 |
| 1703030400000 | 1293.25 |
| 1703116800000 | 1291.8699 |
| 1703203200000 | 1296.09 |
| 1703635200000 | 1296.54 |
| 1703721600000 | 1296.25 |
| 1703808000000 | 1304.68 |
| 1704153600000 | 1303.28 |
| 1704240000000 | 1301.53 |
| 1704326400000 | 1305.2 |
| 1704412800000 | 1315.33 |
| 1704672000000 | 1324.06 |
| 1704758400000 | 1332.2 |
| 1704844800000 | 1327.08 |
| 1704931200000 | 1329.16 |
| 1705017600000 | 1332.27 |
| 1705276800000 | 1338.43 |
| 1705363200000 | 1341.03 |
| 1705449600000 | 1341.6199 |
| 1705536000000 | 1339.74 |
| 1705622400000 | 1344.1199 |
| 1705881600000 | 1342.46 |
| 1705968000000 | 1345.3 |
| 1706054400000 | 1349.9 |
| 1706140800000 | 1349.1 |
| 1706227200000 | 1351.91 |
| 1706486400000 | 1359.53 |
| 1706572800000 | 1367.26 |
| 1706659200000 | 1377.41 |
| 1706745600000 | 1379.1 |
| 1706832000000 | 1383.05 |
| 1707091200000 | 1383.41 |
| 1707177600000 | 1388.59 |
| 1707264000000 | 1397.81 |
| 1707350400000 | 1398.02 |
| 1707436800000 | 1411.01 |
| 1707696000000 | 1408.25 |
| 1707782400000 | 1412.68 |
| 1707868800000 | 1415.9 |
| 1707955200000 | 1411.74 |
| 1708041600000 | 1412.34 |
| 1708300800000 | 1410.57 |
| 1708387200000 | 1407.51 |
| 1708473600000 | 1415.24 |
| 1708560000000 | 1435.01 |
| 1708646400000 | 1457 |
| 1708905600000 | 1452.6 |
| 1708992000000 | 1446.59 |
| 1709078400000 | 1437.41 |
| 1709164800000 | 1427.47 |
| 1709251200000 | 1425.1199 |
| 1709510400000 | 1435.42 |
| 1709596800000 | 1433.64 |
| 1709683200000 | 1429.53 |
| 1709769600000 | 1427.3 |
| 1709856000000 | 1424.82 |
| 1710115200000 | 1431.25 |
| 1710201600000 | 1433.1199 |
| 1710288000000 | 1442.71 |
| 1710374400000 | 1448.33 |
| 1710460800000 | 1465.08 |
| 1710720000000 | 1465.8699 |
| 1710806400000 | 1462.34 |
| 1710892800000 | 1467.07 |
| 1710979200000 | 1476.1099 |
| 1711065600000 | 1481.13 |
| 1711324800000 | 1484.32 |
| 1711411200000 | 1484.44 |
| 1711497600000 | 1488.53 |
| 1711584000000 | 1483.68 |
| 1712016000000 | 1486.6199 |
| 1712102400000 | 1484.71 |
| 1712188800000 | 1484.1099 |
| 1712275200000 | 1486.59 |
| 1712534400000 | 1491.04 |
| 1712620800000 | 1478.69 |
| 1712707200000 | 1476.24 |
| 1712793600000 | 1466.41 |
| 1712880000000 | 1474.05 |
| 1713139200000 | 1467.22 |
| 1713225600000 | 1457.8 |
| 1713312000000 | 1459.33 |
| 1713398400000 | 1455.19 |
| 1713484800000 | 1458.21 |
| 1713744000000 | 1455.84 |
| 1713830400000 | 1452.59 |
| 1713916800000 | 1450.74 |
| 1714003200000 | 1459.68 |
| 1714089600000 | 1464.43 |
| 1714348800000 | 1462.1099 |
| 1714435200000 | 1462.89 |
| 1714521600000 | 1462.82 |
| 1714608000000 | 1463.55 |
| 1714694400000 | 1470.53 |
| 1714953600000 | 1472.09 |
| 1715040000000 | 1475.32 |
| 1715126400000 | 1475.3599 |
| 1715212800000 | 1479.48 |
| 1715299200000 | 1479.01 |
| 1715558400000 | 1480.5 |
| 1715644800000 | 1484.02 |
| 1715731200000 | 1482.2 |
| 1715817600000 | 1484.01 |
| 1715904000000 | 1491.39 |
| 1716163200000 | 1496.73 |
| 1716249600000 | 1500.39 |
| 1716336000000 | 1496.28 |
| 1716422400000 | 1497.96 |
| 1716508800000 | 1497.81 |
| 1716768000000 | 1494.21 |
| 1716854400000 | 1498.09 |
| 1716940800000 | 1490.97 |
| 1717027200000 | 1490.99 |
| 1717113600000 | 1491.96 |
| 1717372800000 | 1494.93 |
| 1717459200000 | 1495.05 |
| 1717545600000 | 1490.64 |
| 1717632000000 | 1499.69 |
| 1717718400000 | 1514.05 |
| 1717977600000 | 1519.85 |
| 1718064000000 | 1525.77 |
| 1718150400000 | 1533.35 |
| 1718236800000 | 1534.39 |
| 1718323200000 | 1533.4 |
| 1718582400000 | 1537.03 |
| 1718668800000 | 1543.53 |
| 1718755200000 | 1538.63 |
| 1718841600000 | 1543.16 |
| 1718928000000 | 1533.25 |
| 1719187200000 | 1532.95 |
| 1719273600000 | 1533.63 |
| 1719360000000 | 1541.6199 |
| 1719446400000 | 1544.42 |
| 1719532800000 | 1551.58 |
| 1719792000000 | 1552.91 |
| 1719878400000 | 1552.32 |
| 1719964800000 | 1547.5 |
| 1720051200000 | 1556.71 |
| 1720137600000 | 1561.03 |
| 1720396800000 | 1566.99 |
| 1720483200000 | 1569.42 |
| 1720569600000 | 1577.76 |
| 1720656000000 | 1581.46 |
| 1720742400000 | 1600.01 |
| 1721001600000 | 1612.27 |
| 1721088000000 | 1629.95 |
| 1721174400000 | 1626.02 |
| 1721260800000 | 1627.85 |
| 1721347200000 | 1628.1199 |
| 1721606400000 | 1632.4 |
| 1721692800000 | 1623.5 |
| 1721779200000 | 1615.95 |
| 1721865600000 | 1615.17 |
| 1721952000000 | 1630.76 |
| 1722211200000 | 1644.42 |
| 1722297600000 | 1655.31 |
| 1722384000000 | 1649.38 |
| 1722470400000 | 1644.29 |
| 1722556800000 | 1627.88 |
| 1722816000000 | 1589.6199 |
| 1722902400000 | 1602.96 |
| 1722988800000 | 1608.14 |
| 1723075200000 | 1614.31 |
| 1723161600000 | 1613.33 |
| 1723420800000 | 1614.38 |
| 1723507200000 | 1612.53 |
| 1723593600000 | 1612.6 |
| 1723680000000 | 1613.31 |
| 1723766400000 | 1612.8699 |
| 1724025600000 | 1606.22 |
| 1724112000000 | 1614 |
| 1724198400000 | 1612.84 |
| 1724284800000 | 1619.22 |
| 1724371200000 | 1617.69 |
| 1724630400000 | 1615.64 |
| 1724716800000 | 1615.56 |
| 1724803200000 | 1616.52 |
| 1724889600000 | 1616.91 |
| 1724976000000 | 1615.06 |
| 1725235200000 | 1613.65 |
| 1725321600000 | 1614.79 |
| 1725408000000 | 1608.68 |
| 1725494400000 | 1615.38 |
| 1725580800000 | 1616.24 |
| 1725840000000 | 1614.67 |
| 1725926400000 | 1622.56 |
| 1726012800000 | 1619.83 |
| 1726099200000 | 1620.18 |
| 1726185600000 | 1617.73 |
| 1726444800000 | 1615.19 |
| 1726531200000 | 1617.21 |
| 1726617600000 | 1619.56 |
| 1726704000000 | 1624.53 |
| 1726790400000 | 1616.27 |
| 1727049600000 | 1616.8 |
| 1727136000000 | 1617.63 |
| 1727222400000 | 1613.55 |
| 1727308800000 | 1618.41 |
| 1727395200000 | 1616.47 |
| 1727654400000 | 1617.13 |
| 1727740800000 | 1615.19 |
| 1727827200000 | 1607.83 |
| 1727913600000 | 1609.83 |
| 1728000000000 | 1612.84 |
| 1728259200000 | 1614.6099 |
| 1728345600000 | 1616.99 |
| 1728432000000 | 1619.28 |
| 1728518400000 | 1623.67 |
| 1728604800000 | 1626.38 |
| 1728864000000 | 1639.08 |
| 1728950400000 | 1640.72 |
| 1729036800000 | 1644.39 |
| 1729123200000 | 1664.22 |
| 1729209600000 | 1661.38 |
| 1729468800000 | 1663.76 |
| 1729555200000 | 1662.58 |
| 1729641600000 | 1661.68 |
| 1729728000000 | 1658.57 |
| 1729814400000 | 1659.82 |
| 1730073600000 | 1666.79 |
| 1730160000000 | 1659.81 |
| 1730246400000 | 1662.04 |
| 1730332800000 | 1665.15 |
| 1730419200000 | 1667.1 |
| 1730678400000 | 1667.8599 |
| 1730764800000 | 1672.9 |
| 1730851200000 | 1669.78 |
| 1730937600000 | 1675.94 |
| 1731024000000 | 1679.2 |
| 1731283200000 | 1682.9 |
| 1731369600000 | 1683.99 |
| 1731456000000 | 1688.22 |
| 1731542400000 | 1695.18 |
| 1731628800000 | 1699.47 |
| 1731888000000 | 1699.04 |
| 1731974400000 | 1695.19 |
| 1732060800000 | 1699.01 |
| 1732147200000 | 1701.08 |
| 1732233600000 | 1700.28 |
| 1732492800000 | 1699.44 |
| 1732579200000 | 1711.99 |
| 1732665600000 | 1724.21 |
| 1732752000000 | 1716.29 |
| 1732838400000 | 1710.73 |
| 1733097600000 | 1716.22 |
| 1733184000000 | 1717.53 |
| 1733270400000 | 1714.03 |
| 1733356800000 | 1727.5 |
| 1733443200000 | 1732.02 |
| 1733702400000 | 1731.55 |
| 1733788800000 | 1737.85 |
| 1733875200000 | 1748.78 |
| 1733961600000 | 1756.51 |
| 1734048000000 | 1749.35 |
| 1734307200000 | 1749.01 |
| 1734393600000 | 1757.58 |
| 1734480000000 | 1769.03 |
| 1734566400000 | 1764.02 |
| 1734652800000 | 1755.47 |
| 1734912000000 | 1762.9 |
| 1734998400000 | 1762.4 |
| 1735257600000 | 1764.86 |
| 1735516800000 | 1762.89 |
| 1735603200000 | 1762.52 |
| 1735776000000 | 1771.18 |
| 1735862400000 | 1773.29 |
| 1736121600000 | 1769.5 |
| 1736208000000 | 1782.04 |
| 1736294400000 | 1791.29 |
| 1736380800000 | 1811.75 |
| 1736467200000 | 1824.88 |
| 1736726400000 | 1831.3 |
| 1736812800000 | 1847.76 |
| 1736899200000 | 1861.42 |
| 1736985600000 | 1872 |
| 1737072000000 | 1882.62 |
| 1737331200000 | 1905.82 |
| 1737417600000 | 1924.96 |
| 1737504000000 | 1922.46 |
| 1737590400000 | 1923.94 |
| 1737676800000 | 1934.2 |
| 1737936000000 | 1930.45 |
| 1738022400000 | 1932.89 |
| 1738108800000 | 1943.32 |
| 1738195200000 | 1950.87 |
| 1738281600000 | 1962.94 |
| 1738540800000 | 1935.33 |
| 1738627200000 | 1940.55 |
| 1738713600000 | 1948.95 |
| 1738800000000 | 1962.02 |
| 1738886400000 | 1958.73 |
| 1739145600000 | 1973.78 |
| 1739232000000 | 1975.44 |
| 1739318400000 | 1978.39 |
| 1739404800000 | 1976.8 |
| 1739491200000 | 1983.92 |
| 1739750400000 | 1987.16 |
| 1739836800000 | 2004.79 |
| 1739923200000 | 2019.43 |
| 1740009600000 | 2015.36 |
| 1740096000000 | 2016.34 |
| 1740355200000 | 1993.23 |
| 1740441600000 | 1997.83 |
| 1740528000000 | 1997.67 |
| 1740614400000 | 2000.99 |
| 1740700800000 | 1980.91 |
| 1740960000000 | 1979.64 |
| 1741046400000 | 1918.14 |
| 1741132800000 | 1944.34 |
| 1741219200000 | 1950.94 |
| 1741305600000 | 1948.97 |
| 1741564800000 | 1929.2 |
| 1741651200000 | 1919.44 |
| 1741737600000 | 1936.38 |
| 1741824000000 | 1929.59 |
| 1741910400000 | 1933.11 |
| 1742169600000 | 1941.74 |
| 1742256000000 | 1963.25 |
| 1742342400000 | 1962.34 |
| 1742428800000 | 1953.11 |
| 1742515200000 | 1948.12 |
| 1742774400000 | 1952.89 |
| 1742860800000 | 1966.63 |
| 1742947200000 | 1959.91 |
| 1743033600000 | 1958.36 |
| 1743120000000 | 1954.18 |
| 1743379200000 | 1949.7 |
| STOXX Sub Balkan 30 | STOXX Balkan Total Market | |
|---|---|---|
| 2018 | 2.239591349622 | -33.614888631778 |
| 2019 | 16.189810469121 | 26.95796330682 |
| 2020 | -6.2897479916875 | -7.0903009761033 |
| 2021 | 29.131467532355 | -7.1320351041697 |
| 2022 | -12.315384672884 | 58.378209727943 |
| 2023 | 27.303653313165 | 0.71971435076437 |
| 2024 | 35.567289586253 | 17.512771145408 |
| 2025 | 51.670507687784 | -7.8754913755325 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0043274551 | SXYBP | SXYBP INDEX | .SXYBP |
| Net Return EUR | CH0043274577 | SXYBR | SXYBR INDEX | .SXYBR |
| Price USD | CH0043274544 | SXYBL | SXYBL INDEX | .SXYBL |
| Net Return USD | CH0043274585 | SXYBV | SXYBV INDEX | .SXYBV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
| No. of components | Fixed, number of stocks indicated in index name |
| Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:09:00 18:00:00 |
| Base value/base date | 100 as of December. 31, 2004 |
| History | Available from Dec. 31, 2004 |
| Inception date | October. 07, 2008 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| KRKA | Health Care | Slovenia | 10.152% |
| HRVATSKI TELEKOM | Telecommunications | Croatia | 10.096% |
| PETROL D.D. | Energy | Slovenia | 10.003% |
| NOVA LJUBLJANSKA BANK DD NPV | Banks | Slovenia | 9.958% |
| KOMERCIJALNA BANKA ORD. | Banks | Macedonia | 8.368% |
| KONCAR ELEKTROINDUSTRIJA | Industrial Goods and Services | Croatia | 7.734% |
| PODRAVKA PREHRAMBENA IND. | Food, Beverage and Tobacco | Croatia | 6.631% |
| ALKALOID | Health Care | Macedonia | 5.238% |
| POZAVAROVALNICA SAVA | Insurance | Slovenia | 3.909% |
| ZAVAROVALNICA TRIGLAV | Insurance | Slovenia | 3.594% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.