Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Chemicals
- 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
- September 2023
Index Description
The STOXX Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
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 Europe 600 Optimised Chemicals | 277.3 | 238.6 | 13.3 | 6.3 | 45.4 | 2.3 | 19.0 | 1.0 | 23.2 |
| STOXX Europe 600 | 15,007.0 | 12,006.2 | 20.0 | 6.9 | 355.8 | 1.3 | 3.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Chemicals | 100.0 |
|---|
Country weighting
| Germany | 40.4 |
|---|---|
| Switzerland | 22.0 |
| France | 19.5 |
| Netherlands | 8.8 |
| UK | 4.9 |
| Norway | 3.2 |
| Belgium | 1.1 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Optimised Chemicals | -0.3 | -5.3 | -5.6 | -3.1 | 4.9 | N/A | N/A | -5.7 | -1.1 | 1.0 |
| STOXX Europe 600 | 1.0 | 16.5 | 16.0 | 41.9 | 68.1 | N/A | N/A | 16.3 | 12.5 | 11.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Chemicals | N/A | N/A | 16.7 | 15.1 | 16.7 | N/A | N/A | -0.5 | -0.3 | 0.0 |
| STOXX Europe 600 | N/A | N/A | 14.2 | 12.4 | 14.0 | N/A | N/A | 0.9 | 0.7 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Chemicals | 0.6 | 0.7 | 0.7 | 0.8 | 0.8 | 13.5 | 11.6 | 11.3 | 9.7 | 9.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Chemicals | 0.7 | 0.9 | 0.9 | 0.9 | 1.0 | -1.3 | -2.0 | -1.9 | -1.3 | -1.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of November 28, 2025
OPTIMISED INDICES
STOXX Europe 600 Optimised Chemicals
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 Europe 600 Optimised Chemicals | 32.7 | 17.6 | 29.2 | 17.6 | 1.8 | 2.0 | 0.9 | 24.2 |
| STOXX Europe 600 | 18.9 | 16.0 | 17.3 | 15.7 | 2.2 | 3.0 | 1.5 | 1.8 |
Performance and annual returns
| STOXX Europe 600 Optimised Chemicals | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 1000.51 |
| 978480000000 | 994.46 |
| 978566400000 | 990.48 |
| 978652800000 | 1000.33 |
| 978912000000 | 1003.17 |
| 978998400000 | 990.56 |
| 979084800000 | 969 |
| 979171200000 | 965.93 |
| 979257600000 | 956.51 |
| 979516800000 | 970.12 |
| 979603200000 | 960.23 |
| 979689600000 | 962.49 |
| 979776000000 | 954.84 |
| 979862400000 | 938.28 |
| 980121600000 | 940.91 |
| 980208000000 | 944.38 |
| 980294400000 | 943.67 |
| 980380800000 | 944.42 |
| 980467200000 | 948.22 |
| 980726400000 | 954.92 |
| 980812800000 | 956.96 |
| 980899200000 | 965.19 |
| 980985600000 | 969.88 |
| 981072000000 | 970.45 |
| 981331200000 | 974.73 |
| 981417600000 | 969.53 |
| 981504000000 | 973.62 |
| 981590400000 | 969.6 |
| 981676800000 | 965.29 |
| 981936000000 | 968.85 |
| 982022400000 | 970.44 |
| 982108800000 | 972.74 |
| 982195200000 | 981.12 |
| 982281600000 | 974.16 |
| 982540800000 | 983.31 |
| 982627200000 | 981.56 |
| 982713600000 | 978.44 |
| 982800000000 | 974.64 |
| 982886400000 | 961.88 |
| 983145600000 | 974.47 |
| 983232000000 | 974.01 |
| 983318400000 | 977.08 |
| 983404800000 | 977.9 |
| 983491200000 | 977.97 |
| 983750400000 | 988.49 |
| 983836800000 | 983.73 |
| 983923200000 | 995.12 |
| 984009600000 | 1002.95 |
| 984096000000 | 993.69 |
| 984355200000 | 990.28 |
| 984441600000 | 975.39 |
| 984528000000 | 949.76 |
| 984614400000 | 956.24 |
| 984700800000 | 940.91 |
| 984960000000 | 928.77 |
| 985046400000 | 927.53 |
| 985132800000 | 908.83 |
| 985219200000 | 875.96 |
| 985305600000 | 876.97 |
| 985564800000 | 890.77 |
| 985651200000 | 922.87 |
| 985737600000 | 919.27 |
| 985824000000 | 923.56 |
| 985910400000 | 912.63 |
| 986169600000 | 908.71 |
| 986256000000 | 889.11 |
| 986342400000 | 883.62 |
| 986428800000 | 893.85 |
| 986515200000 | 890.86 |
| 986774400000 | 911.23 |
| 986860800000 | 924.28 |
| 986947200000 | 933.89 |
| 987033600000 | 934.76 |
| 987465600000 | 935 |
| 987552000000 | 938.31 |
| 987638400000 | 950.38 |
| 987724800000 | 947.7 |
| 987984000000 | 939.09 |
| 988070400000 | 944.56 |
| 988156800000 | 932.64 |
| 988243200000 | 936.23 |
| 988329600000 | 939.03 |
| 988588800000 | 943.57 |
| 988761600000 | 929.6 |
| 988848000000 | 915.42 |
| 988934400000 | 930.88 |
| 989193600000 | 932.32 |
| 989280000000 | 940.45 |
| 989366400000 | 946.67 |
| 989452800000 | 948.09 |
| 989539200000 | 948.41 |
| 989798400000 | 941.6 |
| 989884800000 | 942.6 |
| 989971200000 | 956.53 |
| 990057600000 | 973.05 |
| 990144000000 | 976.28 |
| 990403200000 | 980.04 |
| 990489600000 | 980.7 |
| 990576000000 | 970.96 |
| 990662400000 | 966.65 |
| 990748800000 | 959.56 |
| 991008000000 | 962.66 |
| 991094400000 | 953.67 |
| 991180800000 | 953.7 |
| 991267200000 | 962.36 |
| 991353600000 | 965.7 |
| 991612800000 | 970.24 |
| 991699200000 | 963.88 |
| 991785600000 | 961.99 |
| 991872000000 | 965.5 |
| 991958400000 | 961.33 |
| 992217600000 | 964.55 |
| 992304000000 | 957 |
| 992390400000 | 960.09 |
| 992476800000 | 954.44 |
| 992563200000 | 942.84 |
| 992822400000 | 941.03 |
| 992908800000 | 938.11 |
| 992995200000 | 933.01 |
| 993081600000 | 912.59 |
| 993168000000 | 910.59 |
| 993427200000 | 911.22 |
| 993513600000 | 909.6 |
| 993600000000 | 907.59 |
| 993686400000 | 932.2 |
| 993772800000 | 949.39 |
| 994032000000 | 952.87 |
| 994118400000 | 942.73 |
| 994204800000 | 940.1 |
| 994291200000 | 938.16 |
| 994377600000 | 925.66 |
| 994636800000 | 924.13 |
| 994723200000 | 922.3 |
| 994809600000 | 917.73 |
| 994896000000 | 923.97 |
| 994982400000 | 931.92 |
| 995241600000 | 930.79 |
| 995328000000 | 930.41 |
| 995414400000 | 922.79 |
| 995500800000 | 933.42 |
| 995587200000 | 927.48 |
| 995846400000 | 917.75 |
| 995932800000 | 906.7 |
| 996019200000 | 894.69 |
| 996105600000 | 906.69 |
| 996192000000 | 918.54 |
| 996451200000 | 930.45 |
| 996537600000 | 934.03 |
| 996624000000 | 933.97 |
| 996710400000 | 921.23 |
| 996796800000 | 915.91 |
| 997056000000 | 918.43 |
| 997142400000 | 916.73 |
| 997228800000 | 876.4 |
| 997315200000 | 866.48 |
| 997401600000 | 863.52 |
| 997660800000 | 868.57 |
| 997747200000 | 876.19 |
| 997833600000 | 864.81 |
| 997920000000 | 850.88 |
| 998006400000 | 847.88 |
| 998265600000 | 854.92 |
| 998352000000 | 862.55 |
| 998438400000 | 865.16 |
| 998524800000 | 863.35 |
| 998611200000 | 871.62 |
| 998870400000 | 875.18 |
| 998956800000 | 880.52 |
| 999043200000 | 881.04 |
| 999129600000 | 871.53 |
| 999216000000 | 869.68 |
| 999475200000 | 871.51 |
| 999561600000 | 885.5 |
| 999648000000 | 878.52 |
| 999734400000 | 869.66 |
| 999820800000 | 860.75 |
| 1000080000000 | 842.72 |
| 1000166400000 | 801.52 |
| 1000252800000 | 795.64 |
| 1000339200000 | 788.17 |
| 1000425600000 | 755.88 |
| 1000684800000 | 760.63 |
| 1000771200000 | 741.95 |
| 1000857600000 | 722.94 |
| 1000944000000 | 677.83 |
| 1001030400000 | 644.2 |
| 1001289600000 | 705.28 |
| 1001376000000 | 720.2 |
| 1001462400000 | 733.98 |
| 1001548800000 | 742.5 |
| 1001635200000 | 771.77 |
| 1001894400000 | 752.24 |
| 1001980800000 | 752.83 |
| 1002067200000 | 757.34 |
| 1002153600000 | 765.66 |
| 1002240000000 | 769.74 |
| 1002499200000 | 773.78 |
| 1002585600000 | 788.08 |
| 1002672000000 | 804.85 |
| 1002758400000 | 807.36 |
| 1002844800000 | 825.3 |
| 1003104000000 | 805.65 |
| 1003190400000 | 806.7 |
| 1003276800000 | 812.88 |
| 1003363200000 | 811.52 |
| 1003449600000 | 799.15 |
| 1003708800000 | 800.84 |
| 1003795200000 | 819.86 |
| 1003881600000 | 823.98 |
| 1003968000000 | 808.25 |
| 1004054400000 | 817.66 |
| 1004313600000 | 804.88 |
| 1004400000000 | 785.1 |
| 1004486400000 | 788.24 |
| 1004572800000 | 798.37 |
| 1004659200000 | 797.66 |
| 1004918400000 | 811.53 |
| 1005004800000 | 809.5 |
| 1005091200000 | 830.92 |
| 1005177600000 | 845.05 |
| 1005264000000 | 835.41 |
| 1005523200000 | 821.36 |
| 1005609600000 | 841.08 |
| 1005696000000 | 840.46 |
| 1005782400000 | 843.97 |
| 1005868800000 | 870.69 |
| 1006128000000 | 894.96 |
| 1006214400000 | 888.6 |
| 1006300800000 | 888.72 |
| 1006387200000 | 888.59 |
| 1006473600000 | 887.1 |
| 1006732800000 | 883.15 |
| 1006819200000 | 875.3 |
| 1006905600000 | 861.29 |
| 1006992000000 | 865.03 |
| 1007078400000 | 869.81 |
| 1007337600000 | 868.69 |
| 1007424000000 | 865.85 |
| 1007510400000 | 886.61 |
| 1007596800000 | 888.61 |
| 1007683200000 | 881.81 |
| 1007942400000 | 874.02 |
| 1008028800000 | 873.67 |
| 1008115200000 | 861.21 |
| 1008201600000 | 846 |
| 1008288000000 | 842.53 |
| 1008547200000 | 854.93 |
| 1008633600000 | 854.8 |
| 1008720000000 | 848.07 |
| 1008806400000 | 844.04 |
| 1008892800000 | 849.26 |
| 1009152000000 | 849.73 |
| 1009411200000 | 868.09 |
| 1009497600000 | 866.21 |
| 1009929600000 | 870.53 |
| 1010016000000 | 885.22 |
| 1010102400000 | 893.6 |
| 1010361600000 | 896.38 |
| 1010448000000 | 893.92 |
| 1010534400000 | 891.03 |
| 1010620800000 | 884.23 |
| 1010707200000 | 878.96 |
| 1010966400000 | 865.14 |
| 1011052800000 | 868.36 |
| 1011139200000 | 863.26 |
| 1011225600000 | 872.74 |
| 1011312000000 | 875.91 |
| 1011571200000 | 875.85 |
| 1011657600000 | 871.98 |
| 1011744000000 | 887.7 |
| 1011830400000 | 899.7 |
| 1011916800000 | 900.88 |
| 1012176000000 | 898.02 |
| 1012262400000 | 885.59 |
| 1012348800000 | 888.24 |
| 1012435200000 | 892.31 |
| 1012521600000 | 891.27 |
| 1012780800000 | 889.21 |
| 1012867200000 | 886.52 |
| 1012953600000 | 874.42 |
| 1013040000000 | 866.61 |
| 1013126400000 | 865.45 |
| 1013385600000 | 872.43 |
| 1013472000000 | 871.57 |
| 1013558400000 | 872.25 |
| 1013644800000 | 866.08 |
| 1013731200000 | 865 |
| 1013990400000 | 860.92 |
| 1014076800000 | 847.59 |
| 1014163200000 | 853.54 |
| 1014249600000 | 864.86 |
| 1014336000000 | 869.06 |
| 1014595200000 | 875.91 |
| 1014681600000 | 880.95 |
| 1014768000000 | 898.08 |
| 1014854400000 | 906.39 |
| 1014940800000 | 917.13 |
| 1015200000000 | 934.41 |
| 1015286400000 | 931.66 |
| 1015372800000 | 935.8 |
| 1015459200000 | 937.18 |
| 1015545600000 | 946.56 |
| 1015804800000 | 936.21 |
| 1015891200000 | 938.79 |
| 1015977600000 | 940.12 |
| 1016064000000 | 945.35 |
| 1016150400000 | 956.2 |
| 1016409600000 | 959.92 |
| 1016496000000 | 960.02 |
| 1016582400000 | 956.69 |
| 1016668800000 | 952.32 |
| 1016755200000 | 954.02 |
| 1017014400000 | 959.28 |
| 1017100800000 | 959.5 |
| 1017187200000 | 954.36 |
| 1017273600000 | 963.86 |
| 1017705600000 | 968.54 |
| 1017792000000 | 974.64 |
| 1017878400000 | 962.47 |
| 1017964800000 | 962.78 |
| 1018224000000 | 953.93 |
| 1018310400000 | 952.32 |
| 1018396800000 | 961.28 |
| 1018483200000 | 943.98 |
| 1018569600000 | 952.86 |
| 1018828800000 | 956.4 |
| 1018915200000 | 963.37 |
| 1019001600000 | 962.6 |
| 1019088000000 | 962.86 |
| 1019174400000 | 965.96 |
| 1019433600000 | 970.14 |
| 1019520000000 | 958.47 |
| 1019606400000 | 957.25 |
| 1019692800000 | 924.84 |
| 1019779200000 | 924.69 |
| 1020038400000 | 923.82 |
| 1020124800000 | 944.53 |
| 1020297600000 | 946.48 |
| 1020384000000 | 940.23 |
| 1020643200000 | 934.85 |
| 1020729600000 | 935.69 |
| 1020816000000 | 947.76 |
| 1020902400000 | 944.36 |
| 1020988800000 | 944.53 |
| 1021248000000 | 952.22 |
| 1021334400000 | 952.53 |
| 1021420800000 | 960.1 |
| 1021507200000 | 955.96 |
| 1021593600000 | 958.72 |
| 1021852800000 | 953.54 |
| 1021939200000 | 956.4 |
| 1022025600000 | 952.56 |
| 1022112000000 | 954.52 |
| 1022198400000 | 952.98 |
| 1022457600000 | 957.45 |
| 1022544000000 | 947.19 |
| 1022630400000 | 951 |
| 1022716800000 | 941.65 |
| 1022803200000 | 950.98 |
| 1023062400000 | 939.01 |
| 1023148800000 | 919.75 |
| 1023235200000 | 917.12 |
| 1023321600000 | 916.39 |
| 1023408000000 | 910.04 |
| 1023667200000 | 911.85 |
| 1023753600000 | 915.27 |
| 1023840000000 | 899.65 |
| 1023926400000 | 898.34 |
| 1024012800000 | 875.6 |
| 1024272000000 | 905.17 |
| 1024358400000 | 906.37 |
| 1024444800000 | 894.11 |
| 1024531200000 | 883.04 |
| 1024617600000 | 885.82 |
| 1024876800000 | 873.97 |
| 1024963200000 | 882.08 |
| 1025049600000 | 869.43 |
| 1025136000000 | 881.7 |
| 1025222400000 | 903.56 |
| 1025481600000 | 904.66 |
| 1025568000000 | 895.98 |
| 1025654400000 | 886.95 |
| 1025740800000 | 895.02 |
| 1025827200000 | 924.62 |
| 1026086400000 | 921.68 |
| 1026172800000 | 907.43 |
| 1026259200000 | 887.84 |
| 1026345600000 | 868.19 |
| 1026432000000 | 862.42 |
| 1026691200000 | 823.82 |
| 1026777600000 | 814.34 |
| 1026864000000 | 828.37 |
| 1026950400000 | 836.1 |
| 1027036800000 | 796.92 |
| 1027296000000 | 765.13 |
| 1027382400000 | 750.11 |
| 1027468800000 | 732.12 |
| 1027555200000 | 733.45 |
| 1027641600000 | 747.12 |
| 1027900800000 | 798.42 |
| 1027987200000 | 798.43 |
| 1028073600000 | 776.46 |
| 1028160000000 | 751.7 |
| 1028246400000 | 745.68 |
| 1028505600000 | 709.59 |
| 1028592000000 | 738.63 |
| 1028678400000 | 727.04 |
| 1028764800000 | 761.65 |
| 1028851200000 | 789.04 |
| 1029110400000 | 771.89 |
| 1029196800000 | 771.15 |
| 1029283200000 | 750.79 |
| 1029369600000 | 774.06 |
| 1029456000000 | 771.22 |
| 1029715200000 | 790.14 |
| 1029801600000 | 765.97 |
| 1029888000000 | 777.77 |
| 1029974400000 | 800.97 |
| 1030060800000 | 801.05 |
| 1030320000000 | 793.5 |
| 1030406400000 | 803.07 |
| 1030492800000 | 777.83 |
| 1030579200000 | 762.58 |
| 1030665600000 | 783.09 |
| 1030924800000 | 768.11 |
| 1031011200000 | 735.27 |
| 1031097600000 | 742.54 |
| 1031184000000 | 736.78 |
| 1031270400000 | 755.36 |
| 1031529600000 | 742.5 |
| 1031616000000 | 755.18 |
| 1031702400000 | 765.56 |
| 1031788800000 | 744.31 |
| 1031875200000 | 732.51 |
| 1032134400000 | 734.18 |
| 1032220800000 | 731.95 |
| 1032307200000 | 703.6 |
| 1032393600000 | 693.31 |
| 1032480000000 | 701.54 |
| 1032739200000 | 681.05 |
| 1032825600000 | 662.78 |
| 1032912000000 | 679.73 |
| 1032998400000 | 701.32 |
| 1033084800000 | 702.12 |
| 1033344000000 | 667.26 |
| 1033430400000 | 677.27 |
| 1033516800000 | 685.59 |
| 1033603200000 | 685.19 |
| 1033689600000 | 668.38 |
| 1033948800000 | 664.46 |
| 1034035200000 | 660.75 |
| 1034121600000 | 653.06 |
| 1034208000000 | 661.47 |
| 1034294400000 | 689.64 |
| 1034553600000 | 679.43 |
| 1034640000000 | 718.19 |
| 1034726400000 | 717.06 |
| 1034812800000 | 739.39 |
| 1034899200000 | 737.74 |
| 1035158400000 | 729.51 |
| 1035244800000 | 708.83 |
| 1035331200000 | 675.55 |
| 1035417600000 | 684.55 |
| 1035504000000 | 673.87 |
| 1035763200000 | 685.77 |
| 1035849600000 | 667.59 |
| 1035936000000 | 684.2 |
| 1036022400000 | 695.92 |
| 1036108800000 | 687.34 |
| 1036368000000 | 709.34 |
| 1036454400000 | 711.91 |
| 1036540800000 | 709.34 |
| 1036627200000 | 687.53 |
| 1036713600000 | 680.48 |
| 1036972800000 | 680.66 |
| 1037059200000 | 697.49 |
| 1037145600000 | 691.58 |
| 1037232000000 | 710.96 |
| 1037318400000 | 713.72 |
| 1037577600000 | 723.94 |
| 1037664000000 | 718.5 |
| 1037750400000 | 709.8 |
| 1037836800000 | 723.7 |
| 1037923200000 | 731.3 |
| 1038182400000 | 728.24 |
| 1038268800000 | 712.97 |
| 1038355200000 | 732.43 |
| 1038441600000 | 731.98 |
| 1038528000000 | 735.25 |
| 1038787200000 | 748.04 |
| 1038873600000 | 732.07 |
| 1038960000000 | 731.01 |
| 1039046400000 | 718.49 |
| 1039132800000 | 719.92 |
| 1039392000000 | 708.77 |
| 1039478400000 | 717.19 |
| 1039564800000 | 722.84 |
| 1039651200000 | 711.26 |
| 1039737600000 | 696.11 |
| 1039996800000 | 712.13 |
| 1040083200000 | 709 |
| 1040169600000 | 694.93 |
| 1040256000000 | 679.8 |
| 1040342400000 | 695.66 |
| 1040601600000 | 692.24 |
| 1040947200000 | 668.57 |
| 1041206400000 | 678.89 |
| 1041465600000 | 712.63 |
| 1041552000000 | 708.36 |
| 1041811200000 | 720.94 |
| 1041897600000 | 713.3 |
| 1041984000000 | 695.48 |
| 1042070400000 | 694.31 |
| 1042156800000 | 692.93 |
| 1042416000000 | 691.58 |
| 1042502400000 | 695.59 |
| 1042588800000 | 684.19 |
| 1042675200000 | 688.2 |
| 1042761600000 | 671.05 |
| 1043020800000 | 666.13 |
| 1043107200000 | 653.2 |
| 1043193600000 | 634.16 |
| 1043280000000 | 636.01 |
| 1043366400000 | 617.63 |
| 1043625600000 | 591.33 |
| 1043712000000 | 593.9 |
| 1043798400000 | 591.84 |
| 1043884800000 | 600.66 |
| 1043971200000 | 611.68 |
| 1044230400000 | 611.15 |
| 1044316800000 | 593.66 |
| 1044403200000 | 606.34 |
| 1044489600000 | 590.41 |
| 1044576000000 | 583.03 |
| 1044835200000 | 581.54 |
| 1044921600000 | 585.89 |
| 1045008000000 | 574.13 |
| 1045094400000 | 569.7 |
| 1045180800000 | 579.55 |
| 1045440000000 | 594.08 |
| 1045526400000 | 593.5 |
| 1045612800000 | 582.85 |
| 1045699200000 | 571.39 |
| 1045785600000 | 575.63 |
| 1046044800000 | 555.12 |
| 1046131200000 | 535.95 |
| 1046217600000 | 527.85 |
| 1046304000000 | 537.66 |
| 1046390400000 | 542.87 |
| 1046649600000 | 548.2 |
| 1046736000000 | 536.55 |
| 1046822400000 | 527.29 |
| 1046908800000 | 522.72 |
| 1046995200000 | 513.08 |
| 1047254400000 | 506.99 |
| 1047340800000 | 499.74 |
| 1047427200000 | 475.09 |
| 1047513600000 | 501.27 |
| 1047600000000 | 514.15 |
| 1047859200000 | 520.22 |
| 1047945600000 | 569.63 |
| 1048032000000 | 577.1 |
| 1048118400000 | 573.47 |
| 1048204800000 | 591.96 |
| 1048464000000 | 559.83 |
| 1048550400000 | 556.09 |
| 1048636800000 | 557.76 |
| 1048723200000 | 557.05 |
| 1048809600000 | 555.39 |
| 1049068800000 | 536.34 |
| 1049155200000 | 536.52 |
| 1049241600000 | 563 |
| 1049328000000 | 568.84 |
| 1049414400000 | 585.95 |
| 1049673600000 | 608.86 |
| 1049760000000 | 596.03 |
| 1049846400000 | 594.7 |
| 1049932800000 | 590.19 |
| 1050019200000 | 599.19 |
| 1050278400000 | 603.03 |
| 1050364800000 | 605.18 |
| 1050451200000 | 600.57 |
| 1050537600000 | 608.26 |
| 1050969600000 | 613.78 |
| 1051056000000 | 617.73 |
| 1051142400000 | 609.11 |
| 1051228800000 | 600.63 |
| 1051488000000 | 615.79 |
| 1051574400000 | 615.46 |
| 1051660800000 | 622.84 |
| 1051747200000 | 620.97 |
| 1051833600000 | 623.37 |
| 1052092800000 | 626.11 |
| 1052179200000 | 631.87 |
| 1052265600000 | 631.72 |
| 1052352000000 | 615.93 |
| 1052438400000 | 616.18 |
| 1052697600000 | 614.34 |
| 1052784000000 | 606.4 |
| 1052870400000 | 622.11 |
| 1052956800000 | 634.33 |
| 1053043200000 | 634.58 |
| 1053302400000 | 601.3 |
| 1053388800000 | 600.65 |
| 1053475200000 | 591.81 |
| 1053561600000 | 597.56 |
| 1053648000000 | 591.98 |
| 1053907200000 | 587.71 |
| 1053993600000 | 591.58 |
| 1054080000000 | 602.27 |
| 1054166400000 | 599.53 |
| 1054252800000 | 605.98 |
| 1054512000000 | 616.51 |
| 1054598400000 | 612.62 |
| 1054684800000 | 625.96 |
| 1054771200000 | 621.13 |
| 1054857600000 | 631.84 |
| 1055116800000 | 625.14 |
| 1055203200000 | 629.32 |
| 1055289600000 | 636.45 |
| 1055376000000 | 642.39 |
| 1055462400000 | 633.67 |
| 1055721600000 | 647.72 |
| 1055808000000 | 656.89 |
| 1055894400000 | 659.48 |
| 1055980800000 | 650.16 |
| 1056067200000 | 650.8 |
| 1056326400000 | 643.23 |
| 1056412800000 | 635.84 |
| 1056499200000 | 637.02 |
| 1056585600000 | 636.17 |
| 1056672000000 | 635.95 |
| 1056931200000 | 629.89 |
| 1057017600000 | 616.27 |
| 1057104000000 | 628.08 |
| 1057190400000 | 630.34 |
| 1057276800000 | 630.86 |
| 1057536000000 | 662.53 |
| 1057622400000 | 665.43 |
| 1057708800000 | 655.54 |
| 1057795200000 | 647.65 |
| 1057881600000 | 658.51 |
| 1058140800000 | 672.12 |
| 1058227200000 | 665.47 |
| 1058313600000 | 659.72 |
| 1058400000000 | 660 |
| 1058486400000 | 669.48 |
| 1058745600000 | 660.32 |
| 1058832000000 | 662.28 |
| 1058918400000 | 655.23 |
| 1059004800000 | 669.12 |
| 1059091200000 | 659.22 |
| 1059350400000 | 668.95 |
| 1059436800000 | 667.23 |
| 1059523200000 | 675.08 |
| 1059609600000 | 698.11 |
| 1059696000000 | 692.52 |
| 1059955200000 | 685.78 |
| 1060041600000 | 696.57 |
| 1060128000000 | 676.07 |
| 1060214400000 | 664.5 |
| 1060300800000 | 668.51 |
| 1060560000000 | 668.28 |
| 1060646400000 | 673.92 |
| 1060732800000 | 671.94 |
| 1060819200000 | 680.65 |
| 1060905600000 | 687.48 |
| 1061164800000 | 696.66 |
| 1061251200000 | 694.12 |
| 1061337600000 | 696.35 |
| 1061424000000 | 702.95 |
| 1061510400000 | 713.14 |
| 1061769600000 | 707.41 |
| 1061856000000 | 703.79 |
| 1061942400000 | 706.09 |
| 1062028800000 | 707.49 |
| 1062115200000 | 701.98 |
| 1062374400000 | 717.28 |
| 1062460800000 | 714.57 |
| 1062547200000 | 726.61 |
| 1062633600000 | 724.11 |
| 1062720000000 | 716.16 |
| 1062979200000 | 721.33 |
| 1063065600000 | 710.76 |
| 1063152000000 | 702.24 |
| 1063238400000 | 702.71 |
| 1063324800000 | 697.18 |
| 1063584000000 | 699.22 |
| 1063670400000 | 706.08 |
| 1063756800000 | 701.72 |
| 1063843200000 | 712.66 |
| 1063929600000 | 711.41 |
| 1064188800000 | 693.23 |
| 1064275200000 | 679.37 |
| 1064361600000 | 664.82 |
| 1064448000000 | 663.16 |
| 1064534400000 | 664.88 |
| 1064793600000 | 659.13 |
| 1064880000000 | 650.03 |
| 1064966400000 | 657.63 |
| 1065052800000 | 648.38 |
| 1065139200000 | 671.83 |
| 1065398400000 | 665.68 |
| 1065484800000 | 654.38 |
| 1065571200000 | 656.3 |
| 1065657600000 | 671.44 |
| 1065744000000 | 666.88 |
| 1066003200000 | 679.02 |
| 1066089600000 | 675.29 |
| 1066176000000 | 686.02 |
| 1066262400000 | 684.2 |
| 1066348800000 | 680.37 |
| 1066608000000 | 683.48 |
| 1066694400000 | 684.15 |
| 1066780800000 | 670.1 |
| 1066867200000 | 671.95 |
| 1066953600000 | 668.23 |
| 1067212800000 | 674.96 |
| 1067299200000 | 683.73 |
| 1067385600000 | 678.27 |
| 1067472000000 | 689.22 |
| 1067558400000 | 684.53 |
| 1067817600000 | 694.71 |
| 1067904000000 | 698.19 |
| 1067990400000 | 701.4 |
| 1068076800000 | 701.45 |
| 1068163200000 | 718.63 |
| 1068422400000 | 712.04 |
| 1068508800000 | 712.91 |
| 1068595200000 | 711.12 |
| 1068681600000 | 713.53 |
| 1068768000000 | 719.29 |
| 1069027200000 | 701.64 |
| 1069113600000 | 697.77 |
| 1069200000000 | 694.94 |
| 1069286400000 | 697.19 |
| 1069372800000 | 698.81 |
| 1069632000000 | 710.94 |
| 1069718400000 | 711.72 |
| 1069804800000 | 709.99 |
| 1069891200000 | 715.22 |
| 1069977600000 | 711.29 |
| 1070236800000 | 726.11 |
| 1070323200000 | 724.06 |
| 1070409600000 | 733.84 |
| 1070496000000 | 732.18 |
| 1070582400000 | 723.69 |
| 1070841600000 | 719.47 |
| 1070928000000 | 721.47 |
| 1071014400000 | 713.98 |
| 1071100800000 | 712.07 |
| 1071187200000 | 712.07 |
| 1071446400000 | 714.84 |
| 1071532800000 | 713.72 |
| 1071619200000 | 717.39 |
| 1071705600000 | 724.35 |
| 1071792000000 | 726.48 |
| 1072051200000 | 722.08 |
| 1072137600000 | 728.94 |
| 1072224000000 | 730.47 |
| 1072656000000 | 735.74 |
| 1072742400000 | 741.34 |
| 1072828800000 | 744.88 |
| 1073001600000 | 749.15 |
| 1073260800000 | 755.85 |
| 1073347200000 | 751.36 |
| 1073433600000 | 744.78 |
| 1073520000000 | 755.36 |
| 1073606400000 | 750.01 |
| 1073865600000 | 750.29 |
| 1073952000000 | 756.09 |
| 1074038400000 | 764.19 |
| 1074124800000 | 762.32 |
| 1074211200000 | 768.76 |
| 1074470400000 | 773.62 |
| 1074556800000 | 765.87 |
| 1074643200000 | 764.08 |
| 1074729600000 | 755.84 |
| 1074816000000 | 758.98 |
| 1075075200000 | 757.22 |
| 1075161600000 | 763.87 |
| 1075248000000 | 766.07 |
| 1075334400000 | 761.49 |
| 1075420800000 | 761.31 |
| 1075680000000 | 761.82 |
| 1075766400000 | 749.47 |
| 1075852800000 | 746.46 |
| 1075939200000 | 746.09 |
| 1076025600000 | 742.39 |
| 1076284800000 | 750.45 |
| 1076371200000 | 756.07 |
| 1076457600000 | 756.81 |
| 1076544000000 | 755.45 |
| 1076630400000 | 748.96 |
| 1076889600000 | 754.4 |
| 1076976000000 | 758 |
| 1077062400000 | 756.37 |
| 1077148800000 | 761.11 |
| 1077235200000 | 748.93 |
| 1077494400000 | 750.75 |
| 1077580800000 | 742.05 |
| 1077667200000 | 743.48 |
| 1077753600000 | 748.2 |
| 1077840000000 | 751.66 |
| 1078099200000 | 763.09 |
| 1078185600000 | 768.9 |
| 1078272000000 | 766.39 |
| 1078358400000 | 769.28 |
| 1078444800000 | 764.25 |
| 1078704000000 | 766 |
| 1078790400000 | 756.6 |
| 1078876800000 | 754.92 |
| 1078963200000 | 731.75 |
| 1079049600000 | 736.16 |
| 1079308800000 | 719.14 |
| 1079395200000 | 722.54 |
| 1079481600000 | 735.45 |
| 1079568000000 | 720.38 |
| 1079654400000 | 716.04 |
| 1079913600000 | 703.62 |
| 1080000000000 | 708.63 |
| 1080086400000 | 707.79 |
| 1080172800000 | 719.87 |
| 1080259200000 | 722.45 |
| 1080518400000 | 728.04 |
| 1080604800000 | 723.92 |
| 1080691200000 | 723.64 |
| 1080777600000 | 733.51 |
| 1080864000000 | 750.62 |
| 1081123200000 | 756.26 |
| 1081209600000 | 753.16 |
| 1081296000000 | 757.39 |
| 1081382400000 | 756.31 |
| 1081814400000 | 766.05 |
| 1081900800000 | 756.69 |
| 1081987200000 | 757.15 |
| 1082073600000 | 761.82 |
| 1082332800000 | 762.99 |
| 1082419200000 | 767.78 |
| 1082505600000 | 761.38 |
| 1082592000000 | 764.22 |
| 1082678400000 | 771.28 |
| 1082937600000 | 776.67 |
| 1083024000000 | 780.33 |
| 1083110400000 | 773.91 |
| 1083196800000 | 769.94 |
| 1083283200000 | 769.78 |
| 1083542400000 | 771.7 |
| 1083628800000 | 763.02 |
| 1083715200000 | 770.42 |
| 1083801600000 | 756.2 |
| 1083888000000 | 756.06 |
| 1084147200000 | 738 |
| 1084233600000 | 746.29 |
| 1084320000000 | 739.52 |
| 1084406400000 | 749.14 |
| 1084492800000 | 749.89 |
| 1084752000000 | 738.79 |
| 1084838400000 | 747.42 |
| 1084924800000 | 764.05 |
| 1085011200000 | 756.86 |
| 1085097600000 | 753.7 |
| 1085356800000 | 760.72 |
| 1085443200000 | 752.02 |
| 1085529600000 | 763.43 |
| 1085616000000 | 775.37 |
| 1085702400000 | 769.58 |
| 1085961600000 | 771.67 |
| 1086048000000 | 768.54 |
| 1086134400000 | 779.77 |
| 1086220800000 | 781.49 |
| 1086307200000 | 784.84 |
| 1086566400000 | 788.72 |
| 1086652800000 | 789.34 |
| 1086739200000 | 785.3 |
| 1086825600000 | 783.42 |
| 1086912000000 | 782.24 |
| 1087171200000 | 771.19 |
| 1087257600000 | 777.61 |
| 1087344000000 | 782.04 |
| 1087430400000 | 785.7 |
| 1087516800000 | 789.24 |
| 1087776000000 | 793.82 |
| 1087862400000 | 786.12 |
| 1087948800000 | 788.32 |
| 1088035200000 | 797.49 |
| 1088121600000 | 798.41 |
| 1088380800000 | 807.64 |
| 1088467200000 | 804.05 |
| 1088553600000 | 802.35 |
| 1088640000000 | 801.13 |
| 1088726400000 | 798 |
| 1088985600000 | 796.77 |
| 1089072000000 | 792.56 |
| 1089158400000 | 789.57 |
| 1089244800000 | 792.08 |
| 1089331200000 | 787.95 |
| 1089590400000 | 786.19 |
| 1089676800000 | 787.9 |
| 1089763200000 | 789.57 |
| 1089849600000 | 784.27 |
| 1089936000000 | 785.37 |
| 1090195200000 | 780.83 |
| 1090281600000 | 780.74 |
| 1090368000000 | 785.53 |
| 1090454400000 | 769.58 |
| 1090540800000 | 769.57 |
| 1090800000000 | 762.35 |
| 1090886400000 | 768.7 |
| 1090972800000 | 770.03 |
| 1091059200000 | 785.83 |
| 1091145600000 | 789.74 |
| 1091404800000 | 785.18 |
| 1091491200000 | 791.87 |
| 1091577600000 | 787.79 |
| 1091664000000 | 789.88 |
| 1091750400000 | 769.78 |
| 1092009600000 | 761.01 |
| 1092096000000 | 761.56 |
| 1092182400000 | 753.91 |
| 1092268800000 | 749.26 |
| 1092355200000 | 738.94 |
| 1092614400000 | 745.52 |
| 1092700800000 | 745.58 |
| 1092787200000 | 748.13 |
| 1092873600000 | 750.66 |
| 1092960000000 | 752.92 |
| 1093219200000 | 762.25 |
| 1093305600000 | 764.38 |
| 1093392000000 | 766.15 |
| 1093478400000 | 773.98 |
| 1093564800000 | 779.36 |
| 1093824000000 | 778.68 |
| 1093910400000 | 771.62 |
| 1093996800000 | 774.99 |
| 1094083200000 | 775.17 |
| 1094169600000 | 781.84 |
| 1094428800000 | 784.04 |
| 1094515200000 | 785.4 |
| 1094601600000 | 783.16 |
| 1094688000000 | 774.55 |
| 1094774400000 | 775.71 |
| 1095033600000 | 785.26 |
| 1095120000000 | 785.65 |
| 1095206400000 | 784.83 |
| 1095292800000 | 785.01 |
| 1095379200000 | 792.85 |
| 1095638400000 | 788.95 |
| 1095724800000 | 792.57 |
| 1095811200000 | 787.68 |
| 1095897600000 | 781.47 |
| 1095984000000 | 784.56 |
| 1096243200000 | 780.38 |
| 1096329600000 | 786.25 |
| 1096416000000 | 796.36 |
| 1096502400000 | 793.69 |
| 1096588800000 | 810.24 |
| 1096848000000 | 812.83 |
| 1096934400000 | 815.27 |
| 1097020800000 | 816.57 |
| 1097107200000 | 816.55 |
| 1097193600000 | 809.71 |
| 1097452800000 | 806.01 |
| 1097539200000 | 798.06 |
| 1097625600000 | 797.92 |
| 1097712000000 | 789.87 |
| 1097798400000 | 787.81 |
| 1098057600000 | 791.45 |
| 1098144000000 | 802.98 |
| 1098230400000 | 794.79 |
| 1098316800000 | 800.72 |
| 1098403200000 | 806.01 |
| 1098662400000 | 792.92 |
| 1098748800000 | 794.1 |
| 1098835200000 | 803.65 |
| 1098921600000 | 804.42 |
| 1099008000000 | 804.71 |
| 1099267200000 | 811.88 |
| 1099353600000 | 818.61 |
| 1099440000000 | 818.66 |
| 1099526400000 | 819.15 |
| 1099612800000 | 824.16 |
| 1099872000000 | 823.05 |
| 1099958400000 | 826.76 |
| 1100044800000 | 835.21 |
| 1100131200000 | 841.27 |
| 1100217600000 | 840.22 |
| 1100476800000 | 839.12 |
| 1100563200000 | 836.53 |
| 1100649600000 | 848.56 |
| 1100736000000 | 850.3 |
| 1100822400000 | 847.01 |
| 1101081600000 | 846.44 |
| 1101168000000 | 844.71 |
| 1101254400000 | 845.11 |
| 1101340800000 | 855.95 |
| 1101427200000 | 853.43 |
| 1101686400000 | 851.19 |
| 1101772800000 | 846.96 |
| 1101859200000 | 858.8 |
| 1101945600000 | 862.11 |
| 1102032000000 | 858.44 |
| 1102291200000 | 857.98 |
| 1102377600000 | 856.8 |
| 1102464000000 | 849.66 |
| 1102550400000 | 845.6 |
| 1102636800000 | 849.78 |
| 1102896000000 | 859.46 |
| 1102982400000 | 862.48 |
| 1103068800000 | 863.38 |
| 1103155200000 | 865.82 |
| 1103241600000 | 854.43 |
| 1103500800000 | 861.86 |
| 1103587200000 | 861.43 |
| 1103673600000 | 861.84 |
| 1103760000000 | 863.86 |
| 1103846400000 | 864.41 |
| 1104105600000 | 862.66 |
| 1104192000000 | 864.95 |
| 1104278400000 | 866.64 |
| 1104364800000 | 869.37 |
| 1104451200000 | 869.6 |
| 1104710400000 | 875.4 |
| 1104796800000 | 873.77 |
| 1104883200000 | 862.15 |
| 1104969600000 | 859.94 |
| 1105056000000 | 866.04 |
| 1105315200000 | 864.3 |
| 1105401600000 | 857.76 |
| 1105488000000 | 853.37 |
| 1105574400000 | 857.96 |
| 1105660800000 | 863.65 |
| 1105920000000 | 868.3 |
| 1106006400000 | 870.34 |
| 1106092800000 | 875.96 |
| 1106179200000 | 872.35 |
| 1106265600000 | 870.16 |
| 1106524800000 | 867.45 |
| 1106611200000 | 866.19 |
| 1106697600000 | 866.6 |
| 1106784000000 | 870.16 |
| 1106870400000 | 869.43 |
| 1107129600000 | 880.6 |
| 1107216000000 | 884.26 |
| 1107302400000 | 890.37 |
| 1107388800000 | 889.86 |
| 1107475200000 | 898.73 |
| 1107734400000 | 903.38 |
| 1107820800000 | 904.3 |
| 1107907200000 | 908.57 |
| 1107993600000 | 914.77 |
| 1108080000000 | 924.06 |
| 1108339200000 | 929.54 |
| 1108425600000 | 934.17 |
| 1108512000000 | 929.26 |
| 1108598400000 | 935.5 |
| 1108684800000 | 944.77 |
| 1108944000000 | 946.5 |
| 1109030400000 | 939.53 |
| 1109116800000 | 932.05 |
| 1109203200000 | 933.64 |
| 1109289600000 | 940.3 |
| 1109548800000 | 938.65 |
| 1109635200000 | 944.76 |
| 1109721600000 | 946.42 |
| 1109808000000 | 942.81 |
| 1109894400000 | 952.54 |
| 1110153600000 | 960.27 |
| 1110240000000 | 949.51 |
| 1110326400000 | 944.55 |
| 1110412800000 | 938.54 |
| 1110499200000 | 941.64 |
| 1110758400000 | 939.63 |
| 1110844800000 | 941.8 |
| 1110931200000 | 931.31 |
| 1111017600000 | 929.41 |
| 1111104000000 | 930.06 |
| 1111363200000 | 926.6 |
| 1111449600000 | 933.21 |
| 1111536000000 | 929.69 |
| 1111622400000 | 931.71 |
| 1112054400000 | 932.07 |
| 1112140800000 | 930.19 |
| 1112227200000 | 932.38 |
| 1112313600000 | 940.26 |
| 1112572800000 | 936.53 |
| 1112659200000 | 938.34 |
| 1112745600000 | 953.35 |
| 1112832000000 | 953.87 |
| 1112918400000 | 956.98 |
| 1113177600000 | 953.58 |
| 1113264000000 | 950.02 |
| 1113350400000 | 949.61 |
| 1113436800000 | 937.01 |
| 1113523200000 | 922.09 |
| 1113782400000 | 903.19 |
| 1113868800000 | 909.65 |
| 1113955200000 | 907.2 |
| 1114041600000 | 900.87 |
| 1114128000000 | 906.82 |
| 1114387200000 | 912.23 |
| 1114473600000 | 912.14 |
| 1114560000000 | 896.46 |
| 1114646400000 | 895.43 |
| 1114732800000 | 898.29 |
| 1114992000000 | 907.5 |
| 1115078400000 | 908.43 |
| 1115164800000 | 917.37 |
| 1115251200000 | 917.78 |
| 1115337600000 | 923.82 |
| 1115596800000 | 923.66 |
| 1115683200000 | 915.83 |
| 1115769600000 | 918.48 |
| 1115856000000 | 926.81 |
| 1115942400000 | 916.75 |
| 1116201600000 | 912.13 |
| 1116288000000 | 910.81 |
| 1116374400000 | 929.06 |
| 1116460800000 | 937.32 |
| 1116547200000 | 937.93 |
| 1116806400000 | 940.24 |
| 1116892800000 | 942.65 |
| 1116979200000 | 943.96 |
| 1117065600000 | 946.92 |
| 1117152000000 | 946.69 |
| 1117411200000 | 949.75 |
| 1117497600000 | 947.43 |
| 1117584000000 | 966.21 |
| 1117670400000 | 969.97 |
| 1117756800000 | 969.02 |
| 1118016000000 | 967.8 |
| 1118102400000 | 977.27 |
| 1118188800000 | 978.7 |
| 1118275200000 | 981.09 |
| 1118361600000 | 988.59 |
| 1118620800000 | 990.33 |
| 1118707200000 | 986.66 |
| 1118793600000 | 982.57 |
| 1118880000000 | 988.31 |
| 1118966400000 | 989.16 |
| 1119225600000 | 984.75 |
| 1119312000000 | 986.6 |
| 1119398400000 | 987.58 |
| 1119484800000 | 988.27 |
| 1119571200000 | 969.21 |
| 1119830400000 | 961.25 |
| 1119916800000 | 969.16 |
| 1120003200000 | 969.56 |
| 1120089600000 | 963.76 |
| 1120176000000 | 975.42 |
| 1120435200000 | 972.74 |
| 1120521600000 | 967.24 |
| 1120608000000 | 967.94 |
| 1120694400000 | 952.35 |
| 1120780800000 | 960.05 |
| 1121040000000 | 972.28 |
| 1121126400000 | 973 |
| 1121212800000 | 979.7 |
| 1121299200000 | 982.4 |
| 1121385600000 | 978.78 |
| 1121644800000 | 983.28 |
| 1121731200000 | 995.92 |
| 1121817600000 | 999.32 |
| 1121904000000 | 1004.51 |
| 1121990400000 | 1005.4 |
| 1122249600000 | 1006.49 |
| 1122336000000 | 1000.06 |
| 1122422400000 | 1001.51 |
| 1122508800000 | 1018.65 |
| 1122595200000 | 1019.14 |
| 1122854400000 | 1019.07 |
| 1122940800000 | 1032.51 |
| 1123027200000 | 1034.52 |
| 1123113600000 | 1034.72 |
| 1123200000000 | 1022.67 |
| 1123459200000 | 1026.63 |
| 1123545600000 | 1037.1 |
| 1123632000000 | 1038.5 |
| 1123718400000 | 1035.67 |
| 1123804800000 | 1028.62 |
| 1124064000000 | 1025.59 |
| 1124150400000 | 1017.02 |
| 1124236800000 | 1017.2 |
| 1124323200000 | 1011.02 |
| 1124409600000 | 1020.62 |
| 1124668800000 | 1026.22 |
| 1124755200000 | 1023.47 |
| 1124841600000 | 1017.71 |
| 1124928000000 | 1008.59 |
| 1125014400000 | 1000.58 |
| 1125273600000 | 1003.74 |
| 1125360000000 | 1000.66 |
| 1125446400000 | 1008.42 |
| 1125532800000 | 1020.64 |
| 1125619200000 | 1033.22 |
| 1125878400000 | 1035.87 |
| 1125964800000 | 1046.15 |
| 1126051200000 | 1058.95 |
| 1126137600000 | 1059.41 |
| 1126224000000 | 1061.66 |
| 1126483200000 | 1068.74 |
| 1126569600000 | 1054.86 |
| 1126656000000 | 1057.04 |
| 1126742400000 | 1057.44 |
| 1126828800000 | 1067.61 |
| 1127088000000 | 1062.66 |
| 1127174400000 | 1065.8 |
| 1127260800000 | 1048.48 |
| 1127347200000 | 1038.81 |
| 1127433600000 | 1041.8 |
| 1127692800000 | 1066.61 |
| 1127779200000 | 1058.22 |
| 1127865600000 | 1072.92 |
| 1127952000000 | 1068.19 |
| 1128038400000 | 1078.77 |
| 1128297600000 | 1091.82 |
| 1128384000000 | 1099.47 |
| 1128470400000 | 1083.66 |
| 1128556800000 | 1067.35 |
| 1128643200000 | 1067.98 |
| 1128902400000 | 1073.07 |
| 1128988800000 | 1073.94 |
| 1129075200000 | 1057.95 |
| 1129161600000 | 1047.56 |
| 1129248000000 | 1047.55 |
| 1129507200000 | 1043.7 |
| 1129593600000 | 1040.65 |
| 1129680000000 | 1021.82 |
| 1129766400000 | 1028.26 |
| 1129852800000 | 1018.41 |
| 1130112000000 | 1037.58 |
| 1130198400000 | 1028.17 |
| 1130284800000 | 1032.92 |
| 1130371200000 | 1014.62 |
| 1130457600000 | 1019.05 |
| 1130716800000 | 1045.47 |
| 1130803200000 | 1044.36 |
| 1130889600000 | 1040.67 |
| 1130976000000 | 1053.77 |
| 1131062400000 | 1049.47 |
| 1131321600000 | 1056.79 |
| 1131408000000 | 1050.36 |
| 1131494400000 | 1064.55 |
| 1131580800000 | 1069.02 |
| 1131667200000 | 1084.7 |
| 1131926400000 | 1092.61 |
| 1132012800000 | 1097.31 |
| 1132099200000 | 1088.65 |
| 1132185600000 | 1094.69 |
| 1132272000000 | 1099.83 |
| 1132531200000 | 1107.81 |
| 1132617600000 | 1110.77 |
| 1132704000000 | 1107.89 |
| 1132790400000 | 1107.45 |
| 1132876800000 | 1109.3 |
| 1133136000000 | 1105.19 |
| 1133222400000 | 1107.19 |
| 1133308800000 | 1105.41 |
| 1133395200000 | 1124.91 |
| 1133481600000 | 1139.1 |
| 1133740800000 | 1131.23 |
| 1133827200000 | 1134.31 |
| 1133913600000 | 1128.98 |
| 1134000000000 | 1131.53 |
| 1134086400000 | 1131.18 |
| 1134345600000 | 1131.09 |
| 1134432000000 | 1131.72 |
| 1134518400000 | 1132.96 |
| 1134604800000 | 1135.37 |
| 1134691200000 | 1144.34 |
| 1134950400000 | 1139.94 |
| 1135036800000 | 1144.82 |
| 1135123200000 | 1163.55 |
| 1135209600000 | 1161.26 |
| 1135296000000 | 1163.14 |
| 1135641600000 | 1170.57 |
| 1135728000000 | 1167 |
| 1135814400000 | 1171.76 |
| 1135900800000 | 1163.24 |
| 1136160000000 | 1167.71 |
| 1136246400000 | 1179.19 |
| 1136332800000 | 1177.95 |
| 1136419200000 | 1173.62 |
| 1136505600000 | 1173.57 |
| 1136764800000 | 1171.77 |
| 1136851200000 | 1160.36 |
| 1136937600000 | 1168.33 |
| 1137024000000 | 1175.4 |
| 1137110400000 | 1164.08 |
| 1137369600000 | 1170.54 |
| 1137456000000 | 1159.9 |
| 1137542400000 | 1153.59 |
| 1137628800000 | 1155.65 |
| 1137715200000 | 1151.32 |
| 1137974400000 | 1146.46 |
| 1138060800000 | 1163.5 |
| 1138147200000 | 1178.34 |
| 1138233600000 | 1177.8 |
| 1138320000000 | 1199.52 |
| 1138579200000 | 1188.05 |
| 1138665600000 | 1194.48 |
| 1138752000000 | 1209.01 |
| 1138838400000 | 1193.7 |
| 1138924800000 | 1190.97 |
| 1139184000000 | 1195.45 |
| 1139270400000 | 1197.06 |
| 1139356800000 | 1187.77 |
| 1139443200000 | 1201.06 |
| 1139529600000 | 1201.22 |
| 1139788800000 | 1204.29 |
| 1139875200000 | 1206.46 |
| 1139961600000 | 1202.09 |
| 1140048000000 | 1209.17 |
| 1140134400000 | 1209.89 |
| 1140393600000 | 1208.32 |
| 1140480000000 | 1210.57 |
| 1140566400000 | 1219.36 |
| 1140652800000 | 1209.42 |
| 1140739200000 | 1214.89 |
| 1140998400000 | 1220.54 |
| 1141084800000 | 1202.83 |
| 1141171200000 | 1213.5 |
| 1141257600000 | 1207.71 |
| 1141344000000 | 1197.6 |
| 1141603200000 | 1193.9 |
| 1141689600000 | 1195.05 |
| 1141776000000 | 1180.9 |
| 1141862400000 | 1191.82 |
| 1141948800000 | 1198.38 |
| 1142208000000 | 1201.63 |
| 1142294400000 | 1208.03 |
| 1142380800000 | 1209.82 |
| 1142467200000 | 1206.33 |
| 1142553600000 | 1205.73 |
| 1142812800000 | 1212.22 |
| 1142899200000 | 1209.49 |
| 1142985600000 | 1222.93 |
| 1143072000000 | 1231.31 |
| 1143158400000 | 1250.77 |
| 1143417600000 | 1237.95 |
| 1143504000000 | 1229.78 |
| 1143590400000 | 1216.72 |
| 1143676800000 | 1225.55 |
| 1143763200000 | 1218.14 |
| 1144022400000 | 1225.28 |
| 1144108800000 | 1222.37 |
| 1144195200000 | 1222.96 |
| 1144281600000 | 1228.58 |
| 1144368000000 | 1225.82 |
| 1144627200000 | 1226.63 |
| 1144713600000 | 1217.42 |
| 1144800000000 | 1210.95 |
| 1144886400000 | 1216.59 |
| 1145318400000 | 1215.71 |
| 1145404800000 | 1227.91 |
| 1145491200000 | 1246.65 |
| 1145577600000 | 1265.31 |
| 1145836800000 | 1269.29 |
| 1145923200000 | 1260.47 |
| 1146009600000 | 1266.8 |
| 1146096000000 | 1262.46 |
| 1146182400000 | 1256.47 |
| 1146441600000 | 1258.25 |
| 1146528000000 | 1265.58 |
| 1146614400000 | 1256.38 |
| 1146700800000 | 1272.32 |
| 1146787200000 | 1284.47 |
| 1147046400000 | 1279.42 |
| 1147132800000 | 1292.54 |
| 1147219200000 | 1290.8 |
| 1147305600000 | 1290.6 |
| 1147392000000 | 1267.32 |
| 1147651200000 | 1244.18 |
| 1147737600000 | 1240.14 |
| 1147824000000 | 1206.31 |
| 1147910400000 | 1202.21 |
| 1147996800000 | 1195.4 |
| 1148256000000 | 1162.06 |
| 1148342400000 | 1199.25 |
| 1148428800000 | 1187.13 |
| 1148515200000 | 1205.95 |
| 1148601600000 | 1229.85 |
| 1148860800000 | 1226.14 |
| 1148947200000 | 1199.95 |
| 1149033600000 | 1202.57 |
| 1149120000000 | 1199.3 |
| 1149206400000 | 1200.09 |
| 1149465600000 | 1193.53 |
| 1149552000000 | 1175.37 |
| 1149638400000 | 1181.55 |
| 1149724800000 | 1150.51 |
| 1149811200000 | 1154.45 |
| 1150070400000 | 1140.04 |
| 1150156800000 | 1110.74 |
| 1150243200000 | 1125.87 |
| 1150329600000 | 1151.45 |
| 1150416000000 | 1148.28 |
| 1150675200000 | 1145.96 |
| 1150761600000 | 1149.33 |
| 1150848000000 | 1152.4 |
| 1150934400000 | 1157.66 |
| 1151020800000 | 1156.55 |
| 1151280000000 | 1150.73 |
| 1151366400000 | 1146.5 |
| 1151452800000 | 1150.8 |
| 1151539200000 | 1176.33 |
| 1151625600000 | 1198.11 |
| 1151884800000 | 1210.75 |
| 1151971200000 | 1214.58 |
| 1152057600000 | 1193.9 |
| 1152144000000 | 1193.12 |
| 1152230400000 | 1200.53 |
| 1152489600000 | 1206.52 |
| 1152576000000 | 1203.98 |
| 1152662400000 | 1212.72 |
| 1152748800000 | 1194.94 |
| 1152835200000 | 1180.48 |
| 1153094400000 | 1173.12 |
| 1153180800000 | 1171.56 |
| 1153267200000 | 1202.51 |
| 1153353600000 | 1208.47 |
| 1153440000000 | 1196.11 |
| 1153699200000 | 1217.96 |
| 1153785600000 | 1222.97 |
| 1153872000000 | 1232.04 |
| 1153958400000 | 1231.71 |
| 1154044800000 | 1237.43 |
| 1154304000000 | 1234.69 |
| 1154390400000 | 1221.86 |
| 1154476800000 | 1224.68 |
| 1154563200000 | 1216.39 |
| 1154649600000 | 1225.84 |
| 1154908800000 | 1204.91 |
| 1154995200000 | 1205.35 |
| 1155081600000 | 1211.87 |
| 1155168000000 | 1208.69 |
| 1155254400000 | 1216.46 |
| 1155513600000 | 1224.44 |
| 1155600000000 | 1242.96 |
| 1155686400000 | 1244.74 |
| 1155772800000 | 1254.53 |
| 1155859200000 | 1252.86 |
| 1156118400000 | 1244.36 |
| 1156204800000 | 1247.2 |
| 1156291200000 | 1242.69 |
| 1156377600000 | 1250.01 |
| 1156464000000 | 1251.89 |
| 1156723200000 | 1259.67 |
| 1156809600000 | 1259.81 |
| 1156896000000 | 1264.44 |
| 1156982400000 | 1261.07 |
| 1157068800000 | 1267.85 |
| 1157328000000 | 1269.35 |
| 1157414400000 | 1262.61 |
| 1157500800000 | 1248.61 |
| 1157587200000 | 1236.44 |
| 1157673600000 | 1245.7 |
| 1157932800000 | 1243.29 |
| 1158019200000 | 1258.22 |
| 1158105600000 | 1264.08 |
| 1158192000000 | 1261.47 |
| 1158278400000 | 1268.77 |
| 1158537600000 | 1262.18 |
| 1158624000000 | 1259.3 |
| 1158710400000 | 1267.33 |
| 1158796800000 | 1277.88 |
| 1158883200000 | 1264.23 |
| 1159142400000 | 1272.36 |
| 1159228800000 | 1290.22 |
| 1159315200000 | 1291.49 |
| 1159401600000 | 1297.18 |
| 1159488000000 | 1303.89 |
| 1159747200000 | 1311.6 |
| 1159833600000 | 1307.25 |
| 1159920000000 | 1318 |
| 1160006400000 | 1321.96 |
| 1160092800000 | 1318.21 |
| 1160352000000 | 1326.06 |
| 1160438400000 | 1325.1 |
| 1160524800000 | 1323.21 |
| 1160611200000 | 1330.59 |
| 1160697600000 | 1329.43 |
| 1160956800000 | 1333.29 |
| 1161043200000 | 1317.13 |
| 1161129600000 | 1322.6 |
| 1161216000000 | 1328.95 |
| 1161302400000 | 1329.56 |
| 1161561600000 | 1338.42 |
| 1161648000000 | 1345.82 |
| 1161734400000 | 1352.74 |
| 1161820800000 | 1353.07 |
| 1161907200000 | 1345.56 |
| 1162166400000 | 1341.44 |
| 1162252800000 | 1347.88 |
| 1162339200000 | 1354.41 |
| 1162425600000 | 1342.02 |
| 1162512000000 | 1340.25 |
| 1162771200000 | 1358.69 |
| 1162857600000 | 1363.42 |
| 1162944000000 | 1366.71 |
| 1163030400000 | 1369 |
| 1163116800000 | 1378.34 |
| 1163376000000 | 1381.42 |
| 1163462400000 | 1382.56 |
| 1163548800000 | 1387.16 |
| 1163635200000 | 1386.79 |
| 1163721600000 | 1375.91 |
| 1163980800000 | 1375.45 |
| 1164067200000 | 1378.49 |
| 1164153600000 | 1385.81 |
| 1164240000000 | 1398.39 |
| 1164326400000 | 1380.13 |
| 1164585600000 | 1364.83 |
| 1164672000000 | 1352.63 |
| 1164758400000 | 1375.22 |
| 1164844800000 | 1360.68 |
| 1164931200000 | 1355.08 |
| 1165190400000 | 1368.32 |
| 1165276800000 | 1383.18 |
| 1165363200000 | 1382.23 |
| 1165449600000 | 1384.63 |
| 1165536000000 | 1389.97 |
| 1165795200000 | 1396.96 |
| 1165881600000 | 1410.7 |
| 1165968000000 | 1423.61 |
| 1166054400000 | 1422.94 |
| 1166140800000 | 1433.25 |
| 1166400000000 | 1439.08 |
| 1166486400000 | 1424.56 |
| 1166572800000 | 1441.22 |
| 1166659200000 | 1437.28 |
| 1166745600000 | 1425.14 |
| 1167177600000 | 1443.83 |
| 1167264000000 | 1443.47 |
| 1167350400000 | 1440.15 |
| 1167696000000 | 1456.22 |
| 1167782400000 | 1454.9 |
| 1167868800000 | 1449.08 |
| 1167955200000 | 1432.55 |
| 1168214400000 | 1428.8 |
| 1168300800000 | 1439.31 |
| 1168387200000 | 1432.53 |
| 1168473600000 | 1459.57 |
| 1168560000000 | 1479.82 |
| 1168819200000 | 1486.09 |
| 1168905600000 | 1485.88 |
| 1168992000000 | 1491.42 |
| 1169078400000 | 1488.47 |
| 1169164800000 | 1500.04 |
| 1169424000000 | 1485.4 |
| 1169510400000 | 1486.09 |
| 1169596800000 | 1497.09 |
| 1169683200000 | 1479.26 |
| 1169769600000 | 1470.79 |
| 1170028800000 | 1479.86 |
| 1170115200000 | 1480.4 |
| 1170201600000 | 1497.17 |
| 1170288000000 | 1516.28 |
| 1170374400000 | 1515.91 |
| 1170633600000 | 1515.48 |
| 1170720000000 | 1519.92 |
| 1170806400000 | 1528.11 |
| 1170892800000 | 1505.88 |
| 1170979200000 | 1509.31 |
| 1171238400000 | 1504.1 |
| 1171324800000 | 1507.71 |
| 1171411200000 | 1504.55 |
| 1171497600000 | 1497.18 |
| 1171584000000 | 1491.55 |
| 1171843200000 | 1493.15 |
| 1171929600000 | 1490.47 |
| 1172016000000 | 1488.63 |
| 1172102400000 | 1510.93 |
| 1172188800000 | 1509.09 |
| 1172448000000 | 1523.57 |
| 1172534400000 | 1480.42 |
| 1172620800000 | 1457.54 |
| 1172707200000 | 1435.17 |
| 1172793600000 | 1443.12 |
| 1173052800000 | 1423.91 |
| 1173139200000 | 1443.8 |
| 1173225600000 | 1458.08 |
| 1173312000000 | 1478.74 |
| 1173398400000 | 1479.96 |
| 1173657600000 | 1510.9 |
| 1173744000000 | 1496.17 |
| 1173830400000 | 1458.54 |
| 1173916800000 | 1494.2 |
| 1174003200000 | 1489.9 |
| 1174262400000 | 1507.32 |
| 1174348800000 | 1514.13 |
| 1174435200000 | 1517.94 |
| 1174521600000 | 1541.1 |
| 1174608000000 | 1540.88 |
| 1174867200000 | 1536.73 |
| 1174953600000 | 1544.46 |
| 1175040000000 | 1547.46 |
| 1175126400000 | 1572.38 |
| 1175212800000 | 1577.44 |
| 1175472000000 | 1579.7 |
| 1175558400000 | 1601.04 |
| 1175644800000 | 1607.32 |
| 1175731200000 | 1617.02 |
| 1176163200000 | 1629 |
| 1176249600000 | 1614.13 |
| 1176336000000 | 1600.15 |
| 1176422400000 | 1623.2 |
| 1176681600000 | 1645.06 |
| 1176768000000 | 1641.55 |
| 1176854400000 | 1627.86 |
| 1176940800000 | 1626.58 |
| 1177027200000 | 1642.63 |
| 1177286400000 | 1630.59 |
| 1177372800000 | 1636.07 |
| 1177459200000 | 1651.3 |
| 1177545600000 | 1651.14 |
| 1177632000000 | 1648.31 |
| 1177891200000 | 1653.72 |
| 1177977600000 | 1652.6 |
| 1178064000000 | 1644.97 |
| 1178150400000 | 1649.61 |
| 1178236800000 | 1657.93 |
| 1178496000000 | 1661.84 |
| 1178582400000 | 1644.55 |
| 1178668800000 | 1651.49 |
| 1178755200000 | 1643.88 |
| 1178841600000 | 1648.24 |
| 1179100800000 | 1637.33 |
| 1179187200000 | 1646.24 |
| 1179273600000 | 1641.05 |
| 1179360000000 | 1644.41 |
| 1179446400000 | 1672.36 |
| 1179705600000 | 1691.85 |
| 1179792000000 | 1702.89 |
| 1179878400000 | 1692.22 |
| 1179964800000 | 1688.62 |
| 1180051200000 | 1684.49 |
| 1180310400000 | 1686.22 |
| 1180396800000 | 1682.29 |
| 1180483200000 | 1672.65 |
| 1180569600000 | 1702.98 |
| 1180656000000 | 1718.44 |
| 1180915200000 | 1718.65 |
| 1181001600000 | 1720.43 |
| 1181088000000 | 1673.45 |
| 1181174400000 | 1642.8 |
| 1181260800000 | 1642.62 |
| 1181520000000 | 1671.71 |
| 1181606400000 | 1670.1 |
| 1181692800000 | 1676.96 |
| 1181779200000 | 1716.93 |
| 1181865600000 | 1743.2 |
| 1182124800000 | 1763.9 |
| 1182211200000 | 1773.28 |
| 1182297600000 | 1788.33 |
| 1182384000000 | 1762.9 |
| 1182470400000 | 1768.4 |
| 1182729600000 | 1762.13 |
| 1182816000000 | 1741.03 |
| 1182902400000 | 1735.76 |
| 1182988800000 | 1767.16 |
| 1183075200000 | 1790.26 |
| 1183334400000 | 1780.48 |
| 1183420800000 | 1794.76 |
| 1183507200000 | 1801.96 |
| 1183593600000 | 1791.07 |
| 1183680000000 | 1805.69 |
| 1183939200000 | 1808.13 |
| 1184025600000 | 1780.58 |
| 1184112000000 | 1781.84 |
| 1184198400000 | 1798.66 |
| 1184284800000 | 1814.87 |
| 1184544000000 | 1822.05 |
| 1184630400000 | 1817.04 |
| 1184716800000 | 1786.38 |
| 1184803200000 | 1803.8 |
| 1184889600000 | 1783.46 |
| 1185148800000 | 1788.3 |
| 1185235200000 | 1761.05 |
| 1185321600000 | 1738.76 |
| 1185408000000 | 1702.97 |
| 1185494400000 | 1679.59 |
| 1185753600000 | 1714.58 |
| 1185840000000 | 1734.95 |
| 1185926400000 | 1711.8 |
| 1186012800000 | 1715.22 |
| 1186099200000 | 1691.06 |
| 1186358400000 | 1694.86 |
| 1186444800000 | 1692.79 |
| 1186531200000 | 1734.47 |
| 1186617600000 | 1698.91 |
| 1186704000000 | 1669.23 |
| 1186963200000 | 1699.48 |
| 1187049600000 | 1677.95 |
| 1187136000000 | 1688.23 |
| 1187222400000 | 1623.65 |
| 1187308800000 | 1628.38 |
| 1187568000000 | 1644.68 |
| 1187654400000 | 1672.17 |
| 1187740800000 | 1697.08 |
| 1187827200000 | 1703.11 |
| 1187913600000 | 1707.29 |
| 1188172800000 | 1704.08 |
| 1188259200000 | 1683.97 |
| 1188345600000 | 1692.45 |
| 1188432000000 | 1721 |
| 1188518400000 | 1745.25 |
| 1188777600000 | 1743.66 |
| 1188864000000 | 1755.98 |
| 1188950400000 | 1718.07 |
| 1189036800000 | 1720.71 |
| 1189123200000 | 1681.52 |
| 1189382400000 | 1668.14 |
| 1189468800000 | 1684.91 |
| 1189555200000 | 1686.29 |
| 1189641600000 | 1696.66 |
| 1189728000000 | 1694.47 |
| 1189987200000 | 1687.63 |
| 1190073600000 | 1708.5 |
| 1190160000000 | 1747.08 |
| 1190246400000 | 1734.91 |
| 1190332800000 | 1733.49 |
| 1190592000000 | 1745.08 |
| 1190678400000 | 1733.96 |
| 1190764800000 | 1742.88 |
| 1190851200000 | 1749.35 |
| 1190937600000 | 1744.36 |
| 1191196800000 | 1760.98 |
| 1191283200000 | 1751.58 |
| 1191369600000 | 1751.94 |
| 1191456000000 | 1751.6 |
| 1191542400000 | 1760.64 |
| 1191801600000 | 1771.61 |
| 1191888000000 | 1776.22 |
| 1191974400000 | 1771.54 |
| 1192060800000 | 1784.42 |
| 1192147200000 | 1790.82 |
| 1192406400000 | 1791.97 |
| 1192492800000 | 1785.96 |
| 1192579200000 | 1792.46 |
| 1192665600000 | 1795.48 |
| 1192752000000 | 1798.66 |
| 1193011200000 | 1764.95 |
| 1193097600000 | 1787.69 |
| 1193184000000 | 1773.22 |
| 1193270400000 | 1783.77 |
| 1193356800000 | 1790.32 |
| 1193616000000 | 1797.02 |
| 1193702400000 | 1777.19 |
| 1193788800000 | 1785.09 |
| 1193875200000 | 1756.72 |
| 1193961600000 | 1765.27 |
| 1194220800000 | 1761.37 |
| 1194307200000 | 1773.13 |
| 1194393600000 | 1766.55 |
| 1194480000000 | 1757.96 |
| 1194566400000 | 1737.12 |
| 1194825600000 | 1713.17 |
| 1194912000000 | 1705.18 |
| 1194998400000 | 1717.83 |
| 1195084800000 | 1691.19 |
| 1195171200000 | 1672.59 |
| 1195430400000 | 1636.57 |
| 1195516800000 | 1678.37 |
| 1195603200000 | 1654.31 |
| 1195689600000 | 1672.65 |
| 1195776000000 | 1684.11 |
| 1196035200000 | 1674.1 |
| 1196121600000 | 1673.04 |
| 1196208000000 | 1711.75 |
| 1196294400000 | 1724.99 |
| 1196380800000 | 1746.74 |
| 1196640000000 | 1737.18 |
| 1196726400000 | 1744.47 |
| 1196812800000 | 1771.71 |
| 1196899200000 | 1776.4 |
| 1196985600000 | 1788.04 |
| 1197244800000 | 1784.2 |
| 1197331200000 | 1782.17 |
| 1197417600000 | 1804.18 |
| 1197504000000 | 1781.28 |
| 1197590400000 | 1785.22 |
| 1197849600000 | 1762.75 |
| 1197936000000 | 1764.84 |
| 1198022400000 | 1776.6 |
| 1198108800000 | 1795.24 |
| 1198195200000 | 1835.59 |
| 1198454400000 | 1837.06 |
| 1198713600000 | 1843.29 |
| 1198800000000 | 1849.99 |
| 1199059200000 | 1854.03 |
| 1199232000000 | 1847.56 |
| 1199318400000 | 1859.27 |
| 1199404800000 | 1854.7 |
| 1199664000000 | 1863.47 |
| 1199750400000 | 1878.06 |
| 1199836800000 | 1883.38 |
| 1199923200000 | 1824.1 |
| 1200009600000 | 1818.2 |
| 1200268800000 | 1834.49 |
| 1200355200000 | 1803.02 |
| 1200441600000 | 1749.02 |
| 1200528000000 | 1718.12 |
| 1200614400000 | 1695.79 |
| 1200873600000 | 1578.26 |
| 1200960000000 | 1606.35 |
| 1201046400000 | 1543.71 |
| 1201132800000 | 1633.18 |
| 1201219200000 | 1630.82 |
| 1201478400000 | 1607.4 |
| 1201564800000 | 1657.3 |
| 1201651200000 | 1640.01 |
| 1201737600000 | 1675.93 |
| 1201824000000 | 1689.39 |
| 1202083200000 | 1700.66 |
| 1202169600000 | 1640.31 |
| 1202256000000 | 1670.44 |
| 1202342400000 | 1636 |
| 1202428800000 | 1643.88 |
| 1202688000000 | 1649.24 |
| 1202774400000 | 1707.69 |
| 1202860800000 | 1705.4 |
| 1202947200000 | 1722.38 |
| 1203033600000 | 1689.58 |
| 1203292800000 | 1701.1 |
| 1203379200000 | 1727.97 |
| 1203465600000 | 1705.04 |
| 1203552000000 | 1706.96 |
| 1203638400000 | 1698.92 |
| 1203897600000 | 1717.86 |
| 1203984000000 | 1747.63 |
| 1204070400000 | 1739.73 |
| 1204156800000 | 1696.87 |
| 1204243200000 | 1678.22 |
| 1204502400000 | 1660.79 |
| 1204588800000 | 1624.09 |
| 1204675200000 | 1661.49 |
| 1204761600000 | 1664.46 |
| 1204848000000 | 1632.11 |
| 1205107200000 | 1596.89 |
| 1205193600000 | 1627.13 |
| 1205280000000 | 1649.87 |
| 1205366400000 | 1638.96 |
| 1205452800000 | 1640.87 |
| 1205712000000 | 1603.87 |
| 1205798400000 | 1650.04 |
| 1205884800000 | 1642.36 |
| 1205971200000 | 1609.42 |
| 1206403200000 | 1663.56 |
| 1206489600000 | 1656.18 |
| 1206576000000 | 1680.47 |
| 1206662400000 | 1673.55 |
| 1206921600000 | 1686.5 |
| 1207008000000 | 1712.56 |
| 1207094400000 | 1718.97 |
| 1207180800000 | 1746.85 |
| 1207267200000 | 1754.98 |
| 1207526400000 | 1760.22 |
| 1207612800000 | 1760.23 |
| 1207699200000 | 1761.69 |
| 1207785600000 | 1760.28 |
| 1207872000000 | 1746.18 |
| 1208131200000 | 1748.75 |
| 1208217600000 | 1761.15 |
| 1208304000000 | 1794.97 |
| 1208390400000 | 1782.18 |
| 1208476800000 | 1824.8 |
| 1208736000000 | 1832.42 |
| 1208822400000 | 1807.75 |
| 1208908800000 | 1815.99 |
| 1208995200000 | 1816.77 |
| 1209081600000 | 1822.94 |
| 1209340800000 | 1840.05 |
| 1209427200000 | 1819.78 |
| 1209513600000 | 1845.11 |
| 1209600000000 | 1845.84 |
| 1209686400000 | 1845.36 |
| 1209945600000 | 1851.22 |
| 1210032000000 | 1845.66 |
| 1210118400000 | 1856.11 |
| 1210204800000 | 1870.59 |
| 1210291200000 | 1842.36 |
| 1210550400000 | 1848.94 |
| 1210636800000 | 1868.29 |
| 1210723200000 | 1888.63 |
| 1210809600000 | 1885.93 |
| 1210896000000 | 1889.73 |
| 1211155200000 | 1913.77 |
| 1211241600000 | 1885.01 |
| 1211328000000 | 1892.76 |
| 1211414400000 | 1894.07 |
| 1211500800000 | 1866.03 |
| 1211760000000 | 1860.83 |
| 1211846400000 | 1849.9 |
| 1211932800000 | 1892.32 |
| 1212019200000 | 1905.58 |
| 1212105600000 | 1917.56 |
| 1212364800000 | 1903.63 |
| 1212451200000 | 1932.28 |
| 1212537600000 | 1938.62 |
| 1212624000000 | 1944.54 |
| 1212710400000 | 1916.87 |
| 1212969600000 | 1922.61 |
| 1213056000000 | 1899.13 |
| 1213142400000 | 1877.58 |
| 1213228800000 | 1898.24 |
| 1213315200000 | 1906.66 |
| 1213574400000 | 1907.6 |
| 1213660800000 | 1925.2 |
| 1213747200000 | 1889.02 |
| 1213833600000 | 1888.31 |
| 1213920000000 | 1850.94 |
| 1214179200000 | 1853.15 |
| 1214265600000 | 1842.5 |
| 1214352000000 | 1848.26 |
| 1214438400000 | 1826.54 |
| 1214524800000 | 1829.65 |
| 1214784000000 | 1836.22 |
| 1214870400000 | 1804.43 |
| 1214956800000 | 1780.93 |
| 1215043200000 | 1756.96 |
| 1215129600000 | 1756.8 |
| 1215388800000 | 1789.35 |
| 1215475200000 | 1756.42 |
| 1215561600000 | 1788.94 |
| 1215648000000 | 1772.16 |
| 1215734400000 | 1737.23 |
| 1215993600000 | 1751.41 |
| 1216080000000 | 1717.37 |
| 1216166400000 | 1698.39 |
| 1216252800000 | 1724.01 |
| 1216339200000 | 1713.39 |
| 1216598400000 | 1737 |
| 1216684800000 | 1752.38 |
| 1216771200000 | 1738.03 |
| 1216857600000 | 1704.11 |
| 1216944000000 | 1736.47 |
| 1217203200000 | 1750.5 |
| 1217289600000 | 1738.58 |
| 1217376000000 | 1740.76 |
| 1217462400000 | 1743.05 |
| 1217548800000 | 1719.03 |
| 1217808000000 | 1690.74 |
| 1217894400000 | 1691.07 |
| 1217980800000 | 1716.57 |
| 1218067200000 | 1712.16 |
| 1218153600000 | 1703.93 |
| 1218412800000 | 1704.74 |
| 1218499200000 | 1692.02 |
| 1218585600000 | 1679.48 |
| 1218672000000 | 1693.85 |
| 1218758400000 | 1685.14 |
| 1219017600000 | 1694.09 |
| 1219104000000 | 1669.26 |
| 1219190400000 | 1683.72 |
| 1219276800000 | 1671.66 |
| 1219363200000 | 1685.26 |
| 1219622400000 | 1676.8 |
| 1219708800000 | 1687.1 |
| 1219795200000 | 1700.31 |
| 1219881600000 | 1711.26 |
| 1219968000000 | 1727.28 |
| 1220227200000 | 1728.4 |
| 1220313600000 | 1740.47 |
| 1220400000000 | 1718.48 |
| 1220486400000 | 1675.18 |
| 1220572800000 | 1634.89 |
| 1220832000000 | 1662.3 |
| 1220918400000 | 1626.81 |
| 1221004800000 | 1630.39 |
| 1221091200000 | 1621.52 |
| 1221177600000 | 1659.51 |
| 1221436800000 | 1644.27 |
| 1221523200000 | 1616.93 |
| 1221609600000 | 1569.45 |
| 1221696000000 | 1565.79 |
| 1221782400000 | 1648.97 |
| 1222041600000 | 1609.91 |
| 1222128000000 | 1597.6 |
| 1222214400000 | 1583.28 |
| 1222300800000 | 1591.36 |
| 1222387200000 | 1552.84 |
| 1222646400000 | 1467.7 |
| 1222732800000 | 1491.13 |
| 1222819200000 | 1472.06 |
| 1222905600000 | 1399.42 |
| 1222992000000 | 1434.54 |
| 1223251200000 | 1355.63 |
| 1223337600000 | 1359.83 |
| 1223424000000 | 1271.01 |
| 1223510400000 | 1261.64 |
| 1223596800000 | 1187.88 |
| 1223856000000 | 1286.64 |
| 1223942400000 | 1314.46 |
| 1224028800000 | 1215.37 |
| 1224115200000 | 1123.78 |
| 1224201600000 | 1134.07 |
| 1224460800000 | 1166.79 |
| 1224547200000 | 1191.43 |
| 1224633600000 | 1126.48 |
| 1224720000000 | 1129.74 |
| 1224806400000 | 1092.86 |
| 1225065600000 | 1016.68 |
| 1225152000000 | 1034.47 |
| 1225238400000 | 1166.02 |
| 1225324800000 | 1155.78 |
| 1225411200000 | 1215.71 |
| 1225670400000 | 1239.37 |
| 1225756800000 | 1302.77 |
| 1225843200000 | 1262.4 |
| 1225929600000 | 1177.5 |
| 1226016000000 | 1205.91 |
| 1226275200000 | 1246.89 |
| 1226361600000 | 1193.15 |
| 1226448000000 | 1157.1 |
| 1226534400000 | 1157.18 |
| 1226620800000 | 1157.85 |
| 1226880000000 | 1141.79 |
| 1226966400000 | 1130.91 |
| 1227052800000 | 1040.29 |
| 1227139200000 | 1019.75 |
| 1227225600000 | 996.04 |
| 1227484800000 | 1076.41 |
| 1227571200000 | 1105.98 |
| 1227657600000 | 1107.8 |
| 1227744000000 | 1133.46 |
| 1227830400000 | 1137.74 |
| 1228089600000 | 1059.8 |
| 1228176000000 | 1076.29 |
| 1228262400000 | 1071.13 |
| 1228348800000 | 1079.7 |
| 1228435200000 | 1016.79 |
| 1228694400000 | 1102.13 |
| 1228780800000 | 1132.38 |
| 1228867200000 | 1138.18 |
| 1228953600000 | 1128.5 |
| 1229040000000 | 1106.64 |
| 1229299200000 | 1112.45 |
| 1229385600000 | 1142.44 |
| 1229472000000 | 1151.77 |
| 1229558400000 | 1163.44 |
| 1229644800000 | 1149.61 |
| 1229904000000 | 1130.25 |
| 1229990400000 | 1128.93 |
| 1230076800000 | 1127.12 |
| 1230508800000 | 1156.5 |
| 1230595200000 | 1181.68 |
| 1230681600000 | 1180.97 |
| 1230854400000 | 1216.42 |
| 1231113600000 | 1229.05 |
| 1231200000000 | 1245.99 |
| 1231286400000 | 1229.13 |
| 1231372800000 | 1235.71 |
| 1231459200000 | 1209.42 |
| 1231718400000 | 1199.48 |
| 1231804800000 | 1196.97 |
| 1231891200000 | 1156.19 |
| 1231977600000 | 1133.78 |
| 1232064000000 | 1145.18 |
| 1232323200000 | 1118.49 |
| 1232409600000 | 1105.31 |
| 1232496000000 | 1115.72 |
| 1232582400000 | 1103.56 |
| 1232668800000 | 1093.75 |
| 1232928000000 | 1120.62 |
| 1233014400000 | 1101.42 |
| 1233100800000 | 1141.35 |
| 1233187200000 | 1138.78 |
| 1233273600000 | 1109.17 |
| 1233532800000 | 1094.93 |
| 1233619200000 | 1107.55 |
| 1233705600000 | 1150.1 |
| 1233792000000 | 1152.28 |
| 1233878400000 | 1209.69 |
| 1234137600000 | 1225.14 |
| 1234224000000 | 1185.46 |
| 1234310400000 | 1195.5 |
| 1234396800000 | 1163.59 |
| 1234483200000 | 1183.14 |
| 1234742400000 | 1191.89 |
| 1234828800000 | 1139.29 |
| 1234915200000 | 1140.28 |
| 1235001600000 | 1139.8 |
| 1235088000000 | 1103.58 |
| 1235347200000 | 1086.55 |
| 1235433600000 | 1076.19 |
| 1235520000000 | 1074.2 |
| 1235606400000 | 1095.06 |
| 1235692800000 | 1077.49 |
| 1235952000000 | 1032.69 |
| 1236038400000 | 1025.74 |
| 1236124800000 | 1091.71 |
| 1236211200000 | 1035.92 |
| 1236297600000 | 1022.71 |
| 1236556800000 | 1033.22 |
| 1236643200000 | 1096.59 |
| 1236729600000 | 1101.75 |
| 1236816000000 | 1089.95 |
| 1236902400000 | 1075.19 |
| 1237161600000 | 1090.63 |
| 1237248000000 | 1055.16 |
| 1237334400000 | 1055.84 |
| 1237420800000 | 1076.53 |
| 1237507200000 | 1116.05 |
| 1237766400000 | 1133.32 |
| 1237852800000 | 1138.71 |
| 1237939200000 | 1124.73 |
| 1238025600000 | 1124.01 |
| 1238112000000 | 1104.28 |
| 1238371200000 | 1060.81 |
| 1238457600000 | 1076.89 |
| 1238544000000 | 1084.03 |
| 1238630400000 | 1134.54 |
| 1238716800000 | 1144.44 |
| 1238976000000 | 1137.82 |
| 1239062400000 | 1123.7 |
| 1239148800000 | 1133.31 |
| 1239235200000 | 1188.21 |
| 1239667200000 | 1199.25 |
| 1239753600000 | 1204.39 |
| 1239840000000 | 1213.68 |
| 1239926400000 | 1216.13 |
| 1240185600000 | 1181.07 |
| 1240272000000 | 1193.82 |
| 1240358400000 | 1211.1 |
| 1240444800000 | 1192.5 |
| 1240531200000 | 1216.98 |
| 1240790400000 | 1219.57 |
| 1240876800000 | 1205.5 |
| 1240963200000 | 1205.83 |
| 1241049600000 | 1238.51 |
| 1241136000000 | 1239.05 |
| 1241395200000 | 1278.57 |
| 1241481600000 | 1276.61 |
| 1241568000000 | 1281.08 |
| 1241654400000 | 1263.18 |
| 1241740800000 | 1285.7 |
| 1242000000000 | 1272.05 |
| 1242086400000 | 1279.63 |
| 1242172800000 | 1252.63 |
| 1242259200000 | 1251.4 |
| 1242345600000 | 1272.11 |
| 1242604800000 | 1296.81 |
| 1242691200000 | 1316.04 |
| 1242777600000 | 1364.82 |
| 1242864000000 | 1332.59 |
| 1242950400000 | 1334.29 |
| 1243209600000 | 1336.73 |
| 1243296000000 | 1344.46 |
| 1243382400000 | 1333.02 |
| 1243468800000 | 1323.82 |
| 1243555200000 | 1329.77 |
| 1243814400000 | 1372.84 |
| 1243900800000 | 1381.91 |
| 1243987200000 | 1373.12 |
| 1244073600000 | 1364.57 |
| 1244160000000 | 1368.97 |
| 1244419200000 | 1351.71 |
| 1244505600000 | 1349.69 |
| 1244592000000 | 1369.85 |
| 1244678400000 | 1385.54 |
| 1244764800000 | 1382.72 |
| 1245024000000 | 1341.95 |
| 1245110400000 | 1334.64 |
| 1245196800000 | 1286.26 |
| 1245283200000 | 1289.6 |
| 1245369600000 | 1295.5 |
| 1245628800000 | 1247.96 |
| 1245715200000 | 1247.15 |
| 1245801600000 | 1278.03 |
| 1245888000000 | 1256.76 |
| 1245974400000 | 1257.7 |
| 1246233600000 | 1282.81 |
| 1246320000000 | 1263.21 |
| 1246406400000 | 1287.94 |
| 1246492800000 | 1248.56 |
| 1246579200000 | 1242.69 |
| 1246838400000 | 1226.64 |
| 1246924800000 | 1223.89 |
| 1247011200000 | 1216.03 |
| 1247097600000 | 1226.04 |
| 1247184000000 | 1208.63 |
| 1247443200000 | 1245.33 |
| 1247529600000 | 1253.32 |
| 1247616000000 | 1283.15 |
| 1247702400000 | 1301.33 |
| 1247788800000 | 1305.16 |
| 1248048000000 | 1317.33 |
| 1248134400000 | 1336.54 |
| 1248220800000 | 1351.74 |
| 1248307200000 | 1384.3699 |
| 1248393600000 | 1365.49 |
| 1248652800000 | 1368.92 |
| 1248739200000 | 1357.26 |
| 1248825600000 | 1401.07 |
| 1248912000000 | 1413.23 |
| 1248998400000 | 1429.42 |
| 1249257600000 | 1463.6 |
| 1249344000000 | 1450.3699 |
| 1249430400000 | 1441.97 |
| 1249516800000 | 1440.95 |
| 1249603200000 | 1448.69 |
| 1249862400000 | 1440.65 |
| 1249948800000 | 1411.38 |
| 1250035200000 | 1424.4 |
| 1250121600000 | 1450.43 |
| 1250208000000 | 1419.8699 |
| 1250467200000 | 1399.8599 |
| 1250553600000 | 1412.23 |
| 1250640000000 | 1418.03 |
| 1250726400000 | 1439.84 |
| 1250812800000 | 1463.6 |
| 1251072000000 | 1481.65 |
| 1251158400000 | 1490.73 |
| 1251244800000 | 1464.39 |
| 1251331200000 | 1442.51 |
| 1251417600000 | 1468.02 |
| 1251676800000 | 1451.55 |
| 1251763200000 | 1432.42 |
| 1251849600000 | 1425.19 |
| 1251936000000 | 1412.99 |
| 1252022400000 | 1427.54 |
| 1252281600000 | 1463.89 |
| 1252368000000 | 1479.67 |
| 1252454400000 | 1498.47 |
| 1252540800000 | 1488.59 |
| 1252627200000 | 1500.54 |
| 1252886400000 | 1503.32 |
| 1252972800000 | 1514.22 |
| 1253059200000 | 1544.56 |
| 1253145600000 | 1552.46 |
| 1253232000000 | 1549.3699 |
| 1253491200000 | 1531.44 |
| 1253577600000 | 1528.27 |
| 1253664000000 | 1515.81 |
| 1253750400000 | 1494.68 |
| 1253836800000 | 1479.48 |
| 1254096000000 | 1525.24 |
| 1254182400000 | 1523.94 |
| 1254268800000 | 1514.63 |
| 1254355200000 | 1472.53 |
| 1254441600000 | 1447.77 |
| 1254700800000 | 1468.02 |
| 1254787200000 | 1514.7 |
| 1254873600000 | 1518.09 |
| 1254960000000 | 1544.43 |
| 1255046400000 | 1539.78 |
| 1255305600000 | 1562.96 |
| 1255392000000 | 1545.57 |
| 1255478400000 | 1605.98 |
| 1255564800000 | 1602.39 |
| 1255651200000 | 1586.18 |
| 1255910400000 | 1618.52 |
| 1255996800000 | 1601.03 |
| 1256083200000 | 1612.4 |
| 1256169600000 | 1585.73 |
| 1256256000000 | 1580.08 |
| 1256515200000 | 1564.99 |
| 1256601600000 | 1555.89 |
| 1256688000000 | 1522.21 |
| 1256774400000 | 1545.49 |
| 1256860800000 | 1505.07 |
| 1257120000000 | 1512.7 |
| 1257206400000 | 1506.07 |
| 1257292800000 | 1538.14 |
| 1257379200000 | 1562.79 |
| 1257465600000 | 1565.67 |
| 1257724800000 | 1603.96 |
| 1257811200000 | 1596.57 |
| 1257897600000 | 1615.2 |
| 1257984000000 | 1628.82 |
| 1258070400000 | 1632.59 |
| 1258329600000 | 1665.06 |
| 1258416000000 | 1663.52 |
| 1258502400000 | 1656.6099 |
| 1258588800000 | 1634.8699 |
| 1258675200000 | 1638.68 |
| 1258934400000 | 1687.07 |
| 1259020800000 | 1684.43 |
| 1259107200000 | 1695.4 |
| 1259193600000 | 1637.68 |
| 1259280000000 | 1656.21 |
| 1259539200000 | 1644.24 |
| 1259625600000 | 1691.06 |
| 1259712000000 | 1719.55 |
| 1259798400000 | 1715.87 |
| 1259884800000 | 1732.57 |
| 1260144000000 | 1729.52 |
| 1260230400000 | 1692.87 |
| 1260316800000 | 1698.41 |
| 1260403200000 | 1711.26 |
| 1260489600000 | 1749.07 |
| 1260748800000 | 1752.49 |
| 1260835200000 | 1751.6 |
| 1260921600000 | 1767.7 |
| 1261008000000 | 1749.06 |
| 1261094400000 | 1745.64 |
| 1261353600000 | 1769.72 |
| 1261440000000 | 1766.46 |
| 1261526400000 | 1772.1 |
| 1261612800000 | 1771.84 |
| 1261958400000 | 1782.86 |
| 1262044800000 | 1783.82 |
| 1262131200000 | 1772.7 |
| 1262217600000 | 1773.28 |
| 1262563200000 | 1804.03 |
| 1262649600000 | 1788.51 |
| 1262736000000 | 1792.66 |
| 1262822400000 | 1788.05 |
| 1262908800000 | 1783.39 |
| 1263168000000 | 1772.94 |
| 1263254400000 | 1742.72 |
| 1263340800000 | 1760.5 |
| 1263427200000 | 1765.46 |
| 1263513600000 | 1732.71 |
| 1263772800000 | 1748.62 |
| 1263859200000 | 1766.79 |
| 1263945600000 | 1725.49 |
| 1264032000000 | 1685 |
| 1264118400000 | 1675.48 |
| 1264377600000 | 1661.33 |
| 1264464000000 | 1668.89 |
| 1264550400000 | 1666.5 |
| 1264636800000 | 1639.31 |
| 1264723200000 | 1671.04 |
| 1264982400000 | 1685.19 |
| 1265068800000 | 1697.8 |
| 1265155200000 | 1698.45 |
| 1265241600000 | 1651.55 |
| 1265328000000 | 1622.31 |
| 1265587200000 | 1643.67 |
| 1265673600000 | 1647.46 |
| 1265760000000 | 1653.27 |
| 1265846400000 | 1659.81 |
| 1265932800000 | 1667.54 |
| 1266192000000 | 1667.66 |
| 1266278400000 | 1689.34 |
| 1266364800000 | 1711.83 |
| 1266451200000 | 1714.32 |
| 1266537600000 | 1721.31 |
| 1266796800000 | 1707.77 |
| 1266883200000 | 1691.62 |
| 1266969600000 | 1679.01 |
| 1267056000000 | 1665.27 |
| 1267142400000 | 1677.32 |
| 1267401600000 | 1716.91 |
| 1267488000000 | 1729.69 |
| 1267574400000 | 1751.21 |
| 1267660800000 | 1737.15 |
| 1267747200000 | 1770.55 |
| 1268006400000 | 1762.88 |
| 1268092800000 | 1767.54 |
| 1268179200000 | 1783.43 |
| 1268265600000 | 1772.5 |
| 1268352000000 | 1778.99 |
| 1268611200000 | 1766.48 |
| 1268697600000 | 1783.02 |
| 1268784000000 | 1790.16 |
| 1268870400000 | 1782.49 |
| 1268956800000 | 1776.14 |
| 1269216000000 | 1785.69 |
| 1269302400000 | 1789.8 |
| 1269388800000 | 1784.55 |
| 1269475200000 | 1799.24 |
| 1269561600000 | 1789.22 |
| 1269820800000 | 1793.23 |
| 1269907200000 | 1798.38 |
| 1269993600000 | 1804.67 |
| 1270080000000 | 1830.14 |
| 1270512000000 | 1825.04 |
| 1270598400000 | 1811.23 |
| 1270684800000 | 1797.69 |
| 1270771200000 | 1818.86 |
| 1271030400000 | 1811.95 |
| 1271116800000 | 1806.31 |
| 1271203200000 | 1809.93 |
| 1271289600000 | 1812.55 |
| 1271376000000 | 1792.03 |
| 1271635200000 | 1783.41 |
| 1271721600000 | 1798.87 |
| 1271808000000 | 1801.38 |
| 1271894400000 | 1789.34 |
| 1271980800000 | 1834.2 |
| 1272240000000 | 1852.78 |
| 1272326400000 | 1811.19 |
| 1272412800000 | 1784.36 |
| 1272499200000 | 1800.48 |
| 1272585600000 | 1783.99 |
| 1272844800000 | 1799.88 |
| 1272931200000 | 1739.94 |
| 1273017600000 | 1721.57 |
| 1273104000000 | 1724.67 |
| 1273190400000 | 1667.21 |
| 1273449600000 | 1759.73 |
| 1273536000000 | 1758.35 |
| 1273622400000 | 1792.26 |
| 1273708800000 | 1808.92 |
| 1273795200000 | 1753.7 |
| 1274054400000 | 1761.74 |
| 1274140800000 | 1778.81 |
| 1274227200000 | 1724.2 |
| 1274313600000 | 1679.1 |
| 1274400000000 | 1672.34 |
| 1274659200000 | 1671.56 |
| 1274745600000 | 1626.71 |
| 1274832000000 | 1663.92 |
| 1274918400000 | 1714.36 |
| 1275004800000 | 1697.95 |
| 1275264000000 | 1701.64 |
| 1275350400000 | 1711.89 |
| 1275436800000 | 1714.67 |
| 1275523200000 | 1741.65 |
| 1275609600000 | 1716.43 |
| 1275868800000 | 1713.6 |
| 1275955200000 | 1709.45 |
| 1276041600000 | 1745.29 |
| 1276128000000 | 1772.02 |
| 1276214400000 | 1777.16 |
| 1276473600000 | 1800.55 |
| 1276560000000 | 1801.58 |
| 1276646400000 | 1813.48 |
| 1276732800000 | 1822.36 |
| 1276819200000 | 1820.54 |
| 1277078400000 | 1847.19 |
| 1277164800000 | 1844.8 |
| 1277251200000 | 1832.22 |
| 1277337600000 | 1813.56 |
| 1277424000000 | 1802.72 |
| 1277683200000 | 1835.08 |
| 1277769600000 | 1760.2 |
| 1277856000000 | 1758.03 |
| 1277942400000 | 1716.13 |
| 1278028800000 | 1708.44 |
| 1278288000000 | 1696.74 |
| 1278374400000 | 1735.23 |
| 1278460800000 | 1737.19 |
| 1278547200000 | 1756.47 |
| 1278633600000 | 1780.36 |
| 1278892800000 | 1783.34 |
| 1278979200000 | 1817.09 |
| 1279065600000 | 1815.83 |
| 1279152000000 | 1801.35 |
| 1279238400000 | 1778.48 |
| 1279497600000 | 1763.03 |
| 1279584000000 | 1752.65 |
| 1279670400000 | 1772.85 |
| 1279756800000 | 1802.25 |
| 1279843200000 | 1818.99 |
| 1280102400000 | 1817.27 |
| 1280188800000 | 1809.28 |
| 1280275200000 | 1791.88 |
| 1280361600000 | 1785.04 |
| 1280448000000 | 1787.67 |
| 1280707200000 | 1850.53 |
| 1280793600000 | 1841.47 |
| 1280880000000 | 1850.23 |
| 1280966400000 | 1868.76 |
| 1281052800000 | 1862.47 |
| 1281312000000 | 1876.55 |
| 1281398400000 | 1855.74 |
| 1281484800000 | 1823.71 |
| 1281571200000 | 1829.74 |
| 1281657600000 | 1821.59 |
| 1281916800000 | 1819.47 |
| 1282003200000 | 1857.6 |
| 1282089600000 | 1855.34 |
| 1282176000000 | 1822.51 |
| 1282262400000 | 1795.79 |
| 1282521600000 | 1791.58 |
| 1282608000000 | 1764.21 |
| 1282694400000 | 1750.95 |
| 1282780800000 | 1766.19 |
| 1282867200000 | 1775.39 |
| 1283126400000 | 1768.02 |
| 1283212800000 | 1782.39 |
| 1283299200000 | 1834.16 |
| 1283385600000 | 1838.19 |
| 1283472000000 | 1848.92 |
| 1283731200000 | 1863.46 |
| 1283817600000 | 1855.04 |
| 1283904000000 | 1870.21 |
| 1283990400000 | 1889.67 |
| 1284076800000 | 1902.71 |
| 1284336000000 | 1919.25 |
| 1284422400000 | 1933.29 |
| 1284508800000 | 1926.34 |
| 1284595200000 | 1921.26 |
| 1284681600000 | 1920.54 |
| 1284940800000 | 1953.18 |
| 1285027200000 | 1941.64 |
| 1285113600000 | 1926.74 |
| 1285200000000 | 1928.76 |
| 1285286400000 | 1958.53 |
| 1285545600000 | 1955.36 |
| 1285632000000 | 1957.67 |
| 1285718400000 | 1941.33 |
| 1285804800000 | 1924.12 |
| 1285891200000 | 1928.27 |
| 1286150400000 | 1919.01 |
| 1286236800000 | 1954.8 |
| 1286323200000 | 1985.13 |
| 1286409600000 | 1970.14 |
| 1286496000000 | 2005.47 |
| 1286755200000 | 2008.8 |
| 1286841600000 | 2006.59 |
| 1286928000000 | 2039.35 |
| 1287014400000 | 2056.09 |
| 1287100800000 | 2065.55 |
| 1287360000000 | 2072.9 |
| 1287446400000 | 2055.26 |
| 1287532800000 | 2070.9899 |
| 1287619200000 | 2096.01 |
| 1287705600000 | 2091.6 |
| 1287964800000 | 2105.37 |
| 1288051200000 | 2097.91 |
| 1288137600000 | 2082.69 |
| 1288224000000 | 2074.41 |
| 1288310400000 | 2069.45 |
| 1288569600000 | 2080.83 |
| 1288656000000 | 2101.39 |
| 1288742400000 | 2097.55 |
| 1288828800000 | 2147.76 |
| 1288915200000 | 2172.45 |
| 1289174400000 | 2168.57 |
| 1289260800000 | 2181.67 |
| 1289347200000 | 2152.38 |
| 1289433600000 | 2149.38 |
| 1289520000000 | 2124.9899 |
| 1289779200000 | 2160.17 |
| 1289865600000 | 2101.4699 |
| 1289952000000 | 2113.79 |
| 1290038400000 | 2157.77 |
| 1290124800000 | 2170.76 |
| 1290384000000 | 2168.79 |
| 1290470400000 | 2141.67 |
| 1290556800000 | 2183.81 |
| 1290643200000 | 2205.3 |
| 1290729600000 | 2189.64 |
| 1290988800000 | 2136.7199 |
| 1291075200000 | 2148.37 |
| 1291161600000 | 2193.48 |
| 1291248000000 | 2212.85 |
| 1291334400000 | 2216.64 |
| 1291593600000 | 2239.92 |
| 1291680000000 | 2259.65 |
| 1291766400000 | 2261.9 |
| 1291852800000 | 2241.03 |
| 1291939200000 | 2241.43 |
| 1292198400000 | 2241.8 |
| 1292284800000 | 2245.26 |
| 1292371200000 | 2258.4 |
| 1292457600000 | 2262.11 |
| 1292544000000 | 2258.27 |
| 1292803200000 | 2268.59 |
| 1292889600000 | 2294.69 |
| 1292976000000 | 2292.37 |
| 1293062400000 | 2291.6 |
| 1293148800000 | 2287.86 |
| 1293408000000 | 2272.9699 |
| 1293494400000 | 2275.26 |
| 1293580800000 | 2293.36 |
| 1293667200000 | 2262.73 |
| 1293753600000 | 2258.32 |
| 1294012800000 | 2266.4 |
| 1294099200000 | 2248.05 |
| 1294185600000 | 2231.94 |
| 1294272000000 | 2249.54 |
| 1294358400000 | 2234.39 |
| 1294617600000 | 2213.86 |
| 1294704000000 | 2237.48 |
| 1294790400000 | 2281.7 |
| 1294876800000 | 2260.33 |
| 1294963200000 | 2242.69 |
| 1295222400000 | 2237.58 |
| 1295308800000 | 2251.94 |
| 1295395200000 | 2218.3 |
| 1295481600000 | 2172.66 |
| 1295568000000 | 2180.39 |
| 1295827200000 | 2165.63 |
| 1295913600000 | 2179.85 |
| 1296000000000 | 2220.33 |
| 1296086400000 | 2207.84 |
| 1296172800000 | 2182.2399 |
| 1296432000000 | 2183.35 |
| 1296518400000 | 2224.54 |
| 1296604800000 | 2231.8 |
| 1296691200000 | 2224.9699 |
| 1296777600000 | 2229.53 |
| 1297036800000 | 2243.35 |
| 1297123200000 | 2232.52 |
| 1297209600000 | 2245.91 |
| 1297296000000 | 2254.44 |
| 1297382400000 | 2250.3 |
| 1297641600000 | 2286.68 |
| 1297728000000 | 2296.33 |
| 1297814400000 | 2272.15 |
| 1297900800000 | 2284.58 |
| 1297987200000 | 2295.7399 |
| 1298246400000 | 2256 |
| 1298332800000 | 2243.28 |
| 1298419200000 | 2204.89 |
| 1298505600000 | 2207.6 |
| 1298592000000 | 2218.82 |
| 1298851200000 | 2255.9899 |
| 1298937600000 | 2251.23 |
| 1299024000000 | 2254.86 |
| 1299110400000 | 2272.81 |
| 1299196800000 | 2263.33 |
| 1299456000000 | 2262.31 |
| 1299542400000 | 2248.91 |
| 1299628800000 | 2242.58 |
| 1299715200000 | 2209.83 |
| 1299801600000 | 2183.96 |
| 1300060800000 | 2165.26 |
| 1300147200000 | 2092.66 |
| 1300233600000 | 2066.9899 |
| 1300320000000 | 2111.27 |
| 1300406400000 | 2127.29 |
| 1300665600000 | 2160.13 |
| 1300752000000 | 2148.45 |
| 1300838400000 | 2154.29 |
| 1300924800000 | 2195.35 |
| 1301011200000 | 2200.76 |
| 1301270400000 | 2193.89 |
| 1301356800000 | 2217.4699 |
| 1301443200000 | 2235.86 |
| 1301529600000 | 2240.67 |
| 1301616000000 | 2281.2399 |
| 1301875200000 | 2309.06 |
| 1301961600000 | 2294.42 |
| 1302048000000 | 2307.33 |
| 1302134400000 | 2298.56 |
| 1302220800000 | 2316.89 |
| 1302480000000 | 2321.51 |
| 1302566400000 | 2281.53 |
| 1302652800000 | 2305.26 |
| 1302739200000 | 2297.03 |
| 1302825600000 | 2311.58 |
| 1303084800000 | 2272.29 |
| 1303171200000 | 2272.51 |
| 1303257600000 | 2346.34 |
| 1303344000000 | 2380.57 |
| 1303776000000 | 2398 |
| 1303862400000 | 2412.63 |
| 1303948800000 | 2430.1 |
| 1304035200000 | 2459.1 |
| 1304294400000 | 2463.75 |
| 1304380800000 | 2461.87 |
| 1304467200000 | 2400.4899 |
| 1304553600000 | 2409.18 |
| 1304640000000 | 2448.34 |
| 1304899200000 | 2439.7199 |
| 1304985600000 | 2471.66 |
| 1305072000000 | 2438.61 |
| 1305158400000 | 2414.64 |
| 1305244800000 | 2415.88 |
| 1305504000000 | 2424.34 |
| 1305590400000 | 2366.05 |
| 1305676800000 | 2391.64 |
| 1305763200000 | 2404.36 |
| 1305849600000 | 2384.77 |
| 1306108800000 | 2344.08 |
| 1306195200000 | 2367.55 |
| 1306281600000 | 2360.94 |
| 1306368000000 | 2343.77 |
| 1306454400000 | 2366.14 |
| 1306713600000 | 2376.63 |
| 1306800000000 | 2433.51 |
| 1306886400000 | 2413.41 |
| 1306972800000 | 2363.9899 |
| 1307059200000 | 2371.14 |
| 1307318400000 | 2384.42 |
| 1307404800000 | 2374.4 |
| 1307491200000 | 2350.51 |
| 1307577600000 | 2391.2199 |
| 1307664000000 | 2366.85 |
| 1307923200000 | 2371.9699 |
| 1308009600000 | 2400.79 |
| 1308096000000 | 2367.93 |
| 1308182400000 | 2365.91 |
| 1308268800000 | 2361.63 |
| 1308528000000 | 2350.4 |
| 1308614400000 | 2396.83 |
| 1308700800000 | 2404.61 |
| 1308787200000 | 2341.52 |
| 1308873600000 | 2335.39 |
| 1309132800000 | 2312.68 |
| 1309219200000 | 2335.43 |
| 1309305600000 | 2380.33 |
| 1309392000000 | 2396.2199 |
| 1309478400000 | 2405.75 |
| 1309737600000 | 2420.17 |
| 1309824000000 | 2416.8 |
| 1309910400000 | 2435.14 |
| 1309996800000 | 2451.68 |
| 1310083200000 | 2443.09 |
| 1310342400000 | 2405.07 |
| 1310428800000 | 2393.25 |
| 1310515200000 | 2411.33 |
| 1310601600000 | 2393.81 |
| 1310688000000 | 2397.39 |
| 1310947200000 | 2377.82 |
| 1311033600000 | 2378.57 |
| 1311120000000 | 2373.92 |
| 1311206400000 | 2396.59 |
| 1311292800000 | 2394.52 |
| 1311552000000 | 2420.52 |
| 1311638400000 | 2413.39 |
| 1311724800000 | 2381.7399 |
| 1311811200000 | 2336.28 |
| 1311897600000 | 2340.51 |
| 1312156800000 | 2297.66 |
| 1312243200000 | 2239.75 |
| 1312329600000 | 2194.4 |
| 1312416000000 | 2103.51 |
| 1312502400000 | 2056.84 |
| 1312761600000 | 1962.65 |
| 1312848000000 | 1989.04 |
| 1312934400000 | 1922.4 |
| 1313020800000 | 1980 |
| 1313107200000 | 2032.42 |
| 1313366400000 | 2045.68 |
| 1313452800000 | 2030.06 |
| 1313539200000 | 2022.35 |
| 1313625600000 | 1926.86 |
| 1313712000000 | 1879.27 |
| 1313971200000 | 1875.45 |
| 1314057600000 | 1899.72 |
| 1314144000000 | 1953.59 |
| 1314230400000 | 1907.76 |
| 1314316800000 | 1895.61 |
| 1314576000000 | 1935.92 |
| 1314662400000 | 1938.27 |
| 1314748800000 | 1998.9 |
| 1314835200000 | 1982.28 |
| 1314921600000 | 1931.4 |
| 1315180800000 | 1839.02 |
| 1315267200000 | 1806.78 |
| 1315353600000 | 1871.65 |
| 1315440000000 | 1874.86 |
| 1315526400000 | 1825.55 |
| 1315785600000 | 1793.41 |
| 1315872000000 | 1803.15 |
| 1315958400000 | 1845.51 |
| 1316044800000 | 1878.35 |
| 1316131200000 | 1878.78 |
| 1316390400000 | 1829.67 |
| 1316476800000 | 1872 |
| 1316563200000 | 1825.79 |
| 1316649600000 | 1744.43 |
| 1316736000000 | 1755.75 |
| 1316995200000 | 1793.97 |
| 1317081600000 | 1869.14 |
| 1317168000000 | 1844.96 |
| 1317254400000 | 1856.35 |
| 1317340800000 | 1810.42 |
| 1317600000000 | 1774.28 |
| 1317686400000 | 1721.17 |
| 1317772800000 | 1787.56 |
| 1317859200000 | 1857.36 |
| 1317945600000 | 1863.27 |
| 1318204800000 | 1920.4 |
| 1318291200000 | 1937.83 |
| 1318377600000 | 1979.27 |
| 1318464000000 | 1961.11 |
| 1318550400000 | 1981.27 |
| 1318809600000 | 1954.05 |
| 1318896000000 | 1967.06 |
| 1318982400000 | 1952.6 |
| 1319068800000 | 1925.21 |
| 1319155200000 | 1990.25 |
| 1319414400000 | 2019.54 |
| 1319500800000 | 2009.39 |
| 1319587200000 | 1996.9 |
| 1319673600000 | 2095.44 |
| 1319760000000 | 2097.52 |
| 1320019200000 | 2045.1 |
| 1320105600000 | 1955.93 |
| 1320192000000 | 1991.94 |
| 1320278400000 | 2045.62 |
| 1320364800000 | 1999.05 |
| 1320624000000 | 1990.5 |
| 1320710400000 | 2005.4 |
| 1320796800000 | 1965.11 |
| 1320883200000 | 1965.38 |
| 1320969600000 | 2015.24 |
| 1321228800000 | 1985.36 |
| 1321315200000 | 1983.83 |
| 1321401600000 | 1975.38 |
| 1321488000000 | 1949.72 |
| 1321574400000 | 1921.4 |
| 1321833600000 | 1861.93 |
| 1321920000000 | 1856.63 |
| 1322006400000 | 1848.03 |
| 1322092800000 | 1834.61 |
| 1322179200000 | 1852.01 |
| 1322438400000 | 1935.2 |
| 1322524800000 | 1954.9 |
| 1322611200000 | 2049.2199 |
| 1322697600000 | 2007.3 |
| 1322784000000 | 2018.45 |
| 1323043200000 | 2030.64 |
| 1323129600000 | 2023.79 |
| 1323216000000 | 2014.03 |
| 1323302400000 | 1983.4 |
| 1323388800000 | 1998.28 |
| 1323648000000 | 1946.2 |
| 1323734400000 | 1942.14 |
| 1323820800000 | 1908.46 |
| 1323907200000 | 1923.1 |
| 1323993600000 | 1930.94 |
| 1324252800000 | 1924.14 |
| 1324339200000 | 1993.12 |
| 1324425600000 | 1984.8 |
| 1324512000000 | 2001.51 |
| 1324598400000 | 2013.3 |
| 1324944000000 | 2022.49 |
| 1325030400000 | 2003.67 |
| 1325116800000 | 2034.11 |
| 1325203200000 | 2055.76 |
| 1325462400000 | 2093.7399 |
| 1325548800000 | 2132.48 |
| 1325635200000 | 2128.79 |
| 1325721600000 | 2128.34 |
| 1325808000000 | 2117.12 |
| 1326067200000 | 2103.02 |
| 1326153600000 | 2174.71 |
| 1326240000000 | 2162.04 |
| 1326326400000 | 2178.31 |
| 1326412800000 | 2168.68 |
| 1326672000000 | 2180.46 |
| 1326758400000 | 2210.89 |
| 1326844800000 | 2215.69 |
| 1326931200000 | 2221.3 |
| 1327017600000 | 2206.7 |
| 1327276800000 | 2211.92 |
| 1327363200000 | 2205.12 |
| 1327449600000 | 2189.69 |
| 1327536000000 | 2224.68 |
| 1327622400000 | 2213.28 |
| 1327881600000 | 2189.7 |
| 1327968000000 | 2196.14 |
| 1328054400000 | 2243.12 |
| 1328140800000 | 2257.21 |
| 1328227200000 | 2287.07 |
| 1328486400000 | 2287.02 |
| 1328572800000 | 2283.62 |
| 1328659200000 | 2276.36 |
| 1328745600000 | 2302.28 |
| 1328832000000 | 2265.59 |
| 1329091200000 | 2281.13 |
| 1329177600000 | 2282.93 |
| 1329264000000 | 2301.75 |
| 1329350400000 | 2316.33 |
| 1329436800000 | 2328.83 |
| 1329696000000 | 2371.91 |
| 1329782400000 | 2362.31 |
| 1329868800000 | 2347.53 |
| 1329955200000 | 2350.46 |
| 1330041600000 | 2357.9899 |
| 1330300800000 | 2360.06 |
| 1330387200000 | 2367.34 |
| 1330473600000 | 2349.95 |
| 1330560000000 | 2381.34 |
| 1330646400000 | 2370.02 |
| 1330905600000 | 2343.68 |
| 1330992000000 | 2253.27 |
| 1331078400000 | 2276.53 |
| 1331164800000 | 2331.15 |
| 1331251200000 | 2350.7199 |
| 1331510400000 | 2352.87 |
| 1331596800000 | 2386.6 |
| 1331683200000 | 2377 |
| 1331769600000 | 2398.48 |
| 1331856000000 | 2396.42 |
| 1332115200000 | 2379.44 |
| 1332201600000 | 2359.7399 |
| 1332288000000 | 2376.65 |
| 1332374400000 | 2352.07 |
| 1332460800000 | 2362.83 |
| 1332720000000 | 2395.67 |
| 1332806400000 | 2389.79 |
| 1332892800000 | 2358.58 |
| 1332979200000 | 2341.23 |
| 1333065600000 | 2376.23 |
| 1333324800000 | 2419.18 |
| 1333411200000 | 2402.16 |
| 1333497600000 | 2332.12 |
| 1333584000000 | 2332.7 |
| 1334016000000 | 2283.84 |
| 1334102400000 | 2303.2199 |
| 1334188800000 | 2347.96 |
| 1334275200000 | 2299.93 |
| 1334534400000 | 2331 |
| 1334620800000 | 2381.66 |
| 1334707200000 | 2355.59 |
| 1334793600000 | 2352.32 |
| 1334880000000 | 2373.62 |
| 1335139200000 | 2294.38 |
| 1335225600000 | 2305.16 |
| 1335312000000 | 2364.4899 |
| 1335398400000 | 2362.8 |
| 1335484800000 | 2398.88 |
| 1335744000000 | 2365.84 |
| 1335830400000 | 2366.66 |
| 1335916800000 | 2368.3 |
| 1336003200000 | 2368.85 |
| 1336089600000 | 2314.9 |
| 1336348800000 | 2315.98 |
| 1336435200000 | 2276.15 |
| 1336521600000 | 2296.2199 |
| 1336608000000 | 2295.21 |
| 1336694400000 | 2315.9899 |
| 1336953600000 | 2264.73 |
| 1337040000000 | 2248.82 |
| 1337126400000 | 2253.31 |
| 1337212800000 | 2233.6 |
| 1337299200000 | 2213.17 |
| 1337558400000 | 2242.06 |
| 1337644800000 | 2276.2 |
| 1337731200000 | 2219.9699 |
| 1337817600000 | 2229.45 |
| 1337904000000 | 2230.91 |
| 1338163200000 | 2238.64 |
| 1338249600000 | 2284.5 |
| 1338336000000 | 2241.96 |
| 1338422400000 | 2235.91 |
| 1338508800000 | 2165.04 |
| 1338768000000 | 2132.9 |
| 1338854400000 | 2129.71 |
| 1338940800000 | 2178.83 |
| 1339027200000 | 2216.96 |
| 1339113600000 | 2203.1 |
| 1339372800000 | 2213.48 |
| 1339459200000 | 2221.43 |
| 1339545600000 | 2216.83 |
| 1339632000000 | 2212.5 |
| 1339718400000 | 2232.8 |
| 1339977600000 | 2241.1 |
| 1340064000000 | 2287.33 |
| 1340150400000 | 2278.96 |
| 1340236800000 | 2264.26 |
| 1340323200000 | 2209.57 |
| 1340582400000 | 2186.39 |
| 1340668800000 | 2201.42 |
| 1340755200000 | 2214.02 |
| 1340841600000 | 2191.68 |
| 1340928000000 | 2289.85 |
| 1341187200000 | 2304.39 |
| 1341273600000 | 2345.19 |
| 1341360000000 | 2351.96 |
| 1341446400000 | 2327.03 |
| 1341532800000 | 2310.85 |
| 1341792000000 | 2295.11 |
| 1341878400000 | 2300.17 |
| 1341964800000 | 2298.65 |
| 1342051200000 | 2288.13 |
| 1342137600000 | 2328.33 |
| 1342396800000 | 2327.26 |
| 1342483200000 | 2341.06 |
| 1342569600000 | 2377.57 |
| 1342656000000 | 2418.41 |
| 1342742400000 | 2390.39 |
| 1343001600000 | 2321.4899 |
| 1343088000000 | 2316.18 |
| 1343174400000 | 2324.17 |
| 1343260800000 | 2393.88 |
| 1343347200000 | 2436.43 |
| 1343606400000 | 2453.4899 |
| 1343692800000 | 2437.9 |
| 1343779200000 | 2448.12 |
| 1343865600000 | 2400.94 |
| 1343952000000 | 2473.84 |
| 1344211200000 | 2474.8 |
| 1344297600000 | 2492.15 |
| 1344384000000 | 2494.36 |
| 1344470400000 | 2504.55 |
| 1344556800000 | 2490.82 |
| 1344816000000 | 2473.83 |
| 1344902400000 | 2501.68 |
| 1344988800000 | 2497.82 |
| 1345075200000 | 2508.13 |
| 1345161600000 | 2517.2199 |
| 1345420800000 | 2512.36 |
| 1345507200000 | 2529.93 |
| 1345593600000 | 2495.4899 |
| 1345680000000 | 2480.4899 |
| 1345766400000 | 2497.58 |
| 1346025600000 | 2518.15 |
| 1346112000000 | 2498.73 |
| 1346198400000 | 2512.16 |
| 1346284800000 | 2469.83 |
| 1346371200000 | 2481.21 |
| 1346630400000 | 2512.94 |
| 1346716800000 | 2479.73 |
| 1346803200000 | 2492.51 |
| 1346889600000 | 2568.66 |
| 1346976000000 | 2572.58 |
| 1347235200000 | 2565.28 |
| 1347321600000 | 2589.06 |
| 1347408000000 | 2596.89 |
| 1347494400000 | 2580.69 |
| 1347580800000 | 2614.27 |
| 1347840000000 | 2624.56 |
| 1347926400000 | 2608.4699 |
| 1348012800000 | 2627.85 |
| 1348099200000 | 2634.7 |
| 1348185600000 | 2654.04 |
| 1348444800000 | 2637.32 |
| 1348531200000 | 2652.57 |
| 1348617600000 | 2616.09 |
| 1348704000000 | 2634.4899 |
| 1348790400000 | 2606.23 |
| 1349049600000 | 2662.39 |
| 1349136000000 | 2634.7199 |
| 1349222400000 | 2626.93 |
| 1349308800000 | 2607.34 |
| 1349395200000 | 2643.71 |
| 1349654400000 | 2608.68 |
| 1349740800000 | 2591.06 |
| 1349827200000 | 2571.77 |
| 1349913600000 | 2601.09 |
| 1350000000000 | 2571.34 |
| 1350259200000 | 2585.33 |
| 1350345600000 | 2623.9899 |
| 1350432000000 | 2627.41 |
| 1350518400000 | 2626.28 |
| 1350604800000 | 2609.56 |
| 1350864000000 | 2580.77 |
| 1350950400000 | 2506.7199 |
| 1351036800000 | 2520.09 |
| 1351123200000 | 2537.14 |
| 1351209600000 | 2548.32 |
| 1351468800000 | 2549.13 |
| 1351555200000 | 2574.17 |
| 1351641600000 | 2559.08 |
| 1351728000000 | 2582.81 |
| 1351814400000 | 2584.86 |
| 1352073600000 | 2570.06 |
| 1352160000000 | 2591.64 |
| 1352246400000 | 2547.3 |
| 1352332800000 | 2543.35 |
| 1352419200000 | 2539.41 |
| 1352678400000 | 2540.4 |
| 1352764800000 | 2553.21 |
| 1352851200000 | 2535.23 |
| 1352937600000 | 2509.93 |
| 1353024000000 | 2493.31 |
| 1353283200000 | 2549.03 |
| 1353369600000 | 2581.4899 |
| 1353456000000 | 2575.86 |
| 1353542400000 | 2603.08 |
| 1353628800000 | 2638.52 |
| 1353888000000 | 2634.96 |
| 1353974400000 | 2647.25 |
| 1354060800000 | 2661.95 |
| 1354147200000 | 2679 |
| 1354233600000 | 2676.2399 |
| 1354492800000 | 2685.23 |
| 1354579200000 | 2672.92 |
| 1354665600000 | 2670.23 |
| 1354752000000 | 2721.55 |
| 1354838400000 | 2719.06 |
| 1355097600000 | 2734.17 |
| 1355184000000 | 2743.59 |
| 1355270400000 | 2742.86 |
| 1355356800000 | 2740.06 |
| 1355443200000 | 2754.33 |
| 1355702400000 | 2749.25 |
| 1355788800000 | 2756.36 |
| 1355875200000 | 2763.21 |
| 1355961600000 | 2764.7 |
| 1356048000000 | 2747.2399 |
| 1356307200000 | 2745.55 |
| 1356566400000 | 2748.18 |
| 1356652800000 | 2731.12 |
| 1356912000000 | 2737.92 |
| 1357084800000 | 2765.79 |
| 1357171200000 | 2759.25 |
| 1357257600000 | 2765.11 |
| 1357516800000 | 2739.55 |
| 1357603200000 | 2732.75 |
| 1357689600000 | 2740.31 |
| 1357776000000 | 2727.7399 |
| 1357862400000 | 2725.86 |
| 1358121600000 | 2729.69 |
| 1358208000000 | 2726.76 |
| 1358294400000 | 2748.35 |
| 1358380800000 | 2771.67 |
| 1358467200000 | 2766.21 |
| 1358726400000 | 2783.55 |
| 1358812800000 | 2776 |
| 1358899200000 | 2782.2399 |
| 1358985600000 | 2790.64 |
| 1359072000000 | 2841.9 |
| 1359331200000 | 2823.4 |
| 1359417600000 | 2813.66 |
| 1359504000000 | 2794.16 |
| 1359590400000 | 2778.52 |
| 1359676800000 | 2812.68 |
| 1359936000000 | 2754.82 |
| 1360022400000 | 2761.44 |
| 1360108800000 | 2724.19 |
| 1360195200000 | 2731.9899 |
| 1360281600000 | 2745.9 |
| 1360540800000 | 2738.69 |
| 1360627200000 | 2740.34 |
| 1360713600000 | 2769.98 |
| 1360800000000 | 2742.37 |
| 1360886400000 | 2732.9699 |
| 1361145600000 | 2734.42 |
| 1361232000000 | 2791.94 |
| 1361318400000 | 2792.5 |
| 1361404800000 | 2747.53 |
| 1361491200000 | 2794.42 |
| 1361750400000 | 2812.3 |
| 1361836800000 | 2766.81 |
| 1361923200000 | 2784.32 |
| 1362009600000 | 2811.15 |
| 1362096000000 | 2801.3 |
| 1362355200000 | 2804.71 |
| 1362441600000 | 2859.6 |
| 1362528000000 | 2864.01 |
| 1362614400000 | 2856.73 |
| 1362700800000 | 2862.54 |
| 1362960000000 | 2864.61 |
| 1363046400000 | 2867.96 |
| 1363132800000 | 2878.54 |
| 1363219200000 | 2909.55 |
| 1363305600000 | 2904.45 |
| 1363564800000 | 2900.68 |
| 1363651200000 | 2884.66 |
| 1363737600000 | 2909.61 |
| 1363824000000 | 2857.4699 |
| 1363910400000 | 2834.95 |
| 1364169600000 | 2822.37 |
| 1364256000000 | 2838.02 |
| 1364342400000 | 2811.94 |
| 1364428800000 | 2831.84 |
| 1364860800000 | 2866.38 |
| 1364947200000 | 2857.63 |
| 1365033600000 | 2830.02 |
| 1365120000000 | 2766.01 |
| 1365379200000 | 2773.58 |
| 1365465600000 | 2769.55 |
| 1365552000000 | 2813.39 |
| 1365638400000 | 2834.95 |
| 1365724800000 | 2798.9 |
| 1365984000000 | 2796.06 |
| 1366070400000 | 2793.26 |
| 1366156800000 | 2722.23 |
| 1366243200000 | 2737.98 |
| 1366329600000 | 2745.77 |
| 1366588800000 | 2731.66 |
| 1366675200000 | 2783.62 |
| 1366761600000 | 2807.16 |
| 1366848000000 | 2828.4699 |
| 1366934400000 | 2854.51 |
| 1367193600000 | 2865.12 |
| 1367280000000 | 2872.2199 |
| 1367366400000 | 2874.05 |
| 1367452800000 | 2883.17 |
| 1367539200000 | 2923.7199 |
| 1367798400000 | 2929.33 |
| 1367884800000 | 2950.18 |
| 1367971200000 | 2962.18 |
| 1368057600000 | 2960.59 |
| 1368144000000 | 2966.33 |
| 1368403200000 | 2971.4 |
| 1368489600000 | 2981.26 |
| 1368576000000 | 2984.05 |
| 1368662400000 | 2986.7399 |
| 1368748800000 | 2991.05 |
| 1369008000000 | 2988.31 |
| 1369094400000 | 3001.11 |
| 1369180800000 | 3005.76 |
| 1369267200000 | 2958.88 |
| 1369353600000 | 2964.42 |
| 1369612800000 | 2978.92 |
| 1369699200000 | 3016.27 |
| 1369785600000 | 2977.46 |
| 1369872000000 | 2981.79 |
| 1369958400000 | 2972.57 |
| 1370217600000 | 2963.08 |
| 1370304000000 | 2953.41 |
| 1370390400000 | 2912.64 |
| 1370476800000 | 2884.75 |
| 1370563200000 | 2921.96 |
| 1370822400000 | 2940.65 |
| 1370908800000 | 2910.76 |
| 1370995200000 | 2907.09 |
| 1371081600000 | 2889.12 |
| 1371168000000 | 2893.8 |
| 1371427200000 | 2921.56 |
| 1371513600000 | 2934.29 |
| 1371600000000 | 2930.16 |
| 1371686400000 | 2830.04 |
| 1371772800000 | 2794.78 |
| 1372032000000 | 2740.23 |
| 1372118400000 | 2781.9 |
| 1372204800000 | 2824.06 |
| 1372291200000 | 2824.42 |
| 1372377600000 | 2825.59 |
| 1372636800000 | 2833.03 |
| 1372723200000 | 2826.01 |
| 1372809600000 | 2810.9899 |
| 1372896000000 | 2859.2199 |
| 1372982400000 | 2803.66 |
| 1373241600000 | 2858.78 |
| 1373328000000 | 2895.93 |
| 1373414400000 | 2897.93 |
| 1373500800000 | 2934.07 |
| 1373587200000 | 2939.25 |
| 1373846400000 | 2943.98 |
| 1373932800000 | 2916.29 |
| 1374019200000 | 2928.92 |
| 1374105600000 | 2932.96 |
| 1374192000000 | 2930.41 |
| 1374451200000 | 2922.2399 |
| 1374537600000 | 2906.38 |
| 1374624000000 | 2901.95 |
| 1374710400000 | 2862.78 |
| 1374796800000 | 2852.48 |
| 1375056000000 | 2860.6 |
| 1375142400000 | 2877.8 |
| 1375228800000 | 2884.38 |
| 1375315200000 | 2918.53 |
| 1375401600000 | 2930.69 |
| 1375660800000 | 2913.66 |
| 1375747200000 | 2889.73 |
| 1375833600000 | 2872.77 |
| 1375920000000 | 2880.4899 |
| 1376006400000 | 2880.62 |
| 1376265600000 | 2892.94 |
| 1376352000000 | 2929.09 |
| 1376438400000 | 2933.4899 |
| 1376524800000 | 2924.28 |
| 1376611200000 | 2933.88 |
| 1376870400000 | 2940.92 |
| 1376956800000 | 2928.75 |
| 1377043200000 | 2923.39 |
| 1377129600000 | 2963.05 |
| 1377216000000 | 2977.87 |
| 1377475200000 | 2980.9699 |
| 1377561600000 | 2929.11 |
| 1377648000000 | 2881.58 |
| 1377734400000 | 2887.25 |
| 1377820800000 | 2860.9899 |
| 1378080000000 | 2909.81 |
| 1378166400000 | 2902.4 |
| 1378252800000 | 2915.09 |
| 1378339200000 | 2897.14 |
| 1378425600000 | 2899.77 |
| 1378684800000 | 2893.51 |
| 1378771200000 | 2955.45 |
| 1378857600000 | 2956.33 |
| 1378944000000 | 2945.9699 |
| 1379030400000 | 2955.56 |
| 1379289600000 | 2999.26 |
| 1379376000000 | 2981.2199 |
| 1379462400000 | 2999.51 |
| 1379548800000 | 3013.77 |
| 1379635200000 | 3014.88 |
| 1379894400000 | 3011.06 |
| 1379980800000 | 3002.1 |
| 1380067200000 | 3003.56 |
| 1380153600000 | 3000.98 |
| 1380240000000 | 2990.06 |
| 1380499200000 | 2972.25 |
| 1380585600000 | 2983.19 |
| 1380672000000 | 2957.2199 |
| 1380758400000 | 2944.98 |
| 1380844800000 | 2937.2399 |
| 1381104000000 | 2917.54 |
| 1381190400000 | 2898.07 |
| 1381276800000 | 2871.78 |
| 1381363200000 | 2914.27 |
| 1381449600000 | 2932.9899 |
| 1381708800000 | 2934.28 |
| 1381795200000 | 2954.11 |
| 1381881600000 | 2966.76 |
| 1381968000000 | 2971.87 |
| 1382054400000 | 2994.28 |
| 1382313600000 | 2998.54 |
| 1382400000000 | 3021.11 |
| 1382486400000 | 3033.32 |
| 1382572800000 | 3022.45 |
| 1382659200000 | 3043.45 |
| 1382918400000 | 3054.01 |
| 1383004800000 | 3056.25 |
| 1383091200000 | 3053.9899 |
| 1383177600000 | 3052.26 |
| 1383264000000 | 3045.2199 |
| 1383523200000 | 3069.23 |
| 1383609600000 | 3066.13 |
| 1383696000000 | 3076.08 |
| 1383782400000 | 3077.4 |
| 1383868800000 | 3072.98 |
| 1384128000000 | 3086.08 |
| 1384214400000 | 3071.9699 |
| 1384300800000 | 3062.37 |
| 1384387200000 | 3102.45 |
| 1384473600000 | 3110.39 |
| 1384732800000 | 3107.6 |
| 1384819200000 | 3104.18 |
| 1384905600000 | 3105.34 |
| 1384992000000 | 3098.57 |
| 1385078400000 | 3091.95 |
| 1385337600000 | 3112.5 |
| 1385424000000 | 3099.62 |
| 1385510400000 | 3114.51 |
| 1385596800000 | 3126.43 |
| 1385683200000 | 3148.34 |
| 1385942400000 | 3149.46 |
| 1386028800000 | 3091.05 |
| 1386115200000 | 3058.36 |
| 1386201600000 | 3049.18 |
| 1386288000000 | 3065.08 |
| 1386547200000 | 3072.42 |
| 1386633600000 | 3051.55 |
| 1386720000000 | 3037.92 |
| 1386806400000 | 3014.29 |
| 1386892800000 | 3017.87 |
| 1387152000000 | 3059.7399 |
| 1387238400000 | 3040.16 |
| 1387324800000 | 3065.48 |
| 1387411200000 | 3093.64 |
| 1387497600000 | 3111.87 |
| 1387756800000 | 3147.85 |
| 1387843200000 | 3151.78 |
| 1388102400000 | 3190.92 |
| 1388361600000 | 3177.93 |
| 1388448000000 | 3184.8 |
| 1388620800000 | 3146.95 |
| 1388707200000 | 3170.51 |
| 1388966400000 | 3153.7 |
| 1389052800000 | 3162.39 |
| 1389139200000 | 3151.66 |
| 1389225600000 | 3109.34 |
| 1389312000000 | 3126.07 |
| 1389571200000 | 3122.71 |
| 1389657600000 | 3120.8 |
| 1389744000000 | 3156.5 |
| 1389830400000 | 3166.29 |
| 1389916800000 | 3179.66 |
| 1390176000000 | 3187.19 |
| 1390262400000 | 3188.94 |
| 1390348800000 | 3188.6 |
| 1390435200000 | 3161.09 |
| 1390521600000 | 3074.48 |
| 1390780800000 | 3048.73 |
| 1390867200000 | 3073.9899 |
| 1390953600000 | 3066.14 |
| 1391040000000 | 3071.1 |
| 1391126400000 | 3059.05 |
| 1391385600000 | 3033.92 |
| 1391472000000 | 3007.59 |
| 1391558400000 | 2992.53 |
| 1391644800000 | 3036.81 |
| 1391731200000 | 3057.95 |
| 1391990400000 | 3074.4699 |
| 1392076800000 | 3141.86 |
| 1392163200000 | 3146.54 |
| 1392249600000 | 3165.92 |
| 1392336000000 | 3192.66 |
| 1392595200000 | 3190.17 |
| 1392681600000 | 3189.87 |
| 1392768000000 | 3203.28 |
| 1392854400000 | 3182.08 |
| 1392940800000 | 3184.5 |
| 1393200000000 | 3204.52 |
| 1393286400000 | 3200.89 |
| 1393372800000 | 3195.59 |
| 1393459200000 | 3173.26 |
| 1393545600000 | 3208.55 |
| 1393804800000 | 3126.15 |
| 1393891200000 | 3197.67 |
| 1393977600000 | 3187.17 |
| 1394064000000 | 3188.44 |
| 1394150400000 | 3145.58 |
| 1394409600000 | 3128.02 |
| 1394496000000 | 3121.33 |
| 1394582400000 | 3083.56 |
| 1394668800000 | 3020.14 |
| 1394755200000 | 3042.94 |
| 1395014400000 | 3060.25 |
| 1395100800000 | 3072.34 |
| 1395187200000 | 3073.82 |
| 1395273600000 | 3071.93 |
| 1395360000000 | 3101.7199 |
| 1395619200000 | 3055.37 |
| 1395705600000 | 3105.64 |
| 1395792000000 | 3135.64 |
| 1395878400000 | 3140.05 |
| 1395964800000 | 3173.73 |
| 1396224000000 | 3170.03 |
| 1396310400000 | 3166.9699 |
| 1396396800000 | 3166.4 |
| 1396483200000 | 3161.58 |
| 1396569600000 | 3178.2199 |
| 1396828800000 | 3134.08 |
| 1396915200000 | 3139.15 |
| 1397001600000 | 3130.85 |
| 1397088000000 | 3130.9899 |
| 1397174400000 | 3076.84 |
| 1397433600000 | 3093.96 |
| 1397520000000 | 3057.7199 |
| 1397606400000 | 3100.38 |
| 1397692800000 | 3114.87 |
| 1398124800000 | 3182.9 |
| 1398211200000 | 3175.59 |
| 1398297600000 | 3191.56 |
| 1398384000000 | 3171.26 |
| 1398643200000 | 3196.21 |
| 1398729600000 | 3230.41 |
| 1398816000000 | 3249.95 |
| 1398902400000 | 3252.43 |
| 1398988800000 | 3248.9 |
| 1399248000000 | 3237.51 |
| 1399334400000 | 3217.85 |
| 1399420800000 | 3239.58 |
| 1399507200000 | 3274.81 |
| 1399593600000 | 3275.27 |
| 1399852800000 | 3314.29 |
| 1399939200000 | 3318.94 |
| 1400025600000 | 3325.68 |
| 1400112000000 | 3319.85 |
| 1400198400000 | 3309.44 |
| 1400457600000 | 3320.6 |
| 1400544000000 | 3312.56 |
| 1400630400000 | 3319.86 |
| 1400716800000 | 3325.9699 |
| 1400803200000 | 3330.96 |
| 1401062400000 | 3359.46 |
| 1401148800000 | 3370.96 |
| 1401235200000 | 3366.26 |
| 1401321600000 | 3365.81 |
| 1401408000000 | 3367.55 |
| 1401667200000 | 3374.38 |
| 1401753600000 | 3363.66 |
| 1401840000000 | 3372.63 |
| 1401926400000 | 3372.93 |
| 1402012800000 | 3391.72 |
| 1402272000000 | 3396.9 |
| 1402358400000 | 3395.09 |
| 1402444800000 | 3379.48 |
| 1402531200000 | 3371.88 |
| 1402617600000 | 3352.37 |
| 1402876800000 | 3341.75 |
| 1402963200000 | 3362.18 |
| 1403049600000 | 3363.63 |
| 1403136000000 | 3378.2 |
| 1403222400000 | 3382.76 |
| 1403481600000 | 3352.4899 |
| 1403568000000 | 3377.38 |
| 1403654400000 | 3345.11 |
| 1403740800000 | 3324.44 |
| 1403827200000 | 3320.29 |
| 1404086400000 | 3340.55 |
| 1404172800000 | 3371.32 |
| 1404259200000 | 3372.19 |
| 1404345600000 | 3407.71 |
| 1404432000000 | 3405.96 |
| 1404691200000 | 3369.9 |
| 1404777600000 | 3324.83 |
| 1404864000000 | 3337.16 |
| 1404950400000 | 3272.31 |
| 1405036800000 | 3274.62 |
| 1405296000000 | 3312.18 |
| 1405382400000 | 3286 |
| 1405468800000 | 3323.64 |
| 1405555200000 | 3283.55 |
| 1405641600000 | 3288.02 |
| 1405900800000 | 3262.38 |
| 1405987200000 | 3291.39 |
| 1406073600000 | 3297.32 |
| 1406160000000 | 3310.91 |
| 1406246400000 | 3256.09 |
| 1406505600000 | 3260.9899 |
| 1406592000000 | 3277.67 |
| 1406678400000 | 3268.35 |
| 1406764800000 | 3206.58 |
| 1406851200000 | 3132.82 |
| 1407110400000 | 3097.76 |
| 1407196800000 | 3129.18 |
| 1407283200000 | 3127.02 |
| 1407369600000 | 3104.7199 |
| 1407456000000 | 3088.06 |
| 1407715200000 | 3145.69 |
| 1407801600000 | 3118.05 |
| 1407888000000 | 3156.41 |
| 1407974400000 | 3163.69 |
| 1408060800000 | 3121.08 |
| 1408320000000 | 3170.39 |
| 1408406400000 | 3193.57 |
| 1408492800000 | 3190.9699 |
| 1408579200000 | 3210.29 |
| 1408665600000 | 3197.82 |
| 1408924800000 | 3252.14 |
| 1409011200000 | 3284.31 |
| 1409097600000 | 3276.14 |
| 1409184000000 | 3246.77 |
| 1409270400000 | 3253.12 |
| 1409529600000 | 3248.5 |
| 1409616000000 | 3253.37 |
| 1409702400000 | 3285.8 |
| 1409788800000 | 3301.94 |
| 1409875200000 | 3288.66 |
| 1410134400000 | 3283.84 |
| 1410220800000 | 3271.56 |
| 1410307200000 | 3267.16 |
| 1410393600000 | 3268.05 |
| 1410480000000 | 3263.4899 |
| 1410739200000 | 3265.85 |
| 1410825600000 | 3245.04 |
| 1410912000000 | 3255.89 |
| 1410998400000 | 3318.79 |
| 1411084800000 | 3322.68 |
| 1411344000000 | 3315.8 |
| 1411430400000 | 3268.93 |
| 1411516800000 | 3285.41 |
| 1411603200000 | 3220.17 |
| 1411689600000 | 3213.69 |
| 1411948800000 | 3199.67 |
| 1412035200000 | 3227.61 |
| 1412121600000 | 3175.62 |
| 1412208000000 | 3120.88 |
| 1412294400000 | 3126.81 |
| 1412553600000 | 3151.09 |
| 1412640000000 | 3106.01 |
| 1412726400000 | 3072.19 |
| 1412812800000 | 3080.46 |
| 1412899200000 | 3014.9 |
| 1413158400000 | 3019.04 |
| 1413244800000 | 3026.17 |
| 1413331200000 | 2944.06 |
| 1413417600000 | 2971.51 |
| 1413504000000 | 3052.66 |
| 1413763200000 | 3014.2399 |
| 1413849600000 | 3078.1 |
| 1413936000000 | 3096.41 |
| 1414022400000 | 3125.87 |
| 1414108800000 | 3086.56 |
| 1414368000000 | 3062.76 |
| 1414454400000 | 3110.79 |
| 1414540800000 | 3121.7199 |
| 1414627200000 | 3142.5 |
| 1414713600000 | 3193.71 |
| 1414972800000 | 3162.65 |
| 1415059200000 | 3142.16 |
| 1415145600000 | 3197.25 |
| 1415232000000 | 3219.48 |
| 1415318400000 | 3193.65 |
| 1415577600000 | 3209.01 |
| 1415664000000 | 3218.85 |
| 1415750400000 | 3190.6 |
| 1415836800000 | 3208.67 |
| 1415923200000 | 3204.91 |
| 1416182400000 | 3217.8 |
| 1416268800000 | 3267.03 |
| 1416355200000 | 3270.94 |
| 1416441600000 | 3270.29 |
| 1416528000000 | 3343.7399 |
| 1416787200000 | 3341.29 |
| 1416873600000 | 3349.9899 |
| 1416960000000 | 3365.67 |
| 1417046400000 | 3382.73 |
| 1417132800000 | 3363.58 |
| 1417392000000 | 3363.76 |
| 1417478400000 | 3359.53 |
| 1417564800000 | 3379.27 |
| 1417651200000 | 3347.2199 |
| 1417737600000 | 3407.79 |
| 1417996800000 | 3378.45 |
| 1418083200000 | 3313.15 |
| 1418169600000 | 3318.3 |
| 1418256000000 | 3316.9 |
| 1418342400000 | 3228.4699 |
| 1418601600000 | 3149.17 |
| 1418688000000 | 3223.82 |
| 1418774400000 | 3226.03 |
| 1418860800000 | 3303.81 |
| 1418947200000 | 3301.12 |
| 1419206400000 | 3332.31 |
| 1419292800000 | 3361.44 |
| 1419379200000 | 3356.36 |
| 1419811200000 | 3354.75 |
| 1419897600000 | 3319.48 |
| 1419984000000 | 3326.94 |
| 1420156800000 | 3310.9899 |
| 1420416000000 | 3226.14 |
| 1420502400000 | 3229 |
| 1420588800000 | 3236.63 |
| 1420675200000 | 3359.74 |
| 1420761600000 | 3315.41 |
| 1421020800000 | 3352.98 |
| 1421107200000 | 3406.71 |
| 1421193600000 | 3373.21 |
| 1421280000000 | 3444.46 |
| 1421366400000 | 3485.53 |
| 1421625600000 | 3505.8 |
| 1421712000000 | 3516.81 |
| 1421798400000 | 3531.16 |
| 1421884800000 | 3565.84 |
| 1421971200000 | 3637.85 |
| 1422230400000 | 3675.12 |
| 1422316800000 | 3638.47 |
| 1422403200000 | 3671.76 |
| 1422489600000 | 3674.79 |
| 1422576000000 | 3681.79 |
| 1422835200000 | 3712.15 |
| 1422921600000 | 3696.08 |
| 1423008000000 | 3721.79 |
| 1423094400000 | 3730.81 |
| 1423180800000 | 3705.89 |
| 1423440000000 | 3679.43 |
| 1423526400000 | 3700.64 |
| 1423612800000 | 3714.92 |
| 1423699200000 | 3773.67 |
| 1423785600000 | 3801.42 |
| 1424044800000 | 3782.64 |
| 1424131200000 | 3767.17 |
| 1424217600000 | 3785.41 |
| 1424304000000 | 3787.77 |
| 1424390400000 | 3802.87 |
| 1424649600000 | 3821.83 |
| 1424736000000 | 3854.27 |
| 1424822400000 | 3855.12 |
| 1424908800000 | 3917.05 |
| 1424995200000 | 3907.67 |
| 1425254400000 | 3900.62 |
| 1425340800000 | 3868.03 |
| 1425427200000 | 3894.08 |
| 1425513600000 | 3934.27 |
| 1425600000000 | 3954.87 |
| 1425859200000 | 3967.98 |
| 1425945600000 | 3944.43 |
| 1426032000000 | 4049.75 |
| 1426118400000 | 4050.34 |
| 1426204800000 | 4070.83 |
| 1426464000000 | 4139.15 |
| 1426550400000 | 4088.35 |
| 1426636800000 | 4083.03 |
| 1426723200000 | 4074.76 |
| 1426809600000 | 4120.29 |
| 1427068800000 | 4077.21 |
| 1427155200000 | 4099.43 |
| 1427241600000 | 4054.36 |
| 1427328000000 | 4040.71 |
| 1427414400000 | 4053.93 |
| 1427673600000 | 4129.2299 |
| 1427760000000 | 4080.93 |
| 1427846400000 | 4104.07 |
| 1427932800000 | 4088.25 |
| 1428364800000 | 4157.1899 |
| 1428451200000 | 4132.92 |
| 1428537600000 | 4189.46 |
| 1428624000000 | 4250.25 |
| 1428883200000 | 4236.53 |
| 1428969600000 | 4209.29 |
| 1429056000000 | 4212.96 |
| 1429142400000 | 4127.55 |
| 1429228800000 | 4019.33 |
| 1429488000000 | 4086.06 |
| 1429574400000 | 4125.38 |
| 1429660800000 | 4091.45 |
| 1429747200000 | 4046.68 |
| 1429833600000 | 4056.37 |
| 1430092800000 | 4123.21 |
| 1430179200000 | 4043.37 |
| 1430265600000 | 3927.15 |
| 1430352000000 | 3936.73 |
| 1430438400000 | 3935.25 |
| 1430697600000 | 4014.82 |
| 1430784000000 | 3933.46 |
| 1430870400000 | 3919.84 |
| 1430956800000 | 3917.57 |
| 1431043200000 | 4100.89 |
| 1431302400000 | 4090.3 |
| 1431388800000 | 4027.81 |
| 1431475200000 | 4002.73 |
| 1431561600000 | 4053.31 |
| 1431648000000 | 4035.45 |
| 1431907200000 | 4074.88 |
| 1431993600000 | 4152.2299 |
| 1432080000000 | 4163.64 |
| 1432166400000 | 4171.59 |
| 1432252800000 | 4170.49 |
| 1432512000000 | 4168.7299 |
| 1432598400000 | 4120.27 |
| 1432684800000 | 4190.24 |
| 1432771200000 | 4166.75 |
| 1432857600000 | 4082.78 |
| 1433116800000 | 4088.31 |
| 1433203200000 | 4036.59 |
| 1433289600000 | 4055.56 |
| 1433376000000 | 4018.77 |
| 1433462400000 | 3956.76 |
| 1433721600000 | 3909.1 |
| 1433808000000 | 3908.51 |
| 1433894400000 | 3993.8 |
| 1433980800000 | 4009.97 |
| 1434067200000 | 3955.09 |
| 1434326400000 | 3893.12 |
| 1434412800000 | 3921.51 |
| 1434499200000 | 3908.61 |
| 1434585600000 | 3956.64 |
| 1434672000000 | 3941.78 |
| 1434931200000 | 4067.08 |
| 1435017600000 | 4101.9 |
| 1435104000000 | 4063.2 |
| 1435190400000 | 4047.96 |
| 1435276800000 | 4072.56 |
| 1435536000000 | 3947.34 |
| 1435622400000 | 3894.12 |
| 1435708800000 | 3961.09 |
| 1435795200000 | 3938.71 |
| 1435881600000 | 3934.79 |
| 1436140800000 | 3877.73 |
| 1436227200000 | 3802.24 |
| 1436313600000 | 3815.69 |
| 1436400000000 | 3900.86 |
| 1436486400000 | 4017.14 |
| 1436745600000 | 4075.48 |
| 1436832000000 | 4091.28 |
| 1436918400000 | 4114.55 |
| 1437004800000 | 4154.05 |
| 1437091200000 | 4149.03 |
| 1437350400000 | 4165.71 |
| 1437436800000 | 4126.59 |
| 1437523200000 | 4087.78 |
| 1437609600000 | 4073.92 |
| 1437696000000 | 4009.84 |
| 1437955200000 | 3902.44 |
| 1438041600000 | 3938.54 |
| 1438128000000 | 3973.92 |
| 1438214400000 | 3984.14 |
| 1438300800000 | 4015.72 |
| 1438560000000 | 4058.19 |
| 1438646400000 | 4064.86 |
| 1438732800000 | 4123.82 |
| 1438819200000 | 4103.61 |
| 1438905600000 | 4067.35 |
| 1439164800000 | 4093.63 |
| 1439251200000 | 3996.92 |
| 1439337600000 | 3864.88 |
| 1439424000000 | 3896.27 |
| 1439510400000 | 3893.44 |
| 1439769600000 | 3881.39 |
| 1439856000000 | 3876.63 |
| 1439942400000 | 3783.54 |
| 1440028800000 | 3697.36 |
| 1440115200000 | 3585.6 |
| 1440374400000 | 3430 |
| 1440460800000 | 3591.66 |
| 1440547200000 | 3465.97 |
| 1440633600000 | 3585.96 |
| 1440720000000 | 3591.64 |
| 1440979200000 | 3592.98 |
| 1441065600000 | 3512.25 |
| 1441152000000 | 3522.96 |
| 1441238400000 | 3606.59 |
| 1441324800000 | 3507.21 |
| 1441584000000 | 3530.97 |
| 1441670400000 | 3572.78 |
| 1441756800000 | 3589.85 |
| 1441843200000 | 3546.14 |
| 1441929600000 | 3517.39 |
| 1442188800000 | 3509.18 |
| 1442275200000 | 3524.72 |
| 1442361600000 | 3546.23 |
| 1442448000000 | 3511.75 |
| 1442534400000 | 3424.6 |
| 1442793600000 | 3479.87 |
| 1442880000000 | 3366.8 |
| 1442966400000 | 3362.87 |
| 1443052800000 | 3296.34 |
| 1443139200000 | 3383.99 |
| 1443398400000 | 3306.21 |
| 1443484800000 | 3316.41 |
| 1443571200000 | 3389.69 |
| 1443657600000 | 3356.44 |
| 1443744000000 | 3371.14 |
| 1444003200000 | 3444.46 |
| 1444089600000 | 3463.45 |
| 1444176000000 | 3471.44 |
| 1444262400000 | 3490.13 |
| 1444348800000 | 3514.76 |
| 1444608000000 | 3496.63 |
| 1444694400000 | 3443.89 |
| 1444780800000 | 3394.07 |
| 1444867200000 | 3456.33 |
| 1444953600000 | 3458.12 |
| 1445212800000 | 3476.62 |
| 1445299200000 | 3458.63 |
| 1445385600000 | 3501.46 |
| 1445472000000 | 3603.96 |
| 1445558400000 | 3687.85 |
| 1445817600000 | 3679.14 |
| 1445904000000 | 3620.51 |
| 1445990400000 | 3670.41 |
| 1446076800000 | 3692.25 |
| 1446163200000 | 3689.82 |
| 1446422400000 | 3726.33 |
| 1446508800000 | 3749.09 |
| 1446595200000 | 3741.02 |
| 1446681600000 | 3748.25 |
| 1446768000000 | 3792.49 |
| 1447027200000 | 3739.81 |
| 1447113600000 | 3739.28 |
| 1447200000000 | 3776.46 |
| 1447286400000 | 3720.39 |
| 1447372800000 | 3715.54 |
| 1447632000000 | 3729.11 |
| 1447718400000 | 3830.4 |
| 1447804800000 | 3794.58 |
| 1447891200000 | 3820.71 |
| 1447977600000 | 3838.07 |
| 1448236800000 | 3823.3 |
| 1448323200000 | 3774.04 |
| 1448409600000 | 3844.79 |
| 1448496000000 | 3873.85 |
| 1448582400000 | 3843.55 |
| 1448841600000 | 3864.41 |
| 1448928000000 | 3761.38 |
| 1449014400000 | 3729.72 |
| 1449100800000 | 3616.94 |
| 1449187200000 | 3602.66 |
| 1449446400000 | 3634.65 |
| 1449532800000 | 3577.89 |
| 1449619200000 | 3554.11 |
| 1449705600000 | 3562.83 |
| 1449792000000 | 3492.3 |
| 1450051200000 | 3441.29 |
| 1450137600000 | 3533.29 |
| 1450224000000 | 3542.07 |
| 1450310400000 | 3598.29 |
| 1450396800000 | 3556.17 |
| 1450656000000 | 3498.28 |
| 1450742400000 | 3511.39 |
| 1450828800000 | 3598.83 |
| 1450915200000 | 3595.11 |
| 1451260800000 | 3573.01 |
| 1451347200000 | 3636.39 |
| 1451433600000 | 3599.83 |
| 1451520000000 | 3585.73 |
| 1451865600000 | 3467.77 |
| 1451952000000 | 3463.8 |
| 1452038400000 | 3408.69 |
| 1452124800000 | 3329.73 |
| 1452211200000 | 3280.17 |
| 1452470400000 | 3250.59 |
| 1452556800000 | 3310.18 |
| 1452643200000 | 3320.31 |
| 1452729600000 | 3279.66 |
| 1452816000000 | 3206.7199 |
| 1453075200000 | 3183.53 |
| 1453161600000 | 3208.12 |
| 1453248000000 | 3133.01 |
| 1453334400000 | 3189.84 |
| 1453420800000 | 3266.76 |
| 1453680000000 | 3242 |
| 1453766400000 | 3256.08 |
| 1453852800000 | 3238.9899 |
| 1453939200000 | 3196.66 |
| 1454025600000 | 3240.28 |
| 1454284800000 | 3219.5 |
| 1454371200000 | 3175.1 |
| 1454457600000 | 3177.9699 |
| 1454544000000 | 3177.62 |
| 1454630400000 | 3174.42 |
| 1454889600000 | 3091.42 |
| 1454976000000 | 3060.66 |
| 1455062400000 | 3102.94 |
| 1455148800000 | 3029.2199 |
| 1455235200000 | 3083.45 |
| 1455494400000 | 3154.5 |
| 1455580800000 | 3112.63 |
| 1455667200000 | 3185.9899 |
| 1455753600000 | 3215.07 |
| 1455840000000 | 3209.79 |
| 1456099200000 | 3262.2199 |
| 1456185600000 | 3211.95 |
| 1456272000000 | 3140.91 |
| 1456358400000 | 3185.51 |
| 1456444800000 | 3250.83 |
| 1456704000000 | 3250.71 |
| 1456790400000 | 3312.1 |
| 1456876800000 | 3306.5 |
| 1456963200000 | 3302.78 |
| 1457049600000 | 3322.2 |
| 1457308800000 | 3330.31 |
| 1457395200000 | 3317.76 |
| 1457481600000 | 3339.4699 |
| 1457568000000 | 3255.28 |
| 1457654400000 | 3338.62 |
| 1457913600000 | 3374.75 |
| 1458000000000 | 3350.06 |
| 1458086400000 | 3359.22 |
| 1458172800000 | 3342.96 |
| 1458259200000 | 3359.69 |
| 1458518400000 | 3398.32 |
| 1458604800000 | 3417.14 |
| 1458691200000 | 3437.8 |
| 1458777600000 | 3386.27 |
| 1459209600000 | 3397.28 |
| 1459296000000 | 3443.1 |
| 1459382400000 | 3409.87 |
| 1459468800000 | 3358.4 |
| 1459728000000 | 3369.98 |
| 1459814400000 | 3300.03 |
| 1459900800000 | 3312.5 |
| 1459987200000 | 3276.51 |
| 1460073600000 | 3323.7199 |
| 1460332800000 | 3347.5 |
| 1460419200000 | 3380.16 |
| 1460505600000 | 3468.06 |
| 1460592000000 | 3488.7 |
| 1460678400000 | 3488.76 |
| 1460937600000 | 3505.61 |
| 1461024000000 | 3575.91 |
| 1461110400000 | 3600.06 |
| 1461196800000 | 3596.32 |
| 1461283200000 | 3583.56 |
| 1461542400000 | 3563.05 |
| 1461628800000 | 3531 |
| 1461715200000 | 3532.97 |
| 1461801600000 | 3539.77 |
| 1461888000000 | 3483.57 |
| 1462147200000 | 3495.11 |
| 1462233600000 | 3447.98 |
| 1462320000000 | 3410.11 |
| 1462406400000 | 3427.04 |
| 1462492800000 | 3432.95 |
| 1462752000000 | 3451.57 |
| 1462838400000 | 3467.06 |
| 1462924800000 | 3454.17 |
| 1463011200000 | 3395.3 |
| 1463097600000 | 3426.87 |
| 1463356800000 | 3426.52 |
| 1463443200000 | 3420.73 |
| 1463529600000 | 3435.42 |
| 1463616000000 | 3347.57 |
| 1463702400000 | 3377.78 |
| 1463961600000 | 3337.68 |
| 1464048000000 | 3402.95 |
| 1464134400000 | 3418.29 |
| 1464220800000 | 3422.33 |
| 1464307200000 | 3418.53 |
| 1464566400000 | 3431.92 |
| 1464652800000 | 3402.25 |
| 1464739200000 | 3406.6 |
| 1464825600000 | 3433.2 |
| 1464912000000 | 3404.21 |
| 1465171200000 | 3419.41 |
| 1465257600000 | 3479.27 |
| 1465344000000 | 3460.98 |
| 1465430400000 | 3423.49 |
| 1465516800000 | 3359.92 |
| 1465776000000 | 3326.63 |
| 1465862400000 | 3288.86 |
| 1465948800000 | 3326.94 |
| 1466035200000 | 3307.43 |
| 1466121600000 | 3314.33 |
| 1466380800000 | 3402.3 |
| 1466467200000 | 3422.84 |
| 1466553600000 | 3428.29 |
| 1466640000000 | 3476.25 |
| 1466726400000 | 3299.06 |
| 1466985600000 | 3204.19 |
| 1467072000000 | 3254.98 |
| 1467158400000 | 3320.29 |
| 1467244800000 | 3357.07 |
| 1467331200000 | 3395.72 |
| 1467590400000 | 3378.18 |
| 1467676800000 | 3332.89 |
| 1467763200000 | 3272.34 |
| 1467849600000 | 3281.17 |
| 1467936000000 | 3329.65 |
| 1468195200000 | 3402.41 |
| 1468281600000 | 3420.9 |
| 1468368000000 | 3426.15 |
| 1468454400000 | 3481.5 |
| 1468540800000 | 3492.2 |
| 1468800000000 | 3499.19 |
| 1468886400000 | 3471.66 |
| 1468972800000 | 3481.29 |
| 1469059200000 | 3486.64 |
| 1469145600000 | 3491.53 |
| 1469404800000 | 3500.23 |
| 1469491200000 | 3508.71 |
| 1469577600000 | 3507.67 |
| 1469664000000 | 3478.76 |
| 1469750400000 | 3502.18 |
| 1470009600000 | 3496.13 |
| 1470096000000 | 3451.41 |
| 1470182400000 | 3461.98 |
| 1470268800000 | 3458.25 |
| 1470355200000 | 3514.84 |
| 1470614400000 | 3535.29 |
| 1470700800000 | 3606.87 |
| 1470787200000 | 3594.73 |
| 1470873600000 | 3628.08 |
| 1470960000000 | 3617.73 |
| 1471219200000 | 3626.89 |
| 1471305600000 | 3650.39 |
| 1471392000000 | 3611.15 |
| 1471478400000 | 3637.91 |
| 1471564800000 | 3618.5 |
| 1471824000000 | 3630.74 |
| 1471910400000 | 3663.28 |
| 1471996800000 | 3675.95 |
| 1472083200000 | 3653.05 |
| 1472169600000 | 3678.71 |
| 1472428800000 | 3670.95 |
| 1472515200000 | 3693.47 |
| 1472601600000 | 3670.41 |
| 1472688000000 | 3661.01 |
| 1472774400000 | 3694.89 |
| 1473033600000 | 3693.27 |
| 1473120000000 | 3694.58 |
| 1473206400000 | 3723.85 |
| 1473292800000 | 3683.96 |
| 1473379200000 | 3631.6 |
| 1473638400000 | 3576.86 |
| 1473724800000 | 3592 |
| 1473811200000 | 3598.89 |
| 1473897600000 | 3584.55 |
| 1473984000000 | 3558.48 |
| 1474243200000 | 3581.87 |
| 1474329600000 | 3589.4 |
| 1474416000000 | 3592.03 |
| 1474502400000 | 3642.52 |
| 1474588800000 | 3628.7 |
| 1474848000000 | 3579.73 |
| 1474934400000 | 3574.41 |
| 1475020800000 | 3620.59 |
| 1475107200000 | 3617.52 |
| 1475193600000 | 3651.04 |
| 1475452800000 | 3664.25 |
| 1475539200000 | 3702.7 |
| 1475625600000 | 3691.75 |
| 1475712000000 | 3695.56 |
| 1475798400000 | 3655.57 |
| 1476057600000 | 3678.4 |
| 1476144000000 | 3660.06 |
| 1476230400000 | 3650.99 |
| 1476316800000 | 3634.27 |
| 1476403200000 | 3676.23 |
| 1476662400000 | 3645.53 |
| 1476748800000 | 3685.06 |
| 1476835200000 | 3687.82 |
| 1476921600000 | 3694.32 |
| 1477008000000 | 3691.86 |
| 1477267200000 | 3681.02 |
| 1477353600000 | 3686.93 |
| 1477440000000 | 3639.87 |
| 1477526400000 | 3647.21 |
| 1477612800000 | 3668.95 |
| 1477872000000 | 3656.78 |
| 1477958400000 | 3627.89 |
| 1478044800000 | 3594.78 |
| 1478131200000 | 3553.14 |
| 1478217600000 | 3544.13 |
| 1478476800000 | 3591.68 |
| 1478563200000 | 3606.12 |
| 1478649600000 | 3661.02 |
| 1478736000000 | 3669.24 |
| 1478822400000 | 3658.89 |
| 1479081600000 | 3666.67 |
| 1479168000000 | 3679.01 |
| 1479254400000 | 3637.28 |
| 1479340800000 | 3661.98 |
| 1479427200000 | 3653.32 |
| 1479686400000 | 3644.6 |
| 1479772800000 | 3645.15 |
| 1479859200000 | 3638.74 |
| 1479945600000 | 3660.98 |
| 1480032000000 | 3661.13 |
| 1480291200000 | 3615.78 |
| 1480377600000 | 3621.24 |
| 1480464000000 | 3672.82 |
| 1480550400000 | 3653.69 |
| 1480636800000 | 3647.88 |
| 1480896000000 | 3679.82 |
| 1480982400000 | 3693.54 |
| 1481068800000 | 3754.99 |
| 1481155200000 | 3814.91 |
| 1481241600000 | 3839.73 |
| 1481500800000 | 3829.32 |
| 1481587200000 | 3845.51 |
| 1481673600000 | 3835.22 |
| 1481760000000 | 3880.08 |
| 1481846400000 | 3905.25 |
| 1482105600000 | 3913.2 |
| 1482192000000 | 3894.51 |
| 1482278400000 | 3899.27 |
| 1482364800000 | 3900.87 |
| 1482451200000 | 3896.94 |
| 1482796800000 | 3901.7 |
| 1482883200000 | 3916.59 |
| 1482969600000 | 3906.19 |
| 1483056000000 | 3904.23 |
| 1483315200000 | 3925.46 |
| 1483401600000 | 3935.37 |
| 1483488000000 | 3935.28 |
| 1483574400000 | 3929.88 |
| 1483660800000 | 3925.79 |
| 1483920000000 | 3924.35 |
| 1484006400000 | 3911.56 |
| 1484092800000 | 3943.63 |
| 1484179200000 | 3910.79 |
| 1484265600000 | 3949.64 |
| 1484524800000 | 3918.92 |
| 1484611200000 | 3915.93 |
| 1484697600000 | 3944.56 |
| 1484784000000 | 3950.64 |
| 1484870400000 | 3967.81 |
| 1485129600000 | 3943.24 |
| 1485216000000 | 3961.01 |
| 1485302400000 | 4014.75 |
| 1485388800000 | 4028.73 |
| 1485475200000 | 4024.76 |
| 1485734400000 | 3993.83 |
| 1485820800000 | 3938.44 |
| 1485907200000 | 3954.61 |
| 1485993600000 | 3954.49 |
| 1486080000000 | 3954.31 |
| 1486339200000 | 3912.35 |
| 1486425600000 | 3947.24 |
| 1486512000000 | 3942.89 |
| 1486598400000 | 3974.88 |
| 1486684800000 | 3991.6 |
| 1486944000000 | 4026.84 |
| 1487030400000 | 4012.88 |
| 1487116800000 | 4027.16 |
| 1487203200000 | 4012.06 |
| 1487289600000 | 4019.65 |
| 1487548800000 | 4033.01 |
| 1487635200000 | 4056.36 |
| 1487721600000 | 4035.51 |
| 1487808000000 | 4005.99 |
| 1487894400000 | 3966.66 |
| 1488153600000 | 3975.6 |
| 1488240000000 | 3980.88 |
| 1488326400000 | 4034.29 |
| 1488412800000 | 4034.37 |
| 1488499200000 | 4024.02 |
| 1488758400000 | 4011.1 |
| 1488844800000 | 4008.64 |
| 1488931200000 | 4006 |
| 1489017600000 | 4036.4 |
| 1489104000000 | 4037.63 |
| 1489363200000 | 4049.09 |
| 1489449600000 | 4048.1 |
| 1489536000000 | 4057.97 |
| 1489622400000 | 4069.21 |
| 1489708800000 | 4074.74 |
| 1489968000000 | 4060.33 |
| 1490054400000 | 4038.17 |
| 1490140800000 | 4024.6 |
| 1490227200000 | 4073.97 |
| 1490313600000 | 4076.65 |
| 1490572800000 | 4061.1 |
| 1490659200000 | 4095.23 |
| 1490745600000 | 4105.06 |
| 1490832000000 | 4128.03 |
| 1490918400000 | 4141.82 |
| 1491177600000 | 4151.21 |
| 1491264000000 | 4161.5 |
| 1491350400000 | 4160.86 |
| 1491436800000 | 4167.17 |
| 1491523200000 | 4177.9399 |
| 1491782400000 | 4167.36 |
| 1491868800000 | 4151.01 |
| 1491955200000 | 4166.75 |
| 1492041600000 | 4164.9799 |
| 1492473600000 | 4103.78 |
| 1492560000000 | 4098.12 |
| 1492646400000 | 4094.33 |
| 1492732800000 | 4087.76 |
| 1492992000000 | 4209.63 |
| 1493078400000 | 4212.12 |
| 1493164800000 | 4214.7 |
| 1493251200000 | 4237.11 |
| 1493337600000 | 4241.59 |
| 1493596800000 | 4240.05 |
| 1493683200000 | 4250.95 |
| 1493769600000 | 4274.96 |
| 1493856000000 | 4303.42 |
| 1493942400000 | 4335.93 |
| 1494201600000 | 4305.07 |
| 1494288000000 | 4328.86 |
| 1494374400000 | 4328.75 |
| 1494460800000 | 4303.45 |
| 1494547200000 | 4311.02 |
| 1494806400000 | 4329.25 |
| 1494892800000 | 4317.9399 |
| 1494979200000 | 4260.95 |
| 1495065600000 | 4271.43 |
| 1495152000000 | 4283.49 |
| 1495411200000 | 4273.11 |
| 1495497600000 | 4297.63 |
| 1495584000000 | 4285.4 |
| 1495670400000 | 4277.86 |
| 1495756800000 | 4265.32 |
| 1496016000000 | 4278.33 |
| 1496102400000 | 4245.75 |
| 1496188800000 | 4245.66 |
| 1496275200000 | 4278.78 |
| 1496361600000 | 4342.55 |
| 1496620800000 | 4335.27 |
| 1496707200000 | 4276.65 |
| 1496793600000 | 4249.16 |
| 1496880000000 | 4261.37 |
| 1496966400000 | 4323.1 |
| 1497225600000 | 4301.84 |
| 1497312000000 | 4332 |
| 1497398400000 | 4338.54 |
| 1497484800000 | 4307.1 |
| 1497571200000 | 4335.4399 |
| 1497830400000 | 4396.08 |
| 1497916800000 | 4369.58 |
| 1498003200000 | 4361.77 |
| 1498089600000 | 4340.78 |
| 1498176000000 | 4317.65 |
| 1498435200000 | 4320.28 |
| 1498521600000 | 4295.51 |
| 1498608000000 | 4279.27 |
| 1498694400000 | 4204.42 |
| 1498780800000 | 4156.02 |
| 1499040000000 | 4205.62 |
| 1499126400000 | 4188.78 |
| 1499212800000 | 4183.75 |
| 1499299200000 | 4136.42 |
| 1499385600000 | 4121.4799 |
| 1499644800000 | 4146.51 |
| 1499731200000 | 4135.93 |
| 1499817600000 | 4196.01 |
| 1499904000000 | 4215.83 |
| 1499990400000 | 4241.6899 |
| 1500249600000 | 4243.01 |
| 1500336000000 | 4180.9 |
| 1500422400000 | 4205.29 |
| 1500508800000 | 4188.25 |
| 1500595200000 | 4140.1 |
| 1500854400000 | 4138.92 |
| 1500940800000 | 4136.28 |
| 1501027200000 | 4152.43 |
| 1501113600000 | 4105 |
| 1501200000000 | 4063.79 |
| 1501459200000 | 4068.81 |
| 1501545600000 | 4100.17 |
| 1501632000000 | 4078.65 |
| 1501718400000 | 4073.49 |
| 1501804800000 | 4113.05 |
| 1502064000000 | 4101.27 |
| 1502150400000 | 4101.61 |
| 1502236800000 | 4055.88 |
| 1502323200000 | 4014.37 |
| 1502409600000 | 4014.09 |
| 1502668800000 | 4063.01 |
| 1502755200000 | 4062.03 |
| 1502841600000 | 4104.75 |
| 1502928000000 | 4103.54 |
| 1503014400000 | 4085.25 |
| 1503273600000 | 4051.12 |
| 1503360000000 | 4120.1 |
| 1503446400000 | 4115.78 |
| 1503532800000 | 4116.05 |
| 1503619200000 | 4119.59 |
| 1503878400000 | 4093.32 |
| 1503964800000 | 4038.12 |
| 1504051200000 | 4058.54 |
| 1504137600000 | 4061.95 |
| 1504224000000 | 4096.42 |
| 1504483200000 | 4091.2 |
| 1504569600000 | 4094.97 |
| 1504656000000 | 4111.12 |
| 1504742400000 | 4139.37 |
| 1504828800000 | 4146.09 |
| 1505088000000 | 4195.68 |
| 1505174400000 | 4224.59 |
| 1505260800000 | 4213.52 |
| 1505347200000 | 4221.7 |
| 1505433600000 | 4206.9799 |
| 1505692800000 | 4247.03 |
| 1505779200000 | 4250.66 |
| 1505865600000 | 4268.27 |
| 1505952000000 | 4303.66 |
| 1506038400000 | 4302.82 |
| 1506297600000 | 4315.61 |
| 1506384000000 | 4341.75 |
| 1506470400000 | 4339.87 |
| 1506556800000 | 4376.26 |
| 1506643200000 | 4411.84 |
| 1506902400000 | 4417.27 |
| 1506988800000 | 4427.79 |
| 1507075200000 | 4455.37 |
| 1507161600000 | 4450.18 |
| 1507248000000 | 4431.06 |
| 1507507200000 | 4433.39 |
| 1507593600000 | 4432.22 |
| 1507680000000 | 4423.64 |
| 1507766400000 | 4433.04 |
| 1507852800000 | 4464.65 |
| 1508112000000 | 4464.6899 |
| 1508198400000 | 4449.59 |
| 1508284800000 | 4454.96 |
| 1508371200000 | 4444.2299 |
| 1508457600000 | 4474.64 |
| 1508716800000 | 4493.7 |
| 1508803200000 | 4471.81 |
| 1508889600000 | 4483.15 |
| 1508976000000 | 4509.72 |
| 1509062400000 | 4542.74 |
| 1509321600000 | 4529.62 |
| 1509408000000 | 4541.34 |
| 1509494400000 | 4611.28 |
| 1509580800000 | 4608.93 |
| 1509667200000 | 4662.93 |
| 1509926400000 | 4667.01 |
| 1510012800000 | 4635.33 |
| 1510099200000 | 4644.3 |
| 1510185600000 | 4560.97 |
| 1510272000000 | 4538.53 |
| 1510531200000 | 4502.32 |
| 1510617600000 | 4488.68 |
| 1510704000000 | 4459.09 |
| 1510790400000 | 4481.65 |
| 1510876800000 | 4478.11 |
| 1511136000000 | 4518.38 |
| 1511222400000 | 4551.92 |
| 1511308800000 | 4507.6899 |
| 1511395200000 | 4499.46 |
| 1511481600000 | 4523.1 |
| 1511740800000 | 4476.52 |
| 1511827200000 | 4486.39 |
| 1511913600000 | 4484.52 |
| 1512000000000 | 4481.6 |
| 1512086400000 | 4428.53 |
| 1512345600000 | 4485.53 |
| 1512432000000 | 4482.64 |
| 1512518400000 | 4473.55 |
| 1512604800000 | 4450.4799 |
| 1512691200000 | 4485.99 |
| 1512950400000 | 4481.89 |
| 1513036800000 | 4507.1 |
| 1513123200000 | 4505.9399 |
| 1513209600000 | 4483.03 |
| 1513296000000 | 4489.55 |
| 1513555200000 | 4536.47 |
| 1513641600000 | 4522.99 |
| 1513728000000 | 4474.77 |
| 1513814400000 | 4489.79 |
| 1513900800000 | 4480.89 |
| 1514332800000 | 4502.25 |
| 1514419200000 | 4489.21 |
| 1514505600000 | 4453.64 |
| 1514851200000 | 4440.54 |
| 1514937600000 | 4481.22 |
| 1515024000000 | 4549.78 |
| 1515110400000 | 4602.4399 |
| 1515369600000 | 4606.3 |
| 1515456000000 | 4626.82 |
| 1515542400000 | 4570.93 |
| 1515628800000 | 4570.7 |
| 1515715200000 | 4596.4799 |
| 1515974400000 | 4592.47 |
| 1516060800000 | 4598.1899 |
| 1516147200000 | 4585.41 |
| 1516233600000 | 4643.4399 |
| 1516320000000 | 4669.27 |
| 1516579200000 | 4653.65 |
| 1516665600000 | 4645.15 |
| 1516752000000 | 4610.29 |
| 1516838400000 | 4602.17 |
| 1516924800000 | 4618.18 |
| 1517184000000 | 4619.92 |
| 1517270400000 | 4584.91 |
| 1517356800000 | 4578.91 |
| 1517443200000 | 4536.95 |
| 1517529600000 | 4431.37 |
| 1517788800000 | 4399.64 |
| 1517875200000 | 4323.05 |
| 1517961600000 | 4397.05 |
| 1518048000000 | 4296.08 |
| 1518134400000 | 4253.95 |
| 1518393600000 | 4317.54 |
| 1518480000000 | 4291.9399 |
| 1518566400000 | 4327.27 |
| 1518652800000 | 4384.7299 |
| 1518739200000 | 4406.12 |
| 1518998400000 | 4375.01 |
| 1519084800000 | 4423.26 |
| 1519171200000 | 4447.65 |
| 1519257600000 | 4465.75 |
| 1519344000000 | 4449.28 |
| 1519603200000 | 4468.34 |
| 1519689600000 | 4451.53 |
| 1519776000000 | 4433.95 |
| 1519862400000 | 4340.35 |
| 1519948800000 | 4243.7 |
| 1520208000000 | 4319.62 |
| 1520294400000 | 4311.99 |
| 1520380800000 | 4343.6 |
| 1520467200000 | 4399.15 |
| 1520553600000 | 4409.96 |
| 1520812800000 | 4425.45 |
| 1520899200000 | 4365.35 |
| 1520985600000 | 4318.4799 |
| 1521072000000 | 4339.95 |
| 1521158400000 | 4315.38 |
| 1521417600000 | 4276.46 |
| 1521504000000 | 4333.61 |
| 1521590400000 | 4348.68 |
| 1521676800000 | 4262.35 |
| 1521763200000 | 4204.22 |
| 1522022400000 | 4162.72 |
| 1522108800000 | 4236.36 |
| 1522195200000 | 4214.75 |
| 1522281600000 | 4221.88 |
| 1522713600000 | 4199.99 |
| 1522800000000 | 4152.42 |
| 1522886400000 | 4282.92 |
| 1522972800000 | 4263.4399 |
| 1523232000000 | 4255.4 |
| 1523318400000 | 4284.89 |
| 1523404800000 | 4238.18 |
| 1523491200000 | 4287.93 |
| 1523577600000 | 4297.7 |
| 1523836800000 | 4287.1 |
| 1523923200000 | 4352.92 |
| 1524009600000 | 4367.2 |
| 1524096000000 | 4362.61 |
| 1524182400000 | 4371.59 |
| 1524441600000 | 4375.02 |
| 1524528000000 | 4369.02 |
| 1524614400000 | 4308.41 |
| 1524700800000 | 4358.39 |
| 1524787200000 | 4392.91 |
| 1525046400000 | 4391.36 |
| 1525132800000 | 4391.18 |
| 1525219200000 | 4436.38 |
| 1525305600000 | 4382.2299 |
| 1525392000000 | 4413.82 |
| 1525651200000 | 4468.03 |
| 1525737600000 | 4483.89 |
| 1525824000000 | 4510.32 |
| 1525910400000 | 4539.49 |
| 1525996800000 | 4532.65 |
| 1526256000000 | 4529.18 |
| 1526342400000 | 4556.82 |
| 1526428800000 | 4604.85 |
| 1526515200000 | 4645.09 |
| 1526601600000 | 4633.42 |
| 1526860800000 | 4650.06 |
| 1526947200000 | 4655.37 |
| 1527033600000 | 4577.3 |
| 1527120000000 | 4572.01 |
| 1527206400000 | 4597.75 |
| 1527465600000 | 4580.14 |
| 1527552000000 | 4519.29 |
| 1527638400000 | 4542.56 |
| 1527724800000 | 4503.26 |
| 1527811200000 | 4568.76 |
| 1528070400000 | 4577.62 |
| 1528156800000 | 4593.2 |
| 1528243200000 | 4609.4 |
| 1528329600000 | 4600.41 |
| 1528416000000 | 4599.9799 |
| 1528675200000 | 4653.7299 |
| 1528761600000 | 4647.15 |
| 1528848000000 | 4663.68 |
| 1528934400000 | 4708.43 |
| 1529020800000 | 4667.86 |
| 1529280000000 | 4624.53 |
| 1529366400000 | 4562.74 |
| 1529452800000 | 4555.18 |
| 1529539200000 | 4512.51 |
| 1529625600000 | 4550.43 |
| 1529884800000 | 4448.88 |
| 1529971200000 | 4440.34 |
| 1530057600000 | 4498.42 |
| 1530144000000 | 4446.97 |
| 1530230400000 | 4510.37 |
| 1530489600000 | 4480.79 |
| 1530576000000 | 4501.79 |
| 1530662400000 | 4454.89 |
| 1530748800000 | 4519.36 |
| 1530835200000 | 4547.63 |
| 1531094400000 | 4566.76 |
| 1531180800000 | 4602.09 |
| 1531267200000 | 4533.6899 |
| 1531353600000 | 4561.35 |
| 1531440000000 | 4586.85 |
| 1531699200000 | 4588.91 |
| 1531785600000 | 4641.17 |
| 1531872000000 | 4701.2299 |
| 1531958400000 | 4656.79 |
| 1532044800000 | 4621.81 |
| 1532304000000 | 4594.79 |
| 1532390400000 | 4646.2299 |
| 1532476800000 | 4632.57 |
| 1532563200000 | 4689.07 |
| 1532649600000 | 4697.7299 |
| 1532908800000 | 4673.36 |
| 1532995200000 | 4673.59 |
| 1533081600000 | 4681.96 |
| 1533168000000 | 4639.45 |
| 1533254400000 | 4645.99 |
| 1533513600000 | 4602.34 |
| 1533600000000 | 4607.97 |
| 1533686400000 | 4602.62 |
| 1533772800000 | 4622.37 |
| 1533859200000 | 4541.97 |
| 1534118400000 | 4550.1899 |
| 1534204800000 | 4570.87 |
| 1534291200000 | 4485.9799 |
| 1534377600000 | 4509.71 |
| 1534464000000 | 4495.01 |
| 1534723200000 | 4542.67 |
| 1534809600000 | 4552.05 |
| 1534896000000 | 4551.08 |
| 1534982400000 | 4547.38 |
| 1535068800000 | 4558.83 |
| 1535328000000 | 4608.92 |
| 1535414400000 | 4622.16 |
| 1535500800000 | 4647.33 |
| 1535587200000 | 4637.4399 |
| 1535673600000 | 4587.95 |
| 1535932800000 | 4594.09 |
| 1536019200000 | 4522.76 |
| 1536105600000 | 4468.88 |
| 1536192000000 | 4453.1899 |
| 1536278400000 | 4470.41 |
| 1536537600000 | 4459.91 |
| 1536624000000 | 4470.15 |
| 1536710400000 | 4491.53 |
| 1536796800000 | 4518.9799 |
| 1536883200000 | 4544.54 |
| 1537142400000 | 4535.67 |
| 1537228800000 | 4564.89 |
| 1537315200000 | 4643.77 |
| 1537401600000 | 4688.89 |
| 1537488000000 | 4710.76 |
| 1537747200000 | 4665.35 |
| 1537833600000 | 4648.25 |
| 1537920000000 | 4639.81 |
| 1538006400000 | 4628.03 |
| 1538092800000 | 4594.16 |
| 1538352000000 | 4649.22 |
| 1538438400000 | 4636.56 |
| 1538524800000 | 4648.79 |
| 1538611200000 | 4557.02 |
| 1538697600000 | 4519.96 |
| 1538956800000 | 4478.31 |
| 1539043200000 | 4445.36 |
| 1539129600000 | 4296.65 |
| 1539216000000 | 4211.88 |
| 1539302400000 | 4204.52 |
| 1539561600000 | 4208.18 |
| 1539648000000 | 4270.6899 |
| 1539734400000 | 4252.2299 |
| 1539820800000 | 4219.96 |
| 1539907200000 | 4172.13 |
| 1540166400000 | 4189.87 |
| 1540252800000 | 4104.24 |
| 1540339200000 | 4074.88 |
| 1540425600000 | 4151.9399 |
| 1540512000000 | 4123.36 |
| 1540771200000 | 4154.52 |
| 1540857600000 | 4146.84 |
| 1540944000000 | 4231.26 |
| 1541030400000 | 4229.7 |
| 1541116800000 | 4241.15 |
| 1541376000000 | 4232.91 |
| 1541462400000 | 4232.16 |
| 1541548800000 | 4272.8 |
| 1541635200000 | 4247.32 |
| 1541721600000 | 4241.68 |
| 1541980800000 | 4214.31 |
| 1542067200000 | 4237.62 |
| 1542153600000 | 4176.92 |
| 1542240000000 | 4173.46 |
| 1542326400000 | 4162.25 |
| 1542585600000 | 4141.7299 |
| 1542672000000 | 4033.15 |
| 1542758400000 | 4096.47 |
| 1542844800000 | 4032.28 |
| 1542931200000 | 4043.31 |
| 1543190400000 | 4074.3 |
| 1543276800000 | 4015.99 |
| 1543363200000 | 4011.09 |
| 1543449600000 | 4051.15 |
| 1543536000000 | 4076.75 |
| 1543795200000 | 4110.36 |
| 1543881600000 | 4093.27 |
| 1543968000000 | 4046.97 |
| 1544054400000 | 3890.41 |
| 1544140800000 | 3919.07 |
| 1544400000000 | 3842.2 |
| 1544486400000 | 3915.36 |
| 1544572800000 | 3943.36 |
| 1544659200000 | 3934.62 |
| 1544745600000 | 3909.64 |
| 1545004800000 | 3865.23 |
| 1545091200000 | 3859.04 |
| 1545177600000 | 3878.51 |
| 1545264000000 | 3830.56 |
| 1545350400000 | 3853.97 |
| 1545609600000 | 3851.26 |
| 1545868800000 | 3786.47 |
| 1545955200000 | 3852.7 |
| 1546214400000 | 3873.46 |
| 1546387200000 | 3857.83 |
| 1546473600000 | 3789.74 |
| 1546560000000 | 3929.36 |
| 1546819200000 | 3929.13 |
| 1546905600000 | 3956.31 |
| 1546992000000 | 3986.91 |
| 1547078400000 | 3997.1 |
| 1547164800000 | 3986.53 |
| 1547424000000 | 3959.59 |
| 1547510400000 | 3982.45 |
| 1547596800000 | 3996.38 |
| 1547683200000 | 4008.05 |
| 1547769600000 | 4114.05 |
| 1548028800000 | 4098.7299 |
| 1548115200000 | 4088.4 |
| 1548201600000 | 4047.18 |
| 1548288000000 | 4045.16 |
| 1548374400000 | 4089.73 |
| 1548633600000 | 4048.89 |
| 1548720000000 | 4095.04 |
| 1548806400000 | 4138.32 |
| 1548892800000 | 4092.22 |
| 1548979200000 | 4121.62 |
| 1549238400000 | 4135.06 |
| 1549324800000 | 4204.11 |
| 1549411200000 | 4187.25 |
| 1549497600000 | 4076.07 |
| 1549584000000 | 4044.3 |
| 1549843200000 | 4086.97 |
| 1549929600000 | 4151.64 |
| 1550016000000 | 4181.87 |
| 1550102400000 | 4197.31 |
| 1550188800000 | 4276.65 |
| 1550448000000 | 4298.4399 |
| 1550534400000 | 4265.93 |
| 1550620800000 | 4299.33 |
| 1550707200000 | 4299.34 |
| 1550793600000 | 4322.63 |
| 1551052800000 | 4321.4 |
| 1551139200000 | 4371.95 |
| 1551225600000 | 4340.34 |
| 1551312000000 | 4344.42 |
| 1551398400000 | 4374.31 |
| 1551657600000 | 4369.71 |
| 1551744000000 | 4372.2 |
| 1551830400000 | 4376 |
| 1551916800000 | 4333.45 |
| 1552003200000 | 4305.24 |
| 1552262400000 | 4353.62 |
| 1552348800000 | 4364.33 |
| 1552435200000 | 4410.6899 |
| 1552521600000 | 4403.7 |
| 1552608000000 | 4439.14 |
| 1552867200000 | 4418.25 |
| 1552953600000 | 4441.58 |
| 1553040000000 | 4425.11 |
| 1553126400000 | 4425.01 |
| 1553212800000 | 4326.7 |
| 1553472000000 | 4324.86 |
| 1553558400000 | 4338.88 |
| 1553644800000 | 4326.37 |
| 1553731200000 | 4356.38 |
| 1553817600000 | 4375.46 |
| 1554076800000 | 4443.7 |
| 1554163200000 | 4465.07 |
| 1554249600000 | 4559.12 |
| 1554336000000 | 4545.29 |
| 1554422400000 | 4582.78 |
| 1554681600000 | 4567.12 |
| 1554768000000 | 4535.09 |
| 1554854400000 | 4550.08 |
| 1554940800000 | 4555.1899 |
| 1555027200000 | 4599.1 |
| 1555286400000 | 4606.56 |
| 1555372800000 | 4632.54 |
| 1555459200000 | 4661.17 |
| 1555545600000 | 4680.38 |
| 1555977600000 | 4656.72 |
| 1556064000000 | 4605.42 |
| 1556150400000 | 4588.24 |
| 1556236800000 | 4600.38 |
| 1556496000000 | 4585.53 |
| 1556582400000 | 4596.37 |
| 1556668800000 | 4595.11 |
| 1556755200000 | 4561.18 |
| 1556841600000 | 4578.6899 |
| 1557100800000 | 4533.08 |
| 1557187200000 | 4435.25 |
| 1557273600000 | 4430.67 |
| 1557360000000 | 4338.78 |
| 1557446400000 | 4386.27 |
| 1557705600000 | 4320.63 |
| 1557792000000 | 4373.4399 |
| 1557878400000 | 4387.15 |
| 1557964800000 | 4494.49 |
| 1558051200000 | 4476.11 |
| 1558310400000 | 4392.06 |
| 1558396800000 | 4414.31 |
| 1558483200000 | 4434.13 |
| 1558569600000 | 4348.31 |
| 1558656000000 | 4367.38 |
| 1558915200000 | 4402.92 |
| 1559001600000 | 4358.74 |
| 1559088000000 | 4297.05 |
| 1559174400000 | 4316.7 |
| 1559260800000 | 4285.2 |
| 1559520000000 | 4325.04 |
| 1559606400000 | 4397.37 |
| 1559692800000 | 4414.52 |
| 1559779200000 | 4435.39 |
| 1559865600000 | 4481.26 |
| 1560124800000 | 4484.86 |
| 1560211200000 | 4548.42 |
| 1560297600000 | 4551.6 |
| 1560384000000 | 4555.84 |
| 1560470400000 | 4542.2 |
| 1560729600000 | 4524.9799 |
| 1560816000000 | 4608.8 |
| 1560902400000 | 4592.55 |
| 1560988800000 | 4626.51 |
| 1561075200000 | 4623.76 |
| 1561334400000 | 4611.64 |
| 1561420800000 | 4608.91 |
| 1561507200000 | 4586.88 |
| 1561593600000 | 4592.79 |
| 1561680000000 | 4640.86 |
| 1561939200000 | 4655.33 |
| 1562025600000 | 4626.83 |
| 1562112000000 | 4648.32 |
| 1562198400000 | 4650.87 |
| 1562284800000 | 4623.08 |
| 1562544000000 | 4616.43 |
| 1562630400000 | 4553.16 |
| 1562716800000 | 4549.72 |
| 1562803200000 | 4522.78 |
| 1562889600000 | 4576.7 |
| 1563148800000 | 4609.68 |
| 1563235200000 | 4645.09 |
| 1563321600000 | 4597.34 |
| 1563408000000 | 4557.89 |
| 1563494400000 | 4579.91 |
| 1563753600000 | 4588.4799 |
| 1563840000000 | 4692.14 |
| 1563926400000 | 4702.41 |
| 1564012800000 | 4632.9799 |
| 1564099200000 | 4633.72 |
| 1564358400000 | 4635.7299 |
| 1564444800000 | 4569.02 |
| 1564531200000 | 4566.84 |
| 1564617600000 | 4590 |
| 1564704000000 | 4435.02 |
| 1564963200000 | 4374.24 |
| 1565049600000 | 4326.37 |
| 1565136000000 | 4351.96 |
| 1565222400000 | 4465.68 |
| 1565308800000 | 4424.7 |
| 1565568000000 | 4424.72 |
| 1565654400000 | 4457.63 |
| 1565740800000 | 4346.92 |
| 1565827200000 | 4309.12 |
| 1565913600000 | 4340.5 |
| 1566172800000 | 4395.74 |
| 1566259200000 | 4376.96 |
| 1566345600000 | 4438.55 |
| 1566432000000 | 4424.9799 |
| 1566518400000 | 4362.9 |
| 1566777600000 | 4366.1899 |
| 1566864000000 | 4384.64 |
| 1566950400000 | 4390.4 |
| 1567036800000 | 4467.24 |
| 1567123200000 | 4519.22 |
| 1567382400000 | 4525.06 |
| 1567468800000 | 4499.24 |
| 1567555200000 | 4535.83 |
| 1567641600000 | 4558.61 |
| 1567728000000 | 4596.53 |
| 1567987200000 | 4585.78 |
| 1568073600000 | 4620.8 |
| 1568160000000 | 4676.88 |
| 1568246400000 | 4707.06 |
| 1568332800000 | 4740.31 |
| 1568592000000 | 4686.11 |
| 1568678400000 | 4667.9 |
| 1568764800000 | 4674.36 |
| 1568851200000 | 4692.43 |
| 1568937600000 | 4687.4799 |
| 1569196800000 | 4641.4399 |
| 1569283200000 | 4618.75 |
| 1569369600000 | 4605.05 |
| 1569456000000 | 4621.91 |
| 1569542400000 | 4666.88 |
| 1569801600000 | 4705.49 |
| 1569888000000 | 4641.72 |
| 1569974400000 | 4498.82 |
| 1570060800000 | 4498.02 |
| 1570147200000 | 4537.43 |
| 1570406400000 | 4594.9399 |
| 1570492800000 | 4523.84 |
| 1570579200000 | 4548.88 |
| 1570665600000 | 4618.7 |
| 1570752000000 | 4727.02 |
| 1571011200000 | 4700.58 |
| 1571097600000 | 4754.63 |
| 1571184000000 | 4753.77 |
| 1571270400000 | 4747.91 |
| 1571356800000 | 4731.53 |
| 1571616000000 | 4739.42 |
| 1571702400000 | 4706.86 |
| 1571788800000 | 4739.49 |
| 1571875200000 | 4783.18 |
| 1571961600000 | 4811.92 |
| 1572220800000 | 4814.97 |
| 1572307200000 | 4821.36 |
| 1572393600000 | 4780.8 |
| 1572480000000 | 4772.45 |
| 1572566400000 | 4822.54 |
| 1572825600000 | 4878.04 |
| 1572912000000 | 4908.15 |
| 1572998400000 | 4935.34 |
| 1573084800000 | 4950.3 |
| 1573171200000 | 4947.54 |
| 1573430400000 | 4921.1899 |
| 1573516800000 | 4962.12 |
| 1573603200000 | 4962.43 |
| 1573689600000 | 4947.99 |
| 1573776000000 | 4979.75 |
| 1574035200000 | 4967.4799 |
| 1574121600000 | 4952.1 |
| 1574208000000 | 4939.63 |
| 1574294400000 | 4917.7 |
| 1574380800000 | 4923.26 |
| 1574640000000 | 4949.61 |
| 1574726400000 | 4956.71 |
| 1574812800000 | 4945.8 |
| 1574899200000 | 4942.26 |
| 1574985600000 | 4924.5 |
| 1575244800000 | 4838.81 |
| 1575331200000 | 4818.18 |
| 1575417600000 | 4891.65 |
| 1575504000000 | 4876.39 |
| 1575590400000 | 4929.18 |
| 1575849600000 | 4932.95 |
| 1575936000000 | 4905.2 |
| 1576022400000 | 4914.55 |
| 1576108800000 | 4956.85 |
| 1576195200000 | 4981.01 |
| 1576454400000 | 5021.87 |
| 1576540800000 | 4973.28 |
| 1576627200000 | 4966.8 |
| 1576713600000 | 4991.78 |
| 1576800000000 | 5052.21 |
| 1577059200000 | 5051.03 |
| 1577145600000 | 5055.85 |
| 1577404800000 | 5067.78 |
| 1577664000000 | 5037.55 |
| 1577750400000 | 5037.6899 |
| 1577923200000 | 5063.92 |
| 1578009600000 | 5008.26 |
| 1578268800000 | 4962.4 |
| 1578355200000 | 4971.33 |
| 1578441600000 | 4970.08 |
| 1578528000000 | 4980.37 |
| 1578614400000 | 4965.18 |
| 1578873600000 | 4957.49 |
| 1578960000000 | 4951.95 |
| 1579046400000 | 4922.1899 |
| 1579132800000 | 4936.1 |
| 1579219200000 | 4970.2299 |
| 1579478400000 | 4974.64 |
| 1579564800000 | 4980.12 |
| 1579651200000 | 4962.1899 |
| 1579737600000 | 4902.1899 |
| 1579824000000 | 4977.14 |
| 1580083200000 | 4849.15 |
| 1580169600000 | 4904.9399 |
| 1580256000000 | 4945.04 |
| 1580342400000 | 4890.84 |
| 1580428800000 | 4844.53 |
| 1580688000000 | 4865.79 |
| 1580774400000 | 4967.91 |
| 1580860800000 | 5038.56 |
| 1580947200000 | 5060.88 |
| 1581033600000 | 5027.03 |
| 1581292800000 | 5042.75 |
| 1581379200000 | 5114.51 |
| 1581465600000 | 5144.08 |
| 1581552000000 | 5152.03 |
| 1581638400000 | 5134.56 |
| 1581897600000 | 5152.49 |
| 1581984000000 | 5115.08 |
| 1582070400000 | 5131.77 |
| 1582156800000 | 5103.17 |
| 1582243200000 | 5076.47 |
| 1582502400000 | 4894.74 |
| 1582588800000 | 4812.46 |
| 1582675200000 | 4799.68 |
| 1582761600000 | 4629.97 |
| 1582848000000 | 4431.57 |
| 1583107200000 | 4453.14 |
| 1583193600000 | 4529.9 |
| 1583280000000 | 4599.04 |
| 1583366400000 | 4542.05 |
| 1583452800000 | 4397.08 |
| 1583712000000 | 4070.24 |
| 1583798400000 | 4029.42 |
| 1583884800000 | 4058.9 |
| 1583971200000 | 3663.39 |
| 1584057600000 | 3742.25 |
| 1584316800000 | 3531.86 |
| 1584403200000 | 3679.18 |
| 1584489600000 | 3597.82 |
| 1584576000000 | 3703 |
| 1584662400000 | 3729.94 |
| 1584921600000 | 3621.49 |
| 1585008000000 | 3875.25 |
| 1585094400000 | 3874.52 |
| 1585180800000 | 3915.78 |
| 1585267200000 | 3780.76 |
| 1585526400000 | 3923.95 |
| 1585612800000 | 3993.31 |
| 1585699200000 | 3866.48 |
| 1585785600000 | 3894.47 |
| 1585872000000 | 3903.04 |
| 1586131200000 | 4057.42 |
| 1586217600000 | 4205.9799 |
| 1586304000000 | 4180.84 |
| 1586390400000 | 4238.39 |
| 1586822400000 | 4326.66 |
| 1586908800000 | 4170.63 |
| 1586995200000 | 4170.88 |
| 1587081600000 | 4299.61 |
| 1587340800000 | 4339.13 |
| 1587427200000 | 4179.43 |
| 1587513600000 | 4256.15 |
| 1587600000000 | 4294.58 |
| 1587686400000 | 4225.05 |
| 1587945600000 | 4301.16 |
| 1588032000000 | 4382.46 |
| 1588118400000 | 4442.34 |
| 1588204800000 | 4318.68 |
| 1588291200000 | 4310.72 |
| 1588550400000 | 4206.53 |
| 1588636800000 | 4300.14 |
| 1588723200000 | 4268.32 |
| 1588809600000 | 4342.2299 |
| 1588896000000 | 4392.06 |
| 1589155200000 | 4350.45 |
| 1589241600000 | 4344.84 |
| 1589328000000 | 4254.88 |
| 1589414400000 | 4168.2299 |
| 1589500800000 | 4206.75 |
| 1589760000000 | 4405.54 |
| 1589846400000 | 4362.04 |
| 1589932800000 | 4432.72 |
| 1590019200000 | 4397.9399 |
| 1590105600000 | 4412.2299 |
| 1590364800000 | 4462.21 |
| 1590451200000 | 4474.51 |
| 1590537600000 | 4501.06 |
| 1590624000000 | 4611.87 |
| 1590710400000 | 4554.55 |
| 1590969600000 | 4567.18 |
| 1591056000000 | 4685.14 |
| 1591142400000 | 4815.37 |
| 1591228800000 | 4800.21 |
| 1591315200000 | 4890.47 |
| 1591574400000 | 4856.4399 |
| 1591660800000 | 4797.26 |
| 1591747200000 | 4773.85 |
| 1591833600000 | 4594.45 |
| 1591920000000 | 4590.92 |
| 1592179200000 | 4587.6899 |
| 1592265600000 | 4711.38 |
| 1592352000000 | 4731.24 |
| 1592438400000 | 4762.13 |
| 1592524800000 | 4777.64 |
| 1592784000000 | 4747.09 |
| 1592870400000 | 4810.65 |
| 1592956800000 | 4677.03 |
| 1593043200000 | 4717.03 |
| 1593129600000 | 4690.57 |
| 1593388800000 | 4767.21 |
| 1593475200000 | 4775.3 |
| 1593561600000 | 4779.43 |
| 1593648000000 | 4911.2299 |
| 1593734400000 | 4861.77 |
| 1593993600000 | 4933.84 |
| 1594080000000 | 4939.32 |
| 1594166400000 | 4901.25 |
| 1594252800000 | 4889.4 |
| 1594339200000 | 4947.15 |
| 1594598400000 | 5045.4399 |
| 1594684800000 | 5021.75 |
| 1594771200000 | 5106.46 |
| 1594857600000 | 5110.41 |
| 1594944000000 | 5125.35 |
| 1595203200000 | 5177.22 |
| 1595289600000 | 5179.65 |
| 1595376000000 | 5168.12 |
| 1595462400000 | 5190.57 |
| 1595548800000 | 5132.01 |
| 1595808000000 | 5139.84 |
| 1595894400000 | 5149.9799 |
| 1595980800000 | 5091.67 |
| 1596067200000 | 4995.85 |
| 1596153600000 | 4980.76 |
| 1596412800000 | 5081.79 |
| 1596499200000 | 5038.65 |
| 1596585600000 | 5091.04 |
| 1596672000000 | 5038.17 |
| 1596758400000 | 5054.16 |
| 1597017600000 | 5058.83 |
| 1597104000000 | 5135.42 |
| 1597190400000 | 5214.45 |
| 1597276800000 | 5191.2299 |
| 1597363200000 | 5137.14 |
| 1597622400000 | 5163.57 |
| 1597708800000 | 5144.95 |
| 1597795200000 | 5167.51 |
| 1597881600000 | 5100.17 |
| 1597968000000 | 5099.4799 |
| 1598227200000 | 5220.02 |
| 1598313600000 | 5191.83 |
| 1598400000000 | 5261.27 |
| 1598486400000 | 5216.99 |
| 1598572800000 | 5178.3 |
| 1598832000000 | 5172.38 |
| 1598918400000 | 5167.7299 |
| 1599004800000 | 5281.53 |
| 1599091200000 | 5203.54 |
| 1599177600000 | 5169.05 |
| 1599436800000 | 5268.27 |
| 1599523200000 | 5220.89 |
| 1599609600000 | 5320.9799 |
| 1599696000000 | 5315.88 |
| 1599782400000 | 5345.4 |
| 1600041600000 | 5346.81 |
| 1600128000000 | 5354.86 |
| 1600214400000 | 5380.88 |
| 1600300800000 | 5360.61 |
| 1600387200000 | 5346.13 |
| 1600646400000 | 5152.95 |
| 1600732800000 | 5160.87 |
| 1600819200000 | 5178.51 |
| 1600905600000 | 5131.4 |
| 1600992000000 | 5092.76 |
| 1601251200000 | 5206.97 |
| 1601337600000 | 5207.77 |
| 1601424000000 | 5192.66 |
| 1601510400000 | 5208.52 |
| 1601596800000 | 5228.71 |
| 1601856000000 | 5243.2 |
| 1601942400000 | 5209.16 |
| 1602028800000 | 5280.03 |
| 1602115200000 | 5315.65 |
| 1602201600000 | 5292.68 |
| 1602460800000 | 5330.71 |
| 1602547200000 | 5314.1 |
| 1602633600000 | 5303.25 |
| 1602720000000 | 5188.85 |
| 1602806400000 | 5266.8 |
| 1603065600000 | 5219.92 |
| 1603152000000 | 5168.18 |
| 1603238400000 | 5130.7 |
| 1603324800000 | 5104.75 |
| 1603411200000 | 5162.91 |
| 1603670400000 | 5060.83 |
| 1603756800000 | 5059.35 |
| 1603843200000 | 4870.06 |
| 1603929600000 | 4865.2 |
| 1604016000000 | 4865.9 |
| 1604275200000 | 4965.72 |
| 1604361600000 | 5073.51 |
| 1604448000000 | 5148.57 |
| 1604534400000 | 5251.22 |
| 1604620800000 | 5253.01 |
| 1604880000000 | 5376.01 |
| 1604966400000 | 5402.47 |
| 1605052800000 | 5419.35 |
| 1605139200000 | 5363.07 |
| 1605225600000 | 5351.38 |
| 1605484800000 | 5373.66 |
| 1605571200000 | 5363.53 |
| 1605657600000 | 5397.93 |
| 1605744000000 | 5369.32 |
| 1605830400000 | 5399.91 |
| 1606089600000 | 5365.51 |
| 1606176000000 | 5406.28 |
| 1606262400000 | 5374.15 |
| 1606348800000 | 5397.9399 |
| 1606435200000 | 5448.29 |
| 1606694400000 | 5444.21 |
| 1606780800000 | 5435.4 |
| 1606867200000 | 5392.53 |
| 1606953600000 | 5336.78 |
| 1607040000000 | 5337.46 |
| 1607299200000 | 5373.47 |
| 1607385600000 | 5393.4399 |
| 1607472000000 | 5435.4799 |
| 1607558400000 | 5440.66 |
| 1607644800000 | 5404.2299 |
| 1607904000000 | 5437.18 |
| 1607990400000 | 5436.17 |
| 1608076800000 | 5451.93 |
| 1608163200000 | 5494.05 |
| 1608249600000 | 5497.66 |
| 1608508800000 | 5410.21 |
| 1608595200000 | 5465.7299 |
| 1608681600000 | 5502.37 |
| 1608768000000 | 5510.11 |
| 1609113600000 | 5565.02 |
| 1609200000000 | 5573.78 |
| 1609286400000 | 5545.5 |
| 1609372800000 | 5531.74 |
| 1609718400000 | 5597.66 |
| 1609804800000 | 5545.61 |
| 1609891200000 | 5643.24 |
| 1609977600000 | 5688.99 |
| 1610064000000 | 5696.17 |
| 1610323200000 | 5685.9 |
| 1610409600000 | 5644.87 |
| 1610496000000 | 5675.93 |
| 1610582400000 | 5670.47 |
| 1610668800000 | 5581.14 |
| 1610928000000 | 5595.79 |
| 1611014400000 | 5570.2 |
| 1611100800000 | 5599.7 |
| 1611187200000 | 5604.83 |
| 1611273600000 | 5564.97 |
| 1611532800000 | 5496.65 |
| 1611619200000 | 5593.2 |
| 1611705600000 | 5520.45 |
| 1611792000000 | 5545.81 |
| 1611878400000 | 5475.52 |
| 1612137600000 | 5552.14 |
| 1612224000000 | 5593.04 |
| 1612310400000 | 5607.87 |
| 1612396800000 | 5617.14 |
| 1612483200000 | 5609.4 |
| 1612742400000 | 5655.66 |
| 1612828800000 | 5634.38 |
| 1612915200000 | 5588.2 |
| 1613001600000 | 5604.11 |
| 1613088000000 | 5610.58 |
| 1613347200000 | 5631.16 |
| 1613433600000 | 5630.83 |
| 1613520000000 | 5585.86 |
| 1613606400000 | 5551.4799 |
| 1613692800000 | 5577.66 |
| 1613952000000 | 5580.83 |
| 1614038400000 | 5555.67 |
| 1614124800000 | 5591.43 |
| 1614211200000 | 5493.08 |
| 1614297600000 | 5443.71 |
| 1614556800000 | 5562.72 |
| 1614643200000 | 5599.24 |
| 1614729600000 | 5572.66 |
| 1614816000000 | 5574.74 |
| 1614902400000 | 5535.55 |
| 1615161600000 | 5713.97 |
| 1615248000000 | 5722.07 |
| 1615334400000 | 5821.6 |
| 1615420800000 | 5808.21 |
| 1615507200000 | 5777.28 |
| 1615766400000 | 5737.1899 |
| 1615852800000 | 5774.41 |
| 1615939200000 | 5784.24 |
| 1616025600000 | 5832.9799 |
| 1616112000000 | 5761.86 |
| 1616371200000 | 5801.39 |
| 1616457600000 | 5820.85 |
| 1616544000000 | 5822.13 |
| 1616630400000 | 5860.25 |
| 1616716800000 | 5882.88 |
| 1616976000000 | 5919.47 |
| 1617062400000 | 5975.52 |
| 1617148800000 | 5949.31 |
| 1617235200000 | 5971.86 |
| 1617667200000 | 6021.46 |
| 1617753600000 | 5993.16 |
| 1617840000000 | 5990.4399 |
| 1617926400000 | 6016.1 |
| 1618185600000 | 5997.87 |
| 1618272000000 | 6035.47 |
| 1618358400000 | 6017.14 |
| 1618444800000 | 6041.59 |
| 1618531200000 | 6108.41 |
| 1618790400000 | 6081.77 |
| 1618876800000 | 6029.13 |
| 1618963200000 | 6087.24 |
| 1619049600000 | 6080.77 |
| 1619136000000 | 6086.04 |
| 1619395200000 | 6106.9399 |
| 1619481600000 | 6097.4799 |
| 1619568000000 | 6083.34 |
| 1619654400000 | 6047.81 |
| 1619740800000 | 6011.25 |
| 1620000000000 | 6042.07 |
| 1620086400000 | 5978.95 |
| 1620172800000 | 6142.47 |
| 1620259200000 | 6190.67 |
| 1620345600000 | 6200.81 |
| 1620604800000 | 6234.6 |
| 1620691200000 | 6127.3 |
| 1620777600000 | 6101.7299 |
| 1620864000000 | 6119.11 |
| 1620950400000 | 6145.51 |
| 1621209600000 | 6141.66 |
| 1621296000000 | 6127.82 |
| 1621382400000 | 6051.51 |
| 1621468800000 | 6127.1899 |
| 1621555200000 | 6152.14 |
| 1621814400000 | 6163.4399 |
| 1621900800000 | 6152.71 |
| 1621987200000 | 6137.39 |
| 1622073600000 | 6131.12 |
| 1622160000000 | 6165.15 |
| 1622419200000 | 6143.17 |
| 1622505600000 | 6196.08 |
| 1622592000000 | 6205.31 |
| 1622678400000 | 6211.07 |
| 1622764800000 | 6248.45 |
| 1623024000000 | 6207.91 |
| 1623110400000 | 6197.35 |
| 1623196800000 | 6185.09 |
| 1623283200000 | 6176.62 |
| 1623369600000 | 6192.1899 |
| 1623628800000 | 6181.58 |
| 1623715200000 | 6227.06 |
| 1623801600000 | 6264.78 |
| 1623888000000 | 6209.7299 |
| 1623974400000 | 6135.2299 |
| 1624233600000 | 6237.88 |
| 1624320000000 | 6305.72 |
| 1624406400000 | 6237.78 |
| 1624492800000 | 6267.88 |
| 1624579200000 | 6249.01 |
| 1624838400000 | 6238.21 |
| 1624924800000 | 6293.47 |
| 1625011200000 | 6256.24 |
| 1625097600000 | 6298.28 |
| 1625184000000 | 6301.13 |
| 1625443200000 | 6311.55 |
| 1625529600000 | 6248.4 |
| 1625616000000 | 6329.56 |
| 1625702400000 | 6252.7 |
| 1625788800000 | 6366.26 |
| 1626048000000 | 6402.72 |
| 1626134400000 | 6414.3 |
| 1626220800000 | 6404.75 |
| 1626307200000 | 6409.38 |
| 1626393600000 | 6388.66 |
| 1626652800000 | 6269.37 |
| 1626739200000 | 6325.61 |
| 1626825600000 | 6378.9799 |
| 1626912000000 | 6396.66 |
| 1626998400000 | 6452.83 |
| 1627257600000 | 6433.32 |
| 1627344000000 | 6451.31 |
| 1627430400000 | 6442.84 |
| 1627516800000 | 6416.43 |
| 1627603200000 | 6463.81 |
| 1627862400000 | 6452.92 |
| 1627948800000 | 6472.16 |
| 1628035200000 | 6512.88 |
| 1628121600000 | 6543.34 |
| 1628208000000 | 6532.9799 |
| 1628467200000 | 6534.65 |
| 1628553600000 | 6573.22 |
| 1628640000000 | 6595.31 |
| 1628726400000 | 6608.46 |
| 1628812800000 | 6645.22 |
| 1629072000000 | 6635.9399 |
| 1629158400000 | 6628.45 |
| 1629244800000 | 6659.26 |
| 1629331200000 | 6576.59 |
| 1629417600000 | 6571.09 |
| 1629676800000 | 6597.95 |
| 1629763200000 | 6615.45 |
| 1629849600000 | 6592.06 |
| 1629936000000 | 6576.77 |
| 1630022400000 | 6602.55 |
| 1630281600000 | 6642.06 |
| 1630368000000 | 6588.08 |
| 1630454400000 | 6553.47 |
| 1630540800000 | 6579.4399 |
| 1630627200000 | 6560.12 |
| 1630886400000 | 6625.4399 |
| 1630972800000 | 6558.45 |
| 1631059200000 | 6518.11 |
| 1631145600000 | 6539.87 |
| 1631232000000 | 6522.55 |
| 1631491200000 | 6550.4 |
| 1631577600000 | 6536.5 |
| 1631664000000 | 6476.74 |
| 1631750400000 | 6507.16 |
| 1631836800000 | 6363.25 |
| 1632096000000 | 6266.1 |
| 1632182400000 | 6343.58 |
| 1632268800000 | 6383.33 |
| 1632355200000 | 6436.11 |
| 1632441600000 | 6385.84 |
| 1632700800000 | 6350.3 |
| 1632787200000 | 6268.04 |
| 1632873600000 | 6289.76 |
| 1632960000000 | 6292.8 |
| 1633046400000 | 6242.96 |
| 1633305600000 | 6228 |
| 1633392000000 | 6267.13 |
| 1633478400000 | 6145.54 |
| 1633564800000 | 6271.74 |
| 1633651200000 | 6244.96 |
| 1633910400000 | 6263.55 |
| 1633996800000 | 6256.3 |
| 1634083200000 | 6335.33 |
| 1634169600000 | 6394.52 |
| 1634256000000 | 6409.87 |
| 1634515200000 | 6382.46 |
| 1634601600000 | 6388.14 |
| 1634688000000 | 6391.4799 |
| 1634774400000 | 6370.18 |
| 1634860800000 | 6419.47 |
| 1635120000000 | 6451.92 |
| 1635206400000 | 6483.88 |
| 1635292800000 | 6509.9799 |
| 1635379200000 | 6484.77 |
| 1635465600000 | 6500.54 |
| 1635724800000 | 6542.02 |
| 1635811200000 | 6572.82 |
| 1635897600000 | 6607.63 |
| 1635984000000 | 6602.68 |
| 1636070400000 | 6589.37 |
| 1636329600000 | 6621.72 |
| 1636416000000 | 6628.27 |
| 1636502400000 | 6671.04 |
| 1636588800000 | 6663.8 |
| 1636675200000 | 6697.05 |
| 1636934400000 | 6679.33 |
| 1637020800000 | 6702.28 |
| 1637107200000 | 6695.71 |
| 1637193600000 | 6694.57 |
| 1637280000000 | 6706.65 |
| 1637539200000 | 6738.38 |
| 1637625600000 | 6659.72 |
| 1637712000000 | 6614.79 |
| 1637798400000 | 6615.01 |
| 1637884800000 | 6419.26 |
| 1638144000000 | 6423.54 |
| 1638230400000 | 6379.77 |
| 1638316800000 | 6452.71 |
| 1638403200000 | 6428.47 |
| 1638489600000 | 6424.92 |
| 1638748800000 | 6506.42 |
| 1638835200000 | 6697.9399 |
| 1638921600000 | 6653.01 |
| 1639008000000 | 6640.56 |
| 1639094400000 | 6638.26 |
| 1639353600000 | 6616.6899 |
| 1639440000000 | 6563.15 |
| 1639526400000 | 6600.7299 |
| 1639612800000 | 6673.06 |
| 1639699200000 | 6602.45 |
| 1639958400000 | 6491.12 |
| 1640044800000 | 6533.59 |
| 1640131200000 | 6551.85 |
| 1640217600000 | 6623.82 |
| 1640304000000 | 6621.71 |
| 1640563200000 | 6668.26 |
| 1640649600000 | 6727.7 |
| 1640736000000 | 6726.39 |
| 1640822400000 | 6747.92 |
| 1640908800000 | 6737.84 |
| 1641168000000 | 6759.81 |
| 1641254400000 | 6843.63 |
| 1641340800000 | 6905.98 |
| 1641427200000 | 6768.27 |
| 1641513600000 | 6734.98 |
| 1641772800000 | 6628.33 |
| 1641859200000 | 6666.5 |
| 1641945600000 | 6701.81 |
| 1642032000000 | 6673.51 |
| 1642118400000 | 6581.56 |
| 1642377600000 | 6621.02 |
| 1642464000000 | 6522.03 |
| 1642550400000 | 6577.4799 |
| 1642636800000 | 6599.33 |
| 1642723200000 | 6473.07 |
| 1642982400000 | 6248.63 |
| 1643068800000 | 6299.56 |
| 1643155200000 | 6417.17 |
| 1643241600000 | 6462.15 |
| 1643328000000 | 6347.95 |
| 1643587200000 | 6362.79 |
| 1643673600000 | 6392.08 |
| 1643760000000 | 6471.09 |
| 1643846400000 | 6325.62 |
| 1643932800000 | 6175.68 |
| 1644192000000 | 6166.92 |
| 1644278400000 | 6164.03 |
| 1644364800000 | 6220.5 |
| 1644451200000 | 6279.04 |
| 1644537600000 | 6201.54 |
| 1644796800000 | 6079.21 |
| 1644883200000 | 6208.17 |
| 1644969600000 | 6262.47 |
| 1645056000000 | 6252.76 |
| 1645142400000 | 6216.47 |
| 1645401600000 | 6069.38 |
| 1645488000000 | 6065.84 |
| 1645574400000 | 6089.6 |
| 1645660800000 | 5895.1 |
| 1645747200000 | 6018.83 |
| 1646006400000 | 6029.46 |
| 1646092800000 | 5904.9799 |
| 1646179200000 | 5950.42 |
| 1646265600000 | 5841.96 |
| 1646352000000 | 5666.13 |
| 1646611200000 | 5536.75 |
| 1646697600000 | 5441.56 |
| 1646784000000 | 5789.71 |
| 1646870400000 | 5664.86 |
| 1646956800000 | 5696.4399 |
| 1647216000000 | 5826.42 |
| 1647302400000 | 5806.77 |
| 1647388800000 | 5982.03 |
| 1647475200000 | 5999.96 |
| 1647561600000 | 6051.46 |
| 1647820800000 | 6057.88 |
| 1647907200000 | 6069.95 |
| 1647993600000 | 6068.49 |
| 1648080000000 | 6081.39 |
| 1648166400000 | 6071.58 |
| 1648425600000 | 6104.25 |
| 1648512000000 | 6206.3 |
| 1648598400000 | 6158.97 |
| 1648684800000 | 6093.58 |
| 1648771200000 | 6109.6899 |
| 1649030400000 | 6151.63 |
| 1649116800000 | 6187.9 |
| 1649203200000 | 6062.4 |
| 1649289600000 | 6082.13 |
| 1649376000000 | 6174.58 |
| 1649635200000 | 6135.95 |
| 1649721600000 | 6127.1 |
| 1649808000000 | 6112.97 |
| 1649894400000 | 6175.66 |
| 1650326400000 | 6121.84 |
| 1650412800000 | 6206.2299 |
| 1650499200000 | 6277.78 |
| 1650585600000 | 6130.67 |
| 1650844800000 | 6064.13 |
| 1650931200000 | 6005.13 |
| 1651017600000 | 6099.11 |
| 1651104000000 | 6147.27 |
| 1651190400000 | 6223.04 |
| 1651449600000 | 6146.86 |
| 1651536000000 | 6138.81 |
| 1651622400000 | 6193.26 |
| 1651708800000 | 6127.22 |
| 1651795200000 | 5982.52 |
| 1652054400000 | 5830.75 |
| 1652140800000 | 5903.02 |
| 1652227200000 | 5972.4 |
| 1652313600000 | 5931.63 |
| 1652400000000 | 6078 |
| 1652659200000 | 6061.42 |
| 1652745600000 | 6168.93 |
| 1652832000000 | 6084.74 |
| 1652918400000 | 6001.7 |
| 1653004800000 | 6037.7 |
| 1653264000000 | 6130.96 |
| 1653350400000 | 6032.75 |
| 1653436800000 | 6066.93 |
| 1653523200000 | 6108.07 |
| 1653609600000 | 6213.84 |
| 1653868800000 | 6237.7 |
| 1653955200000 | 6170.38 |
| 1654041600000 | 6133.28 |
| 1654128000000 | 6230.14 |
| 1654214400000 | 6226.17 |
| 1654473600000 | 6278.59 |
| 1654560000000 | 6232.24 |
| 1654646400000 | 6185.75 |
| 1654732800000 | 6091.4799 |
| 1654819200000 | 5924.06 |
| 1655078400000 | 5839.4 |
| 1655164800000 | 5709.75 |
| 1655251200000 | 5785.67 |
| 1655337600000 | 5534.01 |
| 1655424000000 | 5496.9399 |
| 1655683200000 | 5503.3 |
| 1655769600000 | 5594.45 |
| 1655856000000 | 5469.26 |
| 1655942400000 | 5378.8 |
| 1656028800000 | 5526.27 |
| 1656288000000 | 5529.12 |
| 1656374400000 | 5555.29 |
| 1656460800000 | 5463.6899 |
| 1656547200000 | 5411.9 |
| 1656633600000 | 5381.67 |
| 1656892800000 | 5423.3 |
| 1656979200000 | 5248.68 |
| 1657065600000 | 5338.68 |
| 1657152000000 | 5439.01 |
| 1657238400000 | 5494.26 |
| 1657497600000 | 5447.18 |
| 1657584000000 | 5452.33 |
| 1657670400000 | 5394.52 |
| 1657756800000 | 5281.36 |
| 1657843200000 | 5402.64 |
| 1658102400000 | 5464.79 |
| 1658188800000 | 5582.51 |
| 1658275200000 | 5573.38 |
| 1658361600000 | 5568.47 |
| 1658448000000 | 5569.81 |
| 1658707200000 | 5538.93 |
| 1658793600000 | 5517.83 |
| 1658880000000 | 5512.25 |
| 1658966400000 | 5648.04 |
| 1659052800000 | 5759.11 |
| 1659312000000 | 5720.47 |
| 1659398400000 | 5745.45 |
| 1659484800000 | 5747.9799 |
| 1659571200000 | 5792.07 |
| 1659657600000 | 5733.4399 |
| 1659916800000 | 5787.31 |
| 1660003200000 | 5719.49 |
| 1660089600000 | 5817.11 |
| 1660176000000 | 5790.31 |
| 1660262400000 | 5843.71 |
| 1660521600000 | 5893.6899 |
| 1660608000000 | 5898.37 |
| 1660694400000 | 5793.76 |
| 1660780800000 | 5846.26 |
| 1660867200000 | 5781.9799 |
| 1661126400000 | 5631.42 |
| 1661212800000 | 5621.31 |
| 1661299200000 | 5633.92 |
| 1661385600000 | 5658.4799 |
| 1661472000000 | 5538.1 |
| 1661731200000 | 5548.35 |
| 1661817600000 | 5500.68 |
| 1661904000000 | 5433.63 |
| 1661990400000 | 5330.8 |
| 1662076800000 | 5477.03 |
| 1662336000000 | 5325.2 |
| 1662422400000 | 5380.27 |
| 1662508800000 | 5439.6899 |
| 1662595200000 | 5430.61 |
| 1662681600000 | 5502.31 |
| 1662940800000 | 5619.37 |
| 1663027200000 | 5521.7299 |
| 1663113600000 | 5439.43 |
| 1663200000000 | 5365.15 |
| 1663286400000 | 5273.55 |
| 1663545600000 | 5316.9 |
| 1663632000000 | 5263.06 |
| 1663718400000 | 5339.9799 |
| 1663804800000 | 5207.82 |
| 1663891200000 | 5145.28 |
| 1664150400000 | 5134.9 |
| 1664236800000 | 5114.46 |
| 1664323200000 | 5159.24 |
| 1664409600000 | 5056.24 |
| 1664496000000 | 5162.9799 |
| 1664755200000 | 5228.87 |
| 1664841600000 | 5407.58 |
| 1664928000000 | 5357.77 |
| 1665014400000 | 5321.96 |
| 1665100800000 | 5230.12 |
| 1665360000000 | 5330.39 |
| 1665446400000 | 5188.58 |
| 1665532800000 | 5188.06 |
| 1665619200000 | 5235.2299 |
| 1665705600000 | 5252.76 |
| 1665964800000 | 5321.49 |
| 1666051200000 | 5393.76 |
| 1666137600000 | 5395.74 |
| 1666224000000 | 5455.97 |
| 1666310400000 | 5441.15 |
| 1666569600000 | 5530.36 |
| 1666656000000 | 5581.71 |
| 1666742400000 | 5637.54 |
| 1666828800000 | 5627.29 |
| 1666915200000 | 5632.75 |
| 1667174400000 | 5620.66 |
| 1667260800000 | 5604.08 |
| 1667347200000 | 5566.78 |
| 1667433600000 | 5508.16 |
| 1667520000000 | 5666.64 |
| 1667779200000 | 5701.25 |
| 1667865600000 | 5791.61 |
| 1667952000000 | 5767.13 |
| 1668038400000 | 5956.4399 |
| 1668124800000 | 6018.4799 |
| 1668384000000 | 6047.6899 |
| 1668470400000 | 6007.84 |
| 1668556800000 | 5920.99 |
| 1668643200000 | 5869.91 |
| 1668729600000 | 5942.83 |
| 1668988800000 | 5902.17 |
| 1669075200000 | 5947.29 |
| 1669161600000 | 6002.57 |
| 1669248000000 | 6076.76 |
| 1669334400000 | 6057.8 |
| 1669593600000 | 5997.4 |
| 1669680000000 | 5904.4799 |
| 1669766400000 | 5892.88 |
| 1669852800000 | 5908.21 |
| 1669939200000 | 5943.97 |
| 1670198400000 | 5883.76 |
| 1670284800000 | 5856.83 |
| 1670371200000 | 5797.54 |
| 1670457600000 | 5767.33 |
| 1670544000000 | 5816.33 |
| 1670803200000 | 5763.24 |
| 1670889600000 | 5865.45 |
| 1670976000000 | 5844.83 |
| 1671062400000 | 5680.14 |
| 1671148800000 | 5619.09 |
| 1671408000000 | 5628.51 |
| 1671494400000 | 5613.26 |
| 1671580800000 | 5687.52 |
| 1671667200000 | 5606.03 |
| 1671753600000 | 5642.41 |
| 1672099200000 | 5662.32 |
| 1672185600000 | 5643.12 |
| 1672272000000 | 5677.42 |
| 1672358400000 | 5603.87 |
| 1672617600000 | 5673.95 |
| 1672704000000 | 5706.99 |
| 1672790400000 | 5829.55 |
| 1672876800000 | 5776.4399 |
| 1672963200000 | 5890.76 |
| 1673222400000 | 5963.51 |
| 1673308800000 | 5899.32 |
| 1673395200000 | 5976.91 |
| 1673481600000 | 5965.65 |
| 1673568000000 | 5960.49 |
| 1673827200000 | 6001.86 |
| 1673913600000 | 6042.66 |
| 1674000000000 | 6042.6899 |
| 1674086400000 | 5946.42 |
| 1674172800000 | 5981.52 |
| 1674432000000 | 5951.74 |
| 1674518400000 | 5967.91 |
| 1674604800000 | 5957.07 |
| 1674691200000 | 5993.31 |
| 1674777600000 | 6003.7299 |
| 1675036800000 | 5999.1 |
| 1675123200000 | 5981.51 |
| 1675209600000 | 5986.67 |
| 1675296000000 | 6113.02 |
| 1675382400000 | 6105.33 |
| 1675641600000 | 6022.05 |
| 1675728000000 | 6039.9 |
| 1675814400000 | 6097.62 |
| 1675900800000 | 6055.53 |
| 1675987200000 | 5932.59 |
| 1676246400000 | 5989.87 |
| 1676332800000 | 5956.14 |
| 1676419200000 | 6015.06 |
| 1676505600000 | 6046.47 |
| 1676592000000 | 6011.95 |
| 1676851200000 | 6079.32 |
| 1676937600000 | 6048.57 |
| 1677024000000 | 6052.87 |
| 1677110400000 | 6054.3 |
| 1677196800000 | 5967.16 |
| 1677456000000 | 6046.92 |
| 1677542400000 | 6019.55 |
| 1677628800000 | 5978.4799 |
| 1677715200000 | 5987.89 |
| 1677801600000 | 6056.92 |
| 1678060800000 | 5974.67 |
| 1678147200000 | 5945.31 |
| 1678233600000 | 5955.65 |
| 1678320000000 | 5959.29 |
| 1678406400000 | 5884.55 |
| 1678665600000 | 5769.85 |
| 1678752000000 | 5854.22 |
| 1678838400000 | 5707.39 |
| 1678924800000 | 5797.4799 |
| 1679011200000 | 5726.55 |
| 1679270400000 | 5793.7299 |
| 1679356800000 | 5822.4399 |
| 1679443200000 | 5843.62 |
| 1679529600000 | 5846.79 |
| 1679616000000 | 5773.09 |
| 1679875200000 | 5807.97 |
| 1679961600000 | 5810.13 |
| 1680048000000 | 5896.13 |
| 1680134400000 | 5949.8 |
| 1680220800000 | 6012.15 |
| 1680480000000 | 6015.65 |
| 1680566400000 | 5987.29 |
| 1680652800000 | 5946.63 |
| 1680739200000 | 6010.06 |
| 1681171200000 | 6066.12 |
| 1681257600000 | 6092.42 |
| 1681344000000 | 6068.64 |
| 1681430400000 | 6111.13 |
| 1681689600000 | 6158.97 |
| 1681776000000 | 6201.47 |
| 1681862400000 | 6213.95 |
| 1681948800000 | 6220.74 |
| 1682035200000 | 6202.9799 |
| 1682294400000 | 6244.41 |
| 1682380800000 | 6196.04 |
| 1682467200000 | 6140.96 |
| 1682553600000 | 6078.03 |
| 1682640000000 | 6176.8 |
| 1682899200000 | 6177.09 |
| 1682985600000 | 6060.85 |
| 1683072000000 | 6111.51 |
| 1683158400000 | 6089.91 |
| 1683244800000 | 6203.27 |
| 1683504000000 | 6189.68 |
| 1683590400000 | 6153.51 |
| 1683676800000 | 6148.96 |
| 1683763200000 | 6167.51 |
| 1683849600000 | 6176.63 |
| 1684108800000 | 6200.63 |
| 1684195200000 | 6140.37 |
| 1684281600000 | 6079.29 |
| 1684368000000 | 6129.36 |
| 1684454400000 | 6159.84 |
| 1684713600000 | 6140.2 |
| 1684800000000 | 6121.65 |
| 1684886400000 | 6030.08 |
| 1684972800000 | 5978.87 |
| 1685059200000 | 6046.99 |
| 1685318400000 | 6044.87 |
| 1685404800000 | 5977.57 |
| 1685491200000 | 5854.02 |
| 1685577600000 | 5904.9 |
| 1685664000000 | 6038.22 |
| 1685923200000 | 5999.07 |
| 1686009600000 | 6014.84 |
| 1686096000000 | 5972.57 |
| 1686182400000 | 5982.56 |
| 1686268800000 | 5848.15 |
| 1686528000000 | 5899.06 |
| 1686614400000 | 5943.4799 |
| 1686700800000 | 5944.86 |
| 1686787200000 | 5930.1899 |
| 1686873600000 | 5994.76 |
| 1687132800000 | 5835.1 |
| 1687219200000 | 5775.16 |
| 1687305600000 | 5773.92 |
| 1687392000000 | 5783.24 |
| 1687478400000 | 5788.16 |
| 1687737600000 | 5838.17 |
| 1687824000000 | 5828.41 |
| 1687910400000 | 5894.15 |
| 1687996800000 | 5876.86 |
| 1688083200000 | 5958.67 |
| 1688342400000 | 5960.46 |
| 1688428800000 | 5966.74 |
| 1688515200000 | 5893.39 |
| 1688601600000 | 5762.28 |
| 1688688000000 | 5873.38 |
| 1688947200000 | 5878.87 |
| 1689033600000 | 5948.89 |
| 1689120000000 | 6060.53 |
| 1689206400000 | 6072.97 |
| 1689292800000 | 6010.57 |
| 1689552000000 | 5966.03 |
| 1689638400000 | 6052.14 |
| 1689724800000 | 6068.76 |
| 1689811200000 | 6110.1899 |
| 1689897600000 | 6080.4799 |
| 1690156800000 | 6091.26 |
| 1690243200000 | 6155.26 |
| 1690329600000 | 6117.06 |
| 1690416000000 | 6206.72 |
| 1690502400000 | 6274.95 |
| 1690761600000 | 6237.02 |
| 1690848000000 | 6185.71 |
| 1690934400000 | 6102.14 |
| 1691020800000 | 6038.7299 |
| 1691107200000 | 6050.24 |
| 1691366400000 | 6062.64 |
| 1691452800000 | 6012.8 |
| 1691539200000 | 6024.72 |
| 1691625600000 | 6097.82 |
| 1691712000000 | 6024.38 |
| 1691971200000 | 6027.04 |
| 1692057600000 | 5954.54 |
| 1692144000000 | 5959.42 |
| 1692230400000 | 5927.81 |
| 1692316800000 | 5889.7 |
| 1692576000000 | 5873.09 |
| 1692662400000 | 5904.9 |
| 1692748800000 | 5915.54 |
| 1692835200000 | 5928.47 |
| 1692921600000 | 5926.63 |
| 1693180800000 | 5978.37 |
| 1693267200000 | 6050 |
| 1693353600000 | 6075.76 |
| 1693440000000 | 6113.42 |
| 1693526400000 | 6139.65 |
| 1693785600000 | 6114.57 |
| 1693872000000 | 6047.4799 |
| 1693958400000 | 6064.45 |
| 1694044800000 | 6014.1899 |
| 1694131200000 | 6008.7299 |
| 1694390400000 | 6040.81 |
| 1694476800000 | 5945.08 |
| 1694563200000 | 5916.93 |
| 1694649600000 | 5994.2 |
| 1694736000000 | 6063.6 |
| 1694995200000 | 5965.87 |
| 1695081600000 | 5936.4 |
| 1695168000000 | 6015.62 |
| 1695254400000 | 5880.18 |
| 1695340800000 | 5866.2 |
| 1695600000000 | 5822.83 |
| 1695686400000 | 5777.1899 |
| 1695772800000 | 5770.52 |
| 1695859200000 | 5807.13 |
| 1695945600000 | 5854.78 |
| 1696204800000 | 5749.2299 |
| 1696291200000 | 5698.53 |
| 1696377600000 | 5701.4 |
| 1696464000000 | 5683.32 |
| 1696550400000 | 5702.89 |
| 1696809600000 | 5653.28 |
| 1696896000000 | 5790.36 |
| 1696982400000 | 5788.93 |
| 1697068800000 | 5765.4799 |
| 1697155200000 | 5732.87 |
| 1697414400000 | 5728.83 |
| 1697500800000 | 5703.7299 |
| 1697587200000 | 5640.4799 |
| 1697673600000 | 5602.38 |
| 1697760000000 | 5518.52 |
| 1698019200000 | 5510.39 |
| 1698105600000 | 5522.9799 |
| 1698192000000 | 5519.31 |
| 1698278400000 | 5579.92 |
| 1698364800000 | 5619.55 |
| 1698624000000 | 5627.77 |
| 1698710400000 | 5728.79 |
| 1698796800000 | 5699.11 |
| 1698883200000 | 5805.61 |
| 1698969600000 | 5802.35 |
| 1699228800000 | 5739.21 |
| 1699315200000 | 5737.55 |
| 1699401600000 | 5772.52 |
| 1699488000000 | 5877.63 |
| 1699574400000 | 5850.09 |
| 1699833600000 | 5883.99 |
| 1699920000000 | 5980.4799 |
| 1700006400000 | 6035.1 |
| 1700092800000 | 5956.67 |
| 1700179200000 | 5982.65 |
| 1700438400000 | 5983.4799 |
| 1700524800000 | 5974.16 |
| 1700611200000 | 5985.68 |
| 1700697600000 | 6000.37 |
| 1700784000000 | 6056.06 |
| 1701043200000 | 6016.4 |
| 1701129600000 | 5990.2299 |
| 1701216000000 | 6009.06 |
| 1701302400000 | 6033.4799 |
| 1701388800000 | 6079.92 |
| 1701648000000 | 6056.18 |
| 1701734400000 | 6087.28 |
| 1701820800000 | 6157.75 |
| 1701907200000 | 6178.02 |
| 1701993600000 | 6211.11 |
| 1702252800000 | 6261.41 |
| 1702339200000 | 6273.74 |
| 1702425600000 | 6362.46 |
| 1702512000000 | 6420.5 |
| 1702598400000 | 6400.2 |
| 1702857600000 | 6420.47 |
| 1702944000000 | 6464.99 |
| 1703030400000 | 6472.26 |
| 1703116800000 | 6456.63 |
| 1703203200000 | 6467.39 |
| 1703635200000 | 6480.22 |
| 1703721600000 | 6473.24 |
| 1703808000000 | 6490.68 |
| 1704153600000 | 6464.46 |
| 1704240000000 | 6344.92 |
| 1704326400000 | 6326.02 |
| 1704412800000 | 6263.51 |
| 1704672000000 | 6268.06 |
| 1704758400000 | 6218.13 |
| 1704844800000 | 6181.87 |
| 1704931200000 | 6158.65 |
| 1705017600000 | 6187.91 |
| 1705276800000 | 6161.9399 |
| 1705363200000 | 6138.74 |
| 1705449600000 | 6034.34 |
| 1705536000000 | 6069.82 |
| 1705622400000 | 6014.35 |
| 1705881600000 | 6019.72 |
| 1705968000000 | 6005.24 |
| 1706054400000 | 6060.5 |
| 1706140800000 | 6161.46 |
| 1706227200000 | 6251.29 |
| 1706486400000 | 6249.04 |
| 1706572800000 | 6203.12 |
| 1706659200000 | 6222.6899 |
| 1706745600000 | 6206.4 |
| 1706832000000 | 6169.07 |
| 1707091200000 | 6154.67 |
| 1707177600000 | 6224.33 |
| 1707264000000 | 6190.32 |
| 1707350400000 | 6156.84 |
| 1707436800000 | 6097.95 |
| 1707696000000 | 6160.16 |
| 1707782400000 | 6124.71 |
| 1707868800000 | 6171.91 |
| 1707955200000 | 6205.95 |
| 1708041600000 | 6238.72 |
| 1708300800000 | 6211.92 |
| 1708387200000 | 6321.92 |
| 1708473600000 | 6305.2299 |
| 1708560000000 | 6344.09 |
| 1708646400000 | 6394.26 |
| 1708905600000 | 6365.58 |
| 1708992000000 | 6374.9399 |
| 1709078400000 | 6319.26 |
| 1709164800000 | 6318.68 |
| 1709251200000 | 6385.2299 |
| 1709510400000 | 6348.02 |
| 1709596800000 | 6333.3 |
| 1709683200000 | 6421.35 |
| 1709769600000 | 6499.54 |
| 1709856000000 | 6525.39 |
| 1710115200000 | 6506.6899 |
| 1710201600000 | 6560.12 |
| 1710288000000 | 6560.37 |
| 1710374400000 | 6530.3 |
| 1710460800000 | 6556.36 |
| 1710720000000 | 6562.31 |
| 1710806400000 | 6632.25 |
| 1710892800000 | 6704.15 |
| 1710979200000 | 6734.51 |
| 1711065600000 | 6734.89 |
| 1711324800000 | 6733.71 |
| 1711411200000 | 6709.78 |
| 1711497600000 | 6740.01 |
| 1711584000000 | 6732.28 |
| 1712016000000 | 6739.34 |
| 1712102400000 | 6792.62 |
| 1712188800000 | 6761.67 |
| 1712275200000 | 6677.71 |
| 1712534400000 | 6693.63 |
| 1712620800000 | 6665.85 |
| 1712707200000 | 6694.5 |
| 1712793600000 | 6636.92 |
| 1712880000000 | 6591.6899 |
| 1713139200000 | 6592.83 |
| 1713225600000 | 6520.3 |
| 1713312000000 | 6541.4399 |
| 1713398400000 | 6556.9399 |
| 1713484800000 | 6551.7299 |
| 1713744000000 | 6584.39 |
| 1713830400000 | 6584.34 |
| 1713916800000 | 6537.36 |
| 1714003200000 | 6456.6 |
| 1714089600000 | 6480.45 |
| 1714348800000 | 6494.63 |
| 1714435200000 | 6484.35 |
| 1714521600000 | 6482.51 |
| 1714608000000 | 6459.99 |
| 1714694400000 | 6504.4399 |
| 1714953600000 | 6541 |
| 1715040000000 | 6652.87 |
| 1715126400000 | 6643.51 |
| 1715212800000 | 6658.7 |
| 1715299200000 | 6605.22 |
| 1715558400000 | 6630.77 |
| 1715644800000 | 6607.97 |
| 1715731200000 | 6630.43 |
| 1715817600000 | 6566.18 |
| 1715904000000 | 6574.39 |
| 1716163200000 | 6614.71 |
| 1716249600000 | 6610.76 |
| 1716336000000 | 6548.18 |
| 1716422400000 | 6548.81 |
| 1716508800000 | 6547.26 |
| 1716768000000 | 6601.32 |
| 1716854400000 | 6554.49 |
| 1716940800000 | 6479.55 |
| 1717027200000 | 6549.4399 |
| 1717113600000 | 6562.71 |
| 1717372800000 | 6549.09 |
| 1717459200000 | 6529.77 |
| 1717545600000 | 6534.43 |
| 1717632000000 | 6519.35 |
| 1717718400000 | 6529.15 |
| 1717977600000 | 6510.29 |
| 1718064000000 | 6516.76 |
| 1718150400000 | 6554.65 |
| 1718236800000 | 6419.05 |
| 1718323200000 | 6332.32 |
| 1718582400000 | 6340.92 |
| 1718668800000 | 6402.1899 |
| 1718755200000 | 6367.38 |
| 1718841600000 | 6438.82 |
| 1718928000000 | 6385.37 |
| 1719187200000 | 6483.2 |
| 1719273600000 | 6492.93 |
| 1719360000000 | 6436.3 |
| 1719446400000 | 6418.8 |
| 1719532800000 | 6352.4799 |
| 1719792000000 | 6339.85 |
| 1719878400000 | 6351.75 |
| 1719964800000 | 6412.28 |
| 1720051200000 | 6435.26 |
| 1720137600000 | 6397.12 |
| 1720396800000 | 6393.27 |
| 1720483200000 | 6348.5 |
| 1720569600000 | 6323.81 |
| 1720656000000 | 6378.67 |
| 1720742400000 | 6426.31 |
| 1721001600000 | 6317.22 |
| 1721088000000 | 6331.29 |
| 1721174400000 | 6389.15 |
| 1721260800000 | 6422.41 |
| 1721347200000 | 6335.97 |
| 1721606400000 | 6423.74 |
| 1721692800000 | 6370.11 |
| 1721779200000 | 6392.1 |
| 1721865600000 | 6377.14 |
| 1721952000000 | 6371.05 |
| 1722211200000 | 6337.54 |
| 1722297600000 | 6352.43 |
| 1722384000000 | 6398.62 |
| 1722470400000 | 6346.25 |
| 1722556800000 | 6261.34 |
| 1722816000000 | 6161.11 |
| 1722902400000 | 6136.17 |
| 1722988800000 | 6218.35 |
| 1723075200000 | 6187.92 |
| 1723161600000 | 6208.02 |
| 1723420800000 | 6170.76 |
| 1723507200000 | 6175.22 |
| 1723593600000 | 6173.05 |
| 1723680000000 | 6241.56 |
| 1723766400000 | 6276.76 |
| 1724025600000 | 6304.21 |
| 1724112000000 | 6297.97 |
| 1724198400000 | 6354.22 |
| 1724284800000 | 6357.7299 |
| 1724371200000 | 6410.8 |
| 1724630400000 | 6421.63 |
| 1724716800000 | 6437.29 |
| 1724803200000 | 6531.22 |
| 1724889600000 | 6589.6 |
| 1724976000000 | 6592.65 |
| 1725235200000 | 6575.29 |
| 1725321600000 | 6554.54 |
| 1725408000000 | 6549.25 |
| 1725494400000 | 6474.08 |
| 1725580800000 | 6419.84 |
| 1725840000000 | 6509.74 |
| 1725926400000 | 6467.86 |
| 1726012800000 | 6491.51 |
| 1726099200000 | 6500.6899 |
| 1726185600000 | 6575.9799 |
| 1726444800000 | 6544.13 |
| 1726531200000 | 6607.83 |
| 1726617600000 | 6564.89 |
| 1726704000000 | 6670.39 |
| 1726790400000 | 6551.56 |
| 1727049600000 | 6572.71 |
| 1727136000000 | 6629.93 |
| 1727222400000 | 6644.36 |
| 1727308800000 | 6693.84 |
| 1727395200000 | 6883.39 |
| 1727654400000 | 6828.19 |
| 1727740800000 | 6792.99 |
| 1727827200000 | 6793.16 |
| 1727913600000 | 6730.22 |
| 1728000000000 | 6756.87 |
| 1728259200000 | 6737.85 |
| 1728345600000 | 6683.35 |
| 1728432000000 | 6719.9 |
| 1728518400000 | 6726.31 |
| 1728604800000 | 6733.68 |
| 1728864000000 | 6726.89 |
| 1728950400000 | 6678.72 |
| 1729036800000 | 6651.96 |
| 1729123200000 | 6640.68 |
| 1729209600000 | 6680.04 |
| 1729468800000 | 6630.9 |
| 1729555200000 | 6595.31 |
| 1729641600000 | 6539.07 |
| 1729728000000 | 6494.75 |
| 1729814400000 | 6504.4 |
| 1730073600000 | 6527.37 |
| 1730160000000 | 6462.1 |
| 1730246400000 | 6386.03 |
| 1730332800000 | 6350.07 |
| 1730419200000 | 6413.81 |
| 1730678400000 | 6374.66 |
| 1730764800000 | 6330.93 |
| 1730851200000 | 6251.63 |
| 1730937600000 | 6292.74 |
| 1731024000000 | 6208.11 |
| 1731283200000 | 6296.72 |
| 1731369600000 | 6101.28 |
| 1731456000000 | 6065.42 |
| 1731542400000 | 6103.17 |
| 1731628800000 | 6093.21 |
| 1731888000000 | 6082.14 |
| 1731974400000 | 6078.78 |
| 1732060800000 | 6050.1899 |
| 1732147200000 | 6057.2 |
| 1732233600000 | 6118.08 |
| 1732492800000 | 6116.36 |
| 1732579200000 | 6047.6899 |
| 1732665600000 | 6030.7 |
| 1732752000000 | 6027.3 |
| 1732838400000 | 6050.53 |
| 1733097600000 | 6120.79 |
| 1733184000000 | 6142.34 |
| 1733270400000 | 6148.83 |
| 1733356800000 | 6162.35 |
| 1733443200000 | 6205.4799 |
| 1733702400000 | 6248.68 |
| 1733788800000 | 6251.49 |
| 1733875200000 | 6273.34 |
| 1733961600000 | 6253.35 |
| 1734048000000 | 6195.51 |
| 1734307200000 | 6144.81 |
| 1734393600000 | 6115.65 |
| 1734480000000 | 6059.9399 |
| 1734566400000 | 5976.93 |
| 1734652800000 | 5977.13 |
| 1734912000000 | 5967.31 |
| 1734998400000 | 5977.56 |
| 1735257600000 | 6018.9399 |
| 1735516800000 | 5991.36 |
| 1735603200000 | 6031.49 |
| 1735776000000 | 6021.97 |
| 1735862400000 | 5940.47 |
| 1736121600000 | 5994.87 |
| 1736208000000 | 6009.97 |
| 1736294400000 | 5955.31 |
| 1736380800000 | 5976.1899 |
| 1736467200000 | 5902.7 |
| 1736726400000 | 5914.56 |
| 1736812800000 | 5898.25 |
| 1736899200000 | 6019.81 |
| 1736985600000 | 6048.17 |
| 1737072000000 | 6118.72 |
| 1737331200000 | 6178.59 |
| 1737417600000 | 6170.13 |
| 1737504000000 | 6151.84 |
| 1737590400000 | 6166.18 |
| 1737676800000 | 6187.45 |
| 1737936000000 | 6313.03 |
| 1738022400000 | 6336.77 |
| 1738108800000 | 6294.7299 |
| 1738195200000 | 6336.11 |
| 1738281600000 | 6286.13 |
| 1738540800000 | 6179.8 |
| 1738627200000 | 6202.99 |
| 1738713600000 | 6190.62 |
| 1738800000000 | 6362.96 |
| 1738886400000 | 6265.32 |
| 1739145600000 | 6276.74 |
| 1739232000000 | 6266 |
| 1739318400000 | 6329.09 |
| 1739404800000 | 6527.49 |
| 1739491200000 | 6559 |
| 1739750400000 | 6541.39 |
| 1739836800000 | 6514.25 |
| 1739923200000 | 6347.24 |
| 1740009600000 | 6342.57 |
| 1740096000000 | 6455.28 |
| 1740355200000 | 6465.02 |
| 1740441600000 | 6446.33 |
| 1740528000000 | 6537.35 |
| 1740614400000 | 6444.2 |
| 1740700800000 | 6472.65 |
| 1740960000000 | 6523.18 |
| 1741046400000 | 6421.8 |
| 1741132800000 | 6597.8 |
| 1741219200000 | 6669.83 |
| 1741305600000 | 6642.26 |
| 1741564800000 | 6634.57 |
| 1741651200000 | 6468.68 |
| 1741737600000 | 6535.02 |
| 1741824000000 | 6509.87 |
| 1741910400000 | 6553.2299 |
| 1742169600000 | 6550.1 |
| 1742256000000 | 6597.88 |
| 1742342400000 | 6547.96 |
| 1742428800000 | 6474.86 |
| 1742515200000 | 6395.25 |
| 1742774400000 | 6361.04 |
| 1742860800000 | 6358.4 |
| 1742947200000 | 6308.96 |
| 1743033600000 | 6263.39 |
| 1743120000000 | 6247.43 |
| 1743379200000 | 6151.74 |
| 1743465600000 | 6211.68 |
| 1743552000000 | 6195.66 |
| 1743638400000 | 6034.87 |
| 1743724800000 | 5910.97 |
| 1743984000000 | 5598.27 |
| 1744070400000 | 5700.6899 |
| 1744156800000 | 5587.2299 |
| 1744243200000 | 5752.57 |
| 1744329600000 | 5774.65 |
| 1744588800000 | 5886.99 |
| 1744675200000 | 5941.22 |
| 1744761600000 | 5922.58 |
| 1744848000000 | 5910.34 |
| 1745280000000 | 5974.18 |
| 1745366400000 | 6058.02 |
| 1745452800000 | 6104.12 |
| 1745539200000 | 6164.7 |
| 1745798400000 | 6183 |
| 1745884800000 | 6237.65 |
| 1745971200000 | 6254.39 |
| 1746057600000 | 6251.51 |
| 1746144000000 | 6333.1899 |
| 1746403200000 | 6342.41 |
| 1746489600000 | 6319.55 |
| 1746576000000 | 6282.43 |
| 1746662400000 | 6321.71 |
| 1746748800000 | 6361.72 |
| 1747008000000 | 6392.74 |
| 1747094400000 | 6412.77 |
| 1747180800000 | 6392.27 |
| 1747267200000 | 6471.84 |
| 1747353600000 | 6449.54 |
| 1747612800000 | 6478.31 |
| 1747699200000 | 6491.77 |
| 1747785600000 | 6469.17 |
| 1747872000000 | 6467.34 |
| 1747958400000 | 6419.83 |
| 1748217600000 | 6488.55 |
| 1748304000000 | 6521 |
| 1748390400000 | 6463.89 |
| 1748476800000 | 6451.14 |
| 1748563200000 | 6461.11 |
| 1748822400000 | 6453.36 |
| 1748908800000 | 6424.85 |
| 1748995200000 | 6488.38 |
| 1749081600000 | 6455.63 |
| 1749168000000 | 6427.97 |
| 1749427200000 | 6452.85 |
| 1749513600000 | 6537.07 |
| 1749600000000 | 6505.84 |
| 1749686400000 | 6473.28 |
| 1749772800000 | 6404.09 |
| 1750032000000 | 6395.51 |
| 1750118400000 | 6385.96 |
| 1750204800000 | 6326.3 |
| 1750291200000 | 6239.96 |
| 1750377600000 | 6229.39 |
| 1750636800000 | 6184.47 |
| 1750723200000 | 6276.46 |
| 1750809600000 | 6178.25 |
| 1750896000000 | 6187.41 |
| 1750982400000 | 6280.4399 |
| 1751241600000 | 6152.41 |
| 1751328000000 | 6194.16 |
| 1751414400000 | 6257.89 |
| 1751500800000 | 6222.18 |
| 1751587200000 | 6175.86 |
| 1751846400000 | 6157.4399 |
| 1751932800000 | 6229.54 |
| 1752019200000 | 6275.66 |
| 1752105600000 | 6329.47 |
| 1752192000000 | 6235.14 |
| 1752451200000 | 6184.61 |
| 1752537600000 | 6195.66 |
| 1752624000000 | 6106.68 |
| 1752710400000 | 6151.43 |
| 1752796800000 | 6145.84 |
| 1753056000000 | 6192.02 |
| 1753142400000 | 6103.18 |
| 1753228800000 | 6203.08 |
| 1753315200000 | 6204.24 |
| 1753401600000 | 6168.45 |
| 1753660800000 | 6131.49 |
| 1753747200000 | 6081.8 |
| 1753833600000 | 5969.1 |
| 1753920000000 | 5909.51 |
| 1754006400000 | 5801.79 |
| 1754265600000 | 5821.57 |
| 1754352000000 | 5875.17 |
| 1754438400000 | 5842.29 |
| 1754524800000 | 5953.58 |
| 1754611200000 | 5973.4399 |
| 1754870400000 | 5900.14 |
| 1754956800000 | 5907.76 |
| 1755043200000 | 5946.96 |
| 1755129600000 | 5971.4 |
| 1755216000000 | 6002.77 |
| 1755475200000 | 6004.52 |
| 1755561600000 | 6128.04 |
| 1755648000000 | 6198.52 |
| 1755734400000 | 6123.09 |
| 1755820800000 | 6198.28 |
| 1756080000000 | 6134.52 |
| 1756166400000 | 6095.21 |
| 1756252800000 | 6053.88 |
| 1756339200000 | 6036.93 |
| 1756425600000 | 5996.65 |
| 1756684800000 | 5997.34 |
| 1756771200000 | 5947.32 |
| 1756857600000 | 5961.66 |
| 1756944000000 | 5939.26 |
| 1757030400000 | 5953.72 |
| 1757289600000 | 6007.14 |
| 1757376000000 | 5987.42 |
| 1757462400000 | 5912.76 |
| 1757548800000 | 5954.87 |
| 1757635200000 | 5941.41 |
| 1757894400000 | 5938.08 |
| 1757980800000 | 5875.36 |
| 1758067200000 | 5847.59 |
| 1758153600000 | 5841.9799 |
| 1758240000000 | 5832.85 |
| 1758499200000 | 5775.04 |
| 1758585600000 | 5833.1 |
| 1758672000000 | 5765.27 |
| 1758758400000 | 5720.47 |
| 1758844800000 | 5736.65 |
| 1759104000000 | 5749.82 |
| 1759190400000 | 5755.13 |
| 1759276800000 | 5779.67 |
| 1759363200000 | 5826.84 |
| 1759449600000 | 5831.1 |
| 1759708800000 | 5788.32 |
| 1759795200000 | 5820.51 |
| 1759881600000 | 5827.42 |
| 1759968000000 | 5830 |
| 1760054400000 | 5744.35 |
| 1760313600000 | 5793.1899 |
| 1760400000000 | 5741.31 |
| 1760486400000 | 5818.93 |
| 1760572800000 | 5927.9399 |
| 1760659200000 | 5956.81 |
| 1760918400000 | 5983.16 |
| 1761004800000 | 5974.25 |
| 1761091200000 | 5969.57 |
| 1761177600000 | 5981.27 |
| 1761264000000 | 5990.84 |
| 1761523200000 | 5928.71 |
| 1761609600000 | 5877.11 |
| 1761696000000 | 5805.09 |
| 1761782400000 | 5781.43 |
| 1761868800000 | 5729.21 |
| 1762128000000 | 5689.63 |
| 1762214400000 | 5653.15 |
| 1762300800000 | 5716.13 |
| 1762387200000 | 5668.62 |
| 1762473600000 | 5701.72 |
| 1762732800000 | 5724.2299 |
| 1762819200000 | 5793.32 |
| 1762905600000 | 5838.14 |
| 1762992000000 | 5874.11 |
| 1763078400000 | 5778.99 |
| 1763337600000 | 5664.56 |
| 1763424000000 | 5564.6 |
| 1763510400000 | 5586.88 |
| 1763596800000 | 5553.86 |
| 1763683200000 | 5627.89 |
| 1763942400000 | 5638.53 |
| 1764028800000 | 5666.1899 |
| 1764115200000 | 5661.09 |
| 1764201600000 | 5669.4 |
| 1764288000000 | 5709.72 |
| STOXX Europe 600 Optimised Chemicals | STOXX Europe 600 | |
|---|---|---|
| 2018 | -13.216563997303 | -10.925712002021 |
| 2019 | 30.591732006196 | 27.29028323302 |
| 2020 | 9.8867386275228 | -2.0075550157865 |
| 2021 | 21.989642090268 | 25.124883470767 |
| 2022 | -17.008593498218 | -10.759972207591 |
| 2023 | 16.09113440154 | 16.064891775917 |
| 2024 | -7.1541616603506 | 8.8987463363677 |
| 2025 | -5.8853477930483 | 18.447749240468 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0100460630 | SXO4R | SXO4R INDEX | .SXO4R |
| Price EUR | CH0100460622 | SXO4P | SXO4P INDEX | .SXO4P |
| Net Return USD | CH0100460655 | SXO4V | SXO4V INDEX | .SXO4V |
| Price USD | CH0100460606 | SXO4L | SXO4L INDEX | .SXO4L |
Quick Facts
| Weighting | Free-float market cap, subject to liquidity factor (ADTV) and cap factor |
| Cap Factor | Cap factor of 10%, 15%, 18% or equal-weight depending on the number of components in the relevant index |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| Calculation/distribution | Price and net return (EUR): realtime (every 15 seconds) Price and net return (USD): end-of-day |
| Calculation hours | Realtime: 9:00 am - 6:00 pm CET End-of-day: 6:00 pm CET |
| Base value/base date | 1,000 as of Dec. 31, 2000 |
| History | Available daily back to Dec. 31, 2000 |
| Inception date | Jul. 14, 2009 |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| BASF | Chemicals | Germany | 19.043% |
| GIVAUDAN | Chemicals | Switzerland | 18.486% |
| AIR LIQUIDE | Chemicals | France | 17.367% |
| HENKEL PREF | Chemicals | Germany | 6.895% |
| AKZO NOBEL | Chemicals | Netherlands | 6.045% |
| SYMRISE | Chemicals | Germany | 5.983% |
| BRENNTAG | Chemicals | Germany | 3.828% |
| YARA | Chemicals | Norway | 3.227% |
| IMCD | Chemicals | Netherlands | 2.718% |
| CRODA INTERNATIONAL | Chemicals | UK | 2.534% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 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.