Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Discretionary
- 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 Optimised Market Quartiles indices are derived from the STOXX Europe 600 Index and are based on forward-looking expectations of how certain types of companies respond to changes in the economic cycle. STOXX Europe 600 Optimised Consumer Discretionary Index: companies which are most sensitive to economic cycles, for example auto companies, hotels and restaurants. STOXX Europe 600 Optimised Consumer Staples Index: companies which are less sensitive to economic cycles, such as manufacturers and distributors of food and beverages or producers of non-durable household goods. STOXX Europe 600 Optimised Defensive Index: companies which tend not to be affected by economic cycles. STOXX Europe 600 Optimised Cyclicals Index: companies which tend to follow economic cycles.
Key facts
- The indices offer market participants a way to measure the performance of European companies in relation to economic cycles
- Like the other Optimised indices, the Market Quartile indices take into account the ability to borrow a stock in the stock lending market, a key component in facilitating active trading in the underlying index constituents and related products
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 Consumer Discretionary | 1,482.8 | 943.7 | 14.7 | 6.4 | 117.2 | 1.6 | 12.4 | 0.2 | 20.1 |
| STOXX Europe 600 | 14,902.8 | 11,911.9 | 19.9 | 6.9 | 361.6 | 1.4 | 3.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Consumer Products and Services | 53.0 |
|---|---|
| Automobiles and Parts | 21.5 |
| Retail | 9.3 |
| Media | 8.2 |
| Travel and Leisure | 7.9 |
Country weighting
| France | 32.4 |
|---|---|
| UK | 19.1 |
| Germany | 18.4 |
| Switzerland | 10.9 |
| Italy | 9.3 |
| Spain | 3.5 |
| Poland | 2.0 |
| Netherlands | 1.7 |
| Sweden | 1.4 |
| Denmark | 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 Consumer Discretionary | 2.0 | -3.6 | -0.7 | 29.0 | 47.4 | N/A | N/A | -0.7 | 9.0 | 8.2 |
| STOXX Europe 600 | 2.6 | 15.4 | 16.2 | 50.2 | 89.6 | N/A | N/A | 16.5 | 14.7 | 13.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Consumer Discretionary | N/A | N/A | 18.0 | 16.9 | 19.6 | N/A | N/A | -0.3 | 0.3 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 14.2 | 12.4 | 14.1 | N/A | N/A | 0.8 | 0.9 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Consumer Discretionary | 0.6 | 0.8 | 0.8 | 0.8 | 0.9 | 14.8 | 11.0 | 10.6 | 9.2 | 9.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Consumer Discretionary | 1.3 | 1.0 | 1.0 | 1.2 | 1.2 | -0.4 | -2.0 | -1.5 | -0.5 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2025
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Discretionary
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 Consumer Discretionary | 12.0 | 24.8 | 11.2 | 18.8 | 1.6 | 2.2 | 0.7 | 19.9 |
| STOXX Europe 600 | 19.3 | 15.9 | 17.0 | 15.7 | 2.2 | 3.0 | 1.5 | 1.8 |
Performance and annual returns
| STOXX Europe 600 Optimised Consumer Discretionary | |
|---|---|
| 1104451200000 | 1000 |
| 1104710400000 | 1008.68 |
| 1104796800000 | 1017.45 |
| 1104883200000 | 1008.28 |
| 1104969600000 | 1012.98 |
| 1105056000000 | 1019 |
| 1105315200000 | 1018.39 |
| 1105401600000 | 1011.84 |
| 1105488000000 | 1001.73 |
| 1105574400000 | 1006.97 |
| 1105660800000 | 1015.9 |
| 1105920000000 | 1017.92 |
| 1106006400000 | 1020.68 |
| 1106092800000 | 1023.57 |
| 1106179200000 | 1021.7 |
| 1106265600000 | 1018.79 |
| 1106524800000 | 1015.91 |
| 1106611200000 | 1023.32 |
| 1106697600000 | 1022.22 |
| 1106784000000 | 1024.44 |
| 1106870400000 | 1023.28 |
| 1107129600000 | 1031.99 |
| 1107216000000 | 1038.28 |
| 1107302400000 | 1042.3 |
| 1107388800000 | 1043.39 |
| 1107475200000 | 1050.93 |
| 1107734400000 | 1057.29 |
| 1107820800000 | 1060.63 |
| 1107907200000 | 1058.62 |
| 1107993600000 | 1056.7 |
| 1108080000000 | 1063.65 |
| 1108339200000 | 1066.33 |
| 1108425600000 | 1070.64 |
| 1108512000000 | 1062.41 |
| 1108598400000 | 1067.45 |
| 1108684800000 | 1067.56 |
| 1108944000000 | 1063.1 |
| 1109030400000 | 1053.69 |
| 1109116800000 | 1047.14 |
| 1109203200000 | 1047.78 |
| 1109289600000 | 1061.48 |
| 1109548800000 | 1055.43 |
| 1109635200000 | 1062.25 |
| 1109721600000 | 1060.62 |
| 1109808000000 | 1058.78 |
| 1109894400000 | 1063.65 |
| 1110153600000 | 1064.41 |
| 1110240000000 | 1059.76 |
| 1110326400000 | 1054.36 |
| 1110412800000 | 1049.55 |
| 1110499200000 | 1052 |
| 1110758400000 | 1049.56 |
| 1110844800000 | 1055.15 |
| 1110931200000 | 1043.21 |
| 1111017600000 | 1043.45 |
| 1111104000000 | 1048.53 |
| 1111363200000 | 1047.45 |
| 1111449600000 | 1049.93 |
| 1111536000000 | 1047.43 |
| 1111622400000 | 1054.53 |
| 1112054400000 | 1054.15 |
| 1112140800000 | 1055.55 |
| 1112227200000 | 1058 |
| 1112313600000 | 1063.45 |
| 1112572800000 | 1055.02 |
| 1112659200000 | 1061.66 |
| 1112745600000 | 1064.82 |
| 1112832000000 | 1063.6 |
| 1112918400000 | 1067.68 |
| 1113177600000 | 1066.87 |
| 1113264000000 | 1062.66 |
| 1113350400000 | 1067.07 |
| 1113436800000 | 1062.33 |
| 1113523200000 | 1041.65 |
| 1113782400000 | 1023.05 |
| 1113868800000 | 1029.41 |
| 1113955200000 | 1025.36 |
| 1114041600000 | 1026.43 |
| 1114128000000 | 1034.34 |
| 1114387200000 | 1035.5 |
| 1114473600000 | 1026.83 |
| 1114560000000 | 1007.2 |
| 1114646400000 | 1000.61 |
| 1114732800000 | 1003.68 |
| 1114992000000 | 1008.79 |
| 1115078400000 | 1011.34 |
| 1115164800000 | 1013.09 |
| 1115251200000 | 1018.68 |
| 1115337600000 | 1020.91 |
| 1115596800000 | 1018.26 |
| 1115683200000 | 1008.22 |
| 1115769600000 | 1006.52 |
| 1115856000000 | 1019.04 |
| 1115942400000 | 1022.51 |
| 1116201600000 | 1019.6 |
| 1116288000000 | 1021.64 |
| 1116374400000 | 1029.57 |
| 1116460800000 | 1040.86 |
| 1116547200000 | 1042.1 |
| 1116806400000 | 1044.92 |
| 1116892800000 | 1041.05 |
| 1116979200000 | 1039.49 |
| 1117065600000 | 1049.4 |
| 1117152000000 | 1045.89 |
| 1117411200000 | 1051.45 |
| 1117497600000 | 1054.47 |
| 1117584000000 | 1067.92 |
| 1117670400000 | 1068.8 |
| 1117756800000 | 1071.09 |
| 1118016000000 | 1066.36 |
| 1118102400000 | 1080.19 |
| 1118188800000 | 1080.25 |
| 1118275200000 | 1075.77 |
| 1118361600000 | 1085.39 |
| 1118620800000 | 1086.77 |
| 1118707200000 | 1088.25 |
| 1118793600000 | 1084.6 |
| 1118880000000 | 1095.41 |
| 1118966400000 | 1094.51 |
| 1119225600000 | 1091.48 |
| 1119312000000 | 1097.82 |
| 1119398400000 | 1105.4 |
| 1119484800000 | 1109.25 |
| 1119571200000 | 1096.93 |
| 1119830400000 | 1084.26 |
| 1119916800000 | 1092.28 |
| 1120003200000 | 1098.43 |
| 1120089600000 | 1094.54 |
| 1120176000000 | 1105.29 |
| 1120435200000 | 1104.32 |
| 1120521600000 | 1098.89 |
| 1120608000000 | 1103.71 |
| 1120694400000 | 1077.49 |
| 1120780800000 | 1092.58 |
| 1121040000000 | 1102.98 |
| 1121126400000 | 1099.85 |
| 1121212800000 | 1105.84 |
| 1121299200000 | 1111.29 |
| 1121385600000 | 1110.73 |
| 1121644800000 | 1105.43 |
| 1121731200000 | 1108.72 |
| 1121817600000 | 1107.68 |
| 1121904000000 | 1111.97 |
| 1121990400000 | 1113.16 |
| 1122249600000 | 1118.32 |
| 1122336000000 | 1114.68 |
| 1122422400000 | 1118.26 |
| 1122508800000 | 1128.45 |
| 1122595200000 | 1128.12 |
| 1122854400000 | 1132.04 |
| 1122940800000 | 1139.86 |
| 1123027200000 | 1133.27 |
| 1123113600000 | 1124.33 |
| 1123200000000 | 1120.46 |
| 1123459200000 | 1125.44 |
| 1123545600000 | 1129.35 |
| 1123632000000 | 1139.76 |
| 1123718400000 | 1132.49 |
| 1123804800000 | 1129.44 |
| 1124064000000 | 1127.28 |
| 1124150400000 | 1129.96 |
| 1124236800000 | 1127.39 |
| 1124323200000 | 1127.97 |
| 1124409600000 | 1137.43 |
| 1124668800000 | 1139.83 |
| 1124755200000 | 1139.24 |
| 1124841600000 | 1134.49 |
| 1124928000000 | 1126.26 |
| 1125014400000 | 1120.38 |
| 1125273600000 | 1122.96 |
| 1125360000000 | 1117.54 |
| 1125446400000 | 1122.92 |
| 1125532800000 | 1125.35 |
| 1125619200000 | 1119.61 |
| 1125878400000 | 1128.16 |
| 1125964800000 | 1135.88 |
| 1126051200000 | 1143.07 |
| 1126137600000 | 1140.86 |
| 1126224000000 | 1144.99 |
| 1126483200000 | 1150.23 |
| 1126569600000 | 1139.33 |
| 1126656000000 | 1143.34 |
| 1126742400000 | 1138.58 |
| 1126828800000 | 1142.87 |
| 1127088000000 | 1140.6 |
| 1127174400000 | 1144.58 |
| 1127260800000 | 1133.86 |
| 1127347200000 | 1127.68 |
| 1127433600000 | 1134.16 |
| 1127692800000 | 1149.61 |
| 1127779200000 | 1146.17 |
| 1127865600000 | 1154.89 |
| 1127952000000 | 1148.63 |
| 1128038400000 | 1150.95 |
| 1128297600000 | 1160.38 |
| 1128384000000 | 1170.18 |
| 1128470400000 | 1155.71 |
| 1128556800000 | 1135.74 |
| 1128643200000 | 1126.66 |
| 1128902400000 | 1128.53 |
| 1128988800000 | 1129.63 |
| 1129075200000 | 1120.53 |
| 1129161600000 | 1113.14 |
| 1129248000000 | 1118.84 |
| 1129507200000 | 1116.41 |
| 1129593600000 | 1110.57 |
| 1129680000000 | 1088.9 |
| 1129766400000 | 1092.87 |
| 1129852800000 | 1088.11 |
| 1130112000000 | 1100.58 |
| 1130198400000 | 1096.78 |
| 1130284800000 | 1102.45 |
| 1130371200000 | 1084.45 |
| 1130457600000 | 1082.2 |
| 1130716800000 | 1107.63 |
| 1130803200000 | 1107.3 |
| 1130889600000 | 1116.03 |
| 1130976000000 | 1130.5 |
| 1131062400000 | 1126 |
| 1131321600000 | 1134.49 |
| 1131408000000 | 1137.35 |
| 1131494400000 | 1132.88 |
| 1131580800000 | 1131.13 |
| 1131667200000 | 1144.93 |
| 1131926400000 | 1146.6 |
| 1132012800000 | 1145.36 |
| 1132099200000 | 1134.53 |
| 1132185600000 | 1134.7 |
| 1132272000000 | 1138.8 |
| 1132531200000 | 1145.48 |
| 1132617600000 | 1142.81 |
| 1132704000000 | 1145.83 |
| 1132790400000 | 1143.21 |
| 1132876800000 | 1146.91 |
| 1133136000000 | 1142.03 |
| 1133222400000 | 1149.54 |
| 1133308800000 | 1148.93 |
| 1133395200000 | 1164.4 |
| 1133481600000 | 1171.57 |
| 1133740800000 | 1166.35 |
| 1133827200000 | 1171.93 |
| 1133913600000 | 1169.53 |
| 1134000000000 | 1173.27 |
| 1134086400000 | 1179.63 |
| 1134345600000 | 1183.21 |
| 1134432000000 | 1183.14 |
| 1134518400000 | 1177.01 |
| 1134604800000 | 1179.71 |
| 1134691200000 | 1187.39 |
| 1134950400000 | 1184.53 |
| 1135036800000 | 1187.9 |
| 1135123200000 | 1190.28 |
| 1135209600000 | 1189.1 |
| 1135296000000 | 1189.68 |
| 1135641600000 | 1194.31 |
| 1135728000000 | 1194.23 |
| 1135814400000 | 1203.11 |
| 1135900800000 | 1195.37 |
| 1136160000000 | 1203.19 |
| 1136246400000 | 1206.94 |
| 1136332800000 | 1217.81 |
| 1136419200000 | 1211.81 |
| 1136505600000 | 1218.86 |
| 1136764800000 | 1225.84 |
| 1136851200000 | 1220.12 |
| 1136937600000 | 1226.43 |
| 1137024000000 | 1229.49 |
| 1137110400000 | 1220.63 |
| 1137369600000 | 1219.24 |
| 1137456000000 | 1209.17 |
| 1137542400000 | 1199 |
| 1137628800000 | 1208.16 |
| 1137715200000 | 1200.03 |
| 1137974400000 | 1194.34 |
| 1138060800000 | 1198.95 |
| 1138147200000 | 1216.04 |
| 1138233600000 | 1227.85 |
| 1138320000000 | 1234.93 |
| 1138579200000 | 1234.38 |
| 1138665600000 | 1231.31 |
| 1138752000000 | 1248.53 |
| 1138838400000 | 1239.65 |
| 1138924800000 | 1242.86 |
| 1139184000000 | 1245.41 |
| 1139270400000 | 1241.31 |
| 1139356800000 | 1238.52 |
| 1139443200000 | 1251.85 |
| 1139529600000 | 1257.19 |
| 1139788800000 | 1268.89 |
| 1139875200000 | 1261.98 |
| 1139961600000 | 1263.4 |
| 1140048000000 | 1258.02 |
| 1140134400000 | 1257.84 |
| 1140393600000 | 1256.18 |
| 1140480000000 | 1252.86 |
| 1140566400000 | 1257.46 |
| 1140652800000 | 1252.21 |
| 1140739200000 | 1257.81 |
| 1140998400000 | 1264.24 |
| 1141084800000 | 1251.27 |
| 1141171200000 | 1261.33 |
| 1141257600000 | 1249.12 |
| 1141344000000 | 1249.49 |
| 1141603200000 | 1257.41 |
| 1141689600000 | 1254.45 |
| 1141776000000 | 1237.59 |
| 1141862400000 | 1251.73 |
| 1141948800000 | 1260.23 |
| 1142208000000 | 1270.14 |
| 1142294400000 | 1279.74 |
| 1142380800000 | 1284.17 |
| 1142467200000 | 1284.28 |
| 1142553600000 | 1282.31 |
| 1142812800000 | 1283.88 |
| 1142899200000 | 1286.34 |
| 1142985600000 | 1299.98 |
| 1143072000000 | 1299.98 |
| 1143158400000 | 1309.24 |
| 1143417600000 | 1300.8 |
| 1143504000000 | 1290.86 |
| 1143590400000 | 1293.9 |
| 1143676800000 | 1295.98 |
| 1143763200000 | 1289.34 |
| 1144022400000 | 1299.05 |
| 1144108800000 | 1294.98 |
| 1144195200000 | 1298.02 |
| 1144281600000 | 1297.04 |
| 1144368000000 | 1289.16 |
| 1144627200000 | 1298.3 |
| 1144713600000 | 1283.13 |
| 1144800000000 | 1278.55 |
| 1144886400000 | 1283.47 |
| 1145318400000 | 1277.57 |
| 1145404800000 | 1293.86 |
| 1145491200000 | 1304.62 |
| 1145577600000 | 1311.14 |
| 1145836800000 | 1303.11 |
| 1145923200000 | 1311.2 |
| 1146009600000 | 1318.58 |
| 1146096000000 | 1309.66 |
| 1146182400000 | 1296.67 |
| 1146441600000 | 1300.11 |
| 1146528000000 | 1305.84 |
| 1146614400000 | 1296.86 |
| 1146700800000 | 1304.37 |
| 1146787200000 | 1318.54 |
| 1147046400000 | 1322.08 |
| 1147132800000 | 1331.26 |
| 1147219200000 | 1331 |
| 1147305600000 | 1324.84 |
| 1147392000000 | 1294.73 |
| 1147651200000 | 1272.69 |
| 1147737600000 | 1272.75 |
| 1147824000000 | 1238.21 |
| 1147910400000 | 1236.52 |
| 1147996800000 | 1236.73 |
| 1148256000000 | 1199.9 |
| 1148342400000 | 1231.23 |
| 1148428800000 | 1213.45 |
| 1148515200000 | 1227.22 |
| 1148601600000 | 1252.46 |
| 1148860800000 | 1252.63 |
| 1148947200000 | 1228.59 |
| 1149033600000 | 1235.43 |
| 1149120000000 | 1238.66 |
| 1149206400000 | 1247.77 |
| 1149465600000 | 1233.56 |
| 1149552000000 | 1204.7 |
| 1149638400000 | 1208.73 |
| 1149724800000 | 1181.11 |
| 1149811200000 | 1203.36 |
| 1150070400000 | 1197.15 |
| 1150156800000 | 1170.19 |
| 1150243200000 | 1172.91 |
| 1150329600000 | 1200.25 |
| 1150416000000 | 1194.42 |
| 1150675200000 | 1205.84 |
| 1150761600000 | 1209.37 |
| 1150848000000 | 1208.28 |
| 1150934400000 | 1212.91 |
| 1151020800000 | 1211 |
| 1151280000000 | 1208.79 |
| 1151366400000 | 1197.19 |
| 1151452800000 | 1201.4 |
| 1151539200000 | 1219.93 |
| 1151625600000 | 1237.44 |
| 1151884800000 | 1240.98 |
| 1151971200000 | 1240.05 |
| 1152057600000 | 1224.59 |
| 1152144000000 | 1229.85 |
| 1152230400000 | 1223.85 |
| 1152489600000 | 1228.27 |
| 1152576000000 | 1214.86 |
| 1152662400000 | 1221.52 |
| 1152748800000 | 1202.56 |
| 1152835200000 | 1184.96 |
| 1153094400000 | 1177.21 |
| 1153180800000 | 1170.64 |
| 1153267200000 | 1197.75 |
| 1153353600000 | 1202.7 |
| 1153440000000 | 1188.91 |
| 1153699200000 | 1209.15 |
| 1153785600000 | 1215.75 |
| 1153872000000 | 1222.1 |
| 1153958400000 | 1237.73 |
| 1154044800000 | 1244.04 |
| 1154304000000 | 1239.83 |
| 1154390400000 | 1230.51 |
| 1154476800000 | 1240.37 |
| 1154563200000 | 1229.39 |
| 1154649600000 | 1243.4 |
| 1154908800000 | 1229.81 |
| 1154995200000 | 1231.16 |
| 1155081600000 | 1238.48 |
| 1155168000000 | 1228.73 |
| 1155254400000 | 1232.81 |
| 1155513600000 | 1240.72 |
| 1155600000000 | 1250.59 |
| 1155686400000 | 1257.85 |
| 1155772800000 | 1268.55 |
| 1155859200000 | 1267.23 |
| 1156118400000 | 1264.03 |
| 1156204800000 | 1266.04 |
| 1156291200000 | 1261.41 |
| 1156377600000 | 1263.38 |
| 1156464000000 | 1262.81 |
| 1156723200000 | 1266.47 |
| 1156809600000 | 1271.76 |
| 1156896000000 | 1284.05 |
| 1156982400000 | 1283.97 |
| 1157068800000 | 1291.69 |
| 1157328000000 | 1296.25 |
| 1157414400000 | 1290.73 |
| 1157500800000 | 1278.92 |
| 1157587200000 | 1264.89 |
| 1157673600000 | 1272.07 |
| 1157932800000 | 1268.43 |
| 1158019200000 | 1287.26 |
| 1158105600000 | 1297.93 |
| 1158192000000 | 1300.67 |
| 1158278400000 | 1298.04 |
| 1158537600000 | 1294.62 |
| 1158624000000 | 1287.34 |
| 1158710400000 | 1301.37 |
| 1158796800000 | 1315.92 |
| 1158883200000 | 1299.85 |
| 1159142400000 | 1304.32 |
| 1159228800000 | 1320.62 |
| 1159315200000 | 1329.47 |
| 1159401600000 | 1325.69 |
| 1159488000000 | 1325.7 |
| 1159747200000 | 1320.72 |
| 1159833600000 | 1318.16 |
| 1159920000000 | 1331.16 |
| 1160006400000 | 1338.97 |
| 1160092800000 | 1342.58 |
| 1160352000000 | 1335.47 |
| 1160438400000 | 1340.42 |
| 1160524800000 | 1342.71 |
| 1160611200000 | 1353.43 |
| 1160697600000 | 1354.14 |
| 1160956800000 | 1355.78 |
| 1161043200000 | 1339.56 |
| 1161129600000 | 1356.07 |
| 1161216000000 | 1363.4 |
| 1161302400000 | 1368.48 |
| 1161561600000 | 1369.89 |
| 1161648000000 | 1373.84 |
| 1161734400000 | 1387.76 |
| 1161820800000 | 1387.93 |
| 1161907200000 | 1382.37 |
| 1162166400000 | 1377.72 |
| 1162252800000 | 1383.64 |
| 1162339200000 | 1387.11 |
| 1162425600000 | 1382.01 |
| 1162512000000 | 1385.53 |
| 1162771200000 | 1398.64 |
| 1162857600000 | 1404.64 |
| 1162944000000 | 1406.3 |
| 1163030400000 | 1402.13 |
| 1163116800000 | 1404.66 |
| 1163376000000 | 1411.84 |
| 1163462400000 | 1407.32 |
| 1163548800000 | 1419.31 |
| 1163635200000 | 1425.92 |
| 1163721600000 | 1415.64 |
| 1163980800000 | 1417.95 |
| 1164067200000 | 1417.07 |
| 1164153600000 | 1414.18 |
| 1164240000000 | 1409.31 |
| 1164326400000 | 1396.03 |
| 1164585600000 | 1375.4 |
| 1164672000000 | 1374.59 |
| 1164758400000 | 1395.3 |
| 1164844800000 | 1384.29 |
| 1164931200000 | 1375.45 |
| 1165190400000 | 1384.01 |
| 1165276800000 | 1395.32 |
| 1165363200000 | 1391.4 |
| 1165449600000 | 1395.67 |
| 1165536000000 | 1396.36 |
| 1165795200000 | 1408.65 |
| 1165881600000 | 1408.99 |
| 1165968000000 | 1423.36 |
| 1166054400000 | 1429.34 |
| 1166140800000 | 1431.41 |
| 1166400000000 | 1431.13 |
| 1166486400000 | 1424.56 |
| 1166572800000 | 1430.97 |
| 1166659200000 | 1433.04 |
| 1166745600000 | 1425.66 |
| 1167177600000 | 1441.62 |
| 1167264000000 | 1442.07 |
| 1167350400000 | 1439.21 |
| 1167696000000 | 1455.26 |
| 1167782400000 | 1453.34 |
| 1167868800000 | 1448.87 |
| 1167955200000 | 1444.64 |
| 1168214400000 | 1443.55 |
| 1168300800000 | 1448.43 |
| 1168387200000 | 1442.83 |
| 1168473600000 | 1465.52 |
| 1168560000000 | 1472.93 |
| 1168819200000 | 1481.02 |
| 1168905600000 | 1468.67 |
| 1168992000000 | 1470.86 |
| 1169078400000 | 1481.92 |
| 1169164800000 | 1493.2 |
| 1169424000000 | 1487.43 |
| 1169510400000 | 1485.38 |
| 1169596800000 | 1492.4 |
| 1169683200000 | 1484.39 |
| 1169769600000 | 1478.93 |
| 1170028800000 | 1484.09 |
| 1170115200000 | 1488.35 |
| 1170201600000 | 1477.54 |
| 1170288000000 | 1495.46 |
| 1170374400000 | 1506.63 |
| 1170633600000 | 1502.23 |
| 1170720000000 | 1509.29 |
| 1170806400000 | 1510.24 |
| 1170892800000 | 1496.36 |
| 1170979200000 | 1505.99 |
| 1171238400000 | 1497.22 |
| 1171324800000 | 1500.9 |
| 1171411200000 | 1520.78 |
| 1171497600000 | 1535.51 |
| 1171584000000 | 1535.54 |
| 1171843200000 | 1542.54 |
| 1171929600000 | 1539.31 |
| 1172016000000 | 1528.51 |
| 1172102400000 | 1530.68 |
| 1172188800000 | 1535.64 |
| 1172448000000 | 1539.05 |
| 1172534400000 | 1491.72 |
| 1172620800000 | 1481.48 |
| 1172707200000 | 1468.96 |
| 1172793600000 | 1463.19 |
| 1173052800000 | 1442.16 |
| 1173139200000 | 1460.47 |
| 1173225600000 | 1473.6 |
| 1173312000000 | 1489.61 |
| 1173398400000 | 1500.86 |
| 1173657600000 | 1492.28 |
| 1173744000000 | 1474.28 |
| 1173830400000 | 1443.15 |
| 1173916800000 | 1476.93 |
| 1174003200000 | 1481.72 |
| 1174262400000 | 1503.45 |
| 1174348800000 | 1519.67 |
| 1174435200000 | 1528.03 |
| 1174521600000 | 1543.86 |
| 1174608000000 | 1568.01 |
| 1174867200000 | 1554.83 |
| 1174953600000 | 1559.88 |
| 1175040000000 | 1546.27 |
| 1175126400000 | 1562.04 |
| 1175212800000 | 1564.18 |
| 1175472000000 | 1579.78 |
| 1175558400000 | 1590.87 |
| 1175644800000 | 1590.41 |
| 1175731200000 | 1588.35 |
| 1176163200000 | 1601.93 |
| 1176249600000 | 1601.64 |
| 1176336000000 | 1592 |
| 1176422400000 | 1598.42 |
| 1176681600000 | 1614.25 |
| 1176768000000 | 1615.93 |
| 1176854400000 | 1606.55 |
| 1176940800000 | 1596.96 |
| 1177027200000 | 1609.3 |
| 1177286400000 | 1609.07 |
| 1177372800000 | 1590.27 |
| 1177459200000 | 1605.71 |
| 1177545600000 | 1611.82 |
| 1177632000000 | 1605.16 |
| 1177891200000 | 1611.77 |
| 1177977600000 | 1616.91 |
| 1178064000000 | 1623.78 |
| 1178150400000 | 1619.62 |
| 1178236800000 | 1652.25 |
| 1178496000000 | 1648.3 |
| 1178582400000 | 1636.74 |
| 1178668800000 | 1635.83 |
| 1178755200000 | 1629.8 |
| 1178841600000 | 1640.16 |
| 1179100800000 | 1644.03 |
| 1179187200000 | 1657.99 |
| 1179273600000 | 1664.85 |
| 1179360000000 | 1666.71 |
| 1179446400000 | 1677.57 |
| 1179705600000 | 1674.69 |
| 1179792000000 | 1675.11 |
| 1179878400000 | 1691.8 |
| 1179964800000 | 1671.6 |
| 1180051200000 | 1672.18 |
| 1180310400000 | 1673.68 |
| 1180396800000 | 1682.56 |
| 1180483200000 | 1680.13 |
| 1180569600000 | 1691.32 |
| 1180656000000 | 1708.02 |
| 1180915200000 | 1699.05 |
| 1181001600000 | 1682.69 |
| 1181088000000 | 1645.81 |
| 1181174400000 | 1625.58 |
| 1181260800000 | 1624.85 |
| 1181520000000 | 1641.29 |
| 1181606400000 | 1639.02 |
| 1181692800000 | 1642.74 |
| 1181779200000 | 1670.53 |
| 1181865600000 | 1689.99 |
| 1182124800000 | 1680.5 |
| 1182211200000 | 1669.99 |
| 1182297600000 | 1669.04 |
| 1182384000000 | 1649.85 |
| 1182470400000 | 1644.05 |
| 1182729600000 | 1641.21 |
| 1182816000000 | 1632.91 |
| 1182902400000 | 1626.23 |
| 1182988800000 | 1644.41 |
| 1183075200000 | 1653.14 |
| 1183334400000 | 1643.11 |
| 1183420800000 | 1662.5 |
| 1183507200000 | 1670.32 |
| 1183593600000 | 1660.15 |
| 1183680000000 | 1673.07 |
| 1183939200000 | 1676.6 |
| 1184025600000 | 1658.8 |
| 1184112000000 | 1653.29 |
| 1184198400000 | 1671.91 |
| 1184284800000 | 1675.89 |
| 1184544000000 | 1679.7 |
| 1184630400000 | 1669.43 |
| 1184716800000 | 1649.41 |
| 1184803200000 | 1662 |
| 1184889600000 | 1649.24 |
| 1185148800000 | 1662.04 |
| 1185235200000 | 1635.71 |
| 1185321600000 | 1626.26 |
| 1185408000000 | 1570.3 |
| 1185494400000 | 1568.89 |
| 1185753600000 | 1567.67 |
| 1185840000000 | 1605.08 |
| 1185926400000 | 1576.09 |
| 1186012800000 | 1583.9 |
| 1186099200000 | 1566.44 |
| 1186358400000 | 1551.26 |
| 1186444800000 | 1557.7 |
| 1186531200000 | 1583.49 |
| 1186617600000 | 1561.4 |
| 1186704000000 | 1520.04 |
| 1186963200000 | 1552.87 |
| 1187049600000 | 1540.8 |
| 1187136000000 | 1539.31 |
| 1187222400000 | 1480.93 |
| 1187308800000 | 1497.56 |
| 1187568000000 | 1503.86 |
| 1187654400000 | 1504.6 |
| 1187740800000 | 1540.9 |
| 1187827200000 | 1544.44 |
| 1187913600000 | 1549.66 |
| 1188172800000 | 1554.04 |
| 1188259200000 | 1531.16 |
| 1188345600000 | 1543.07 |
| 1188432000000 | 1559.98 |
| 1188518400000 | 1579.43 |
| 1188777600000 | 1592.05 |
| 1188864000000 | 1598.09 |
| 1188950400000 | 1566.97 |
| 1189036800000 | 1572.86 |
| 1189123200000 | 1531.23 |
| 1189382400000 | 1510.98 |
| 1189468800000 | 1533.63 |
| 1189555200000 | 1535.82 |
| 1189641600000 | 1544.36 |
| 1189728000000 | 1524.58 |
| 1189987200000 | 1493.7 |
| 1190073600000 | 1506.17 |
| 1190160000000 | 1544.58 |
| 1190246400000 | 1531.51 |
| 1190332800000 | 1545.45 |
| 1190592000000 | 1549.84 |
| 1190678400000 | 1528.27 |
| 1190764800000 | 1540.84 |
| 1190851200000 | 1561.06 |
| 1190937600000 | 1562.07 |
| 1191196800000 | 1582.79 |
| 1191283200000 | 1598.32 |
| 1191369600000 | 1607.62 |
| 1191456000000 | 1612.82 |
| 1191542400000 | 1624.77 |
| 1191801600000 | 1621.39 |
| 1191888000000 | 1636 |
| 1191974400000 | 1643.73 |
| 1192060800000 | 1648.59 |
| 1192147200000 | 1645.25 |
| 1192406400000 | 1624.37 |
| 1192492800000 | 1611.19 |
| 1192579200000 | 1623.38 |
| 1192665600000 | 1605.25 |
| 1192752000000 | 1595.8 |
| 1193011200000 | 1575.51 |
| 1193097600000 | 1594.88 |
| 1193184000000 | 1584.55 |
| 1193270400000 | 1611.58 |
| 1193356800000 | 1620.62 |
| 1193616000000 | 1636.11 |
| 1193702400000 | 1627.04 |
| 1193788800000 | 1652.98 |
| 1193875200000 | 1629.09 |
| 1193961600000 | 1612.91 |
| 1194220800000 | 1595.41 |
| 1194307200000 | 1592.54 |
| 1194393600000 | 1565.2 |
| 1194480000000 | 1548.71 |
| 1194566400000 | 1520.21 |
| 1194825600000 | 1516.16 |
| 1194912000000 | 1516.16 |
| 1194998400000 | 1524.82 |
| 1195084800000 | 1496.12 |
| 1195171200000 | 1471.31 |
| 1195430400000 | 1427.1 |
| 1195516800000 | 1448.28 |
| 1195603200000 | 1402.32 |
| 1195689600000 | 1404.62 |
| 1195776000000 | 1432.18 |
| 1196035200000 | 1428.18 |
| 1196121600000 | 1406.07 |
| 1196208000000 | 1458.61 |
| 1196294400000 | 1456.17 |
| 1196380800000 | 1466.63 |
| 1196640000000 | 1462.76 |
| 1196726400000 | 1420.93 |
| 1196812800000 | 1445.91 |
| 1196899200000 | 1438.45 |
| 1196985600000 | 1458.54 |
| 1197244800000 | 1477.1 |
| 1197331200000 | 1474.22 |
| 1197417600000 | 1473.61 |
| 1197504000000 | 1431.2 |
| 1197590400000 | 1432.42 |
| 1197849600000 | 1401.3 |
| 1197936000000 | 1402.57 |
| 1198022400000 | 1393.68 |
| 1198108800000 | 1400.26 |
| 1198195200000 | 1424.9 |
| 1198454400000 | 1427.37 |
| 1198713600000 | 1421.83 |
| 1198800000000 | 1425.2 |
| 1199059200000 | 1427.16 |
| 1199232000000 | 1402.87 |
| 1199318400000 | 1369.11 |
| 1199404800000 | 1314.18 |
| 1199664000000 | 1296.74 |
| 1199750400000 | 1299.93 |
| 1199836800000 | 1253.13 |
| 1199923200000 | 1244.85 |
| 1200009600000 | 1250.59 |
| 1200268800000 | 1265.63 |
| 1200355200000 | 1221.19 |
| 1200441600000 | 1221.94 |
| 1200528000000 | 1218.86 |
| 1200614400000 | 1210.97 |
| 1200873600000 | 1164.89 |
| 1200960000000 | 1200.65 |
| 1201046400000 | 1169.38 |
| 1201132800000 | 1236.06 |
| 1201219200000 | 1235.52 |
| 1201478400000 | 1231.37 |
| 1201564800000 | 1253.84 |
| 1201651200000 | 1236.63 |
| 1201737600000 | 1236.31 |
| 1201824000000 | 1261.8 |
| 1202083200000 | 1268.03 |
| 1202169600000 | 1212.27 |
| 1202256000000 | 1217.56 |
| 1202342400000 | 1187.73 |
| 1202428800000 | 1189.66 |
| 1202688000000 | 1176.47 |
| 1202774400000 | 1218.7 |
| 1202860800000 | 1233.9 |
| 1202947200000 | 1226.48 |
| 1203033600000 | 1204.14 |
| 1203292800000 | 1228.32 |
| 1203379200000 | 1237.81 |
| 1203465600000 | 1224.23 |
| 1203552000000 | 1236.5 |
| 1203638400000 | 1216.1 |
| 1203897600000 | 1240.45 |
| 1203984000000 | 1258.06 |
| 1204070400000 | 1258.52 |
| 1204156800000 | 1228.56 |
| 1204243200000 | 1207.39 |
| 1204502400000 | 1197.82 |
| 1204588800000 | 1174.47 |
| 1204675200000 | 1199.54 |
| 1204761600000 | 1181.17 |
| 1204848000000 | 1170.37 |
| 1205107200000 | 1155.08 |
| 1205193600000 | 1156.91 |
| 1205280000000 | 1172.19 |
| 1205366400000 | 1148.84 |
| 1205452800000 | 1138.23 |
| 1205712000000 | 1092.44 |
| 1205798400000 | 1133.42 |
| 1205884800000 | 1128.27 |
| 1205971200000 | 1140.61 |
| 1206403200000 | 1188.05 |
| 1206489600000 | 1180.41 |
| 1206576000000 | 1194.64 |
| 1206662400000 | 1187.91 |
| 1206921600000 | 1185.97 |
| 1207008000000 | 1226.62 |
| 1207094400000 | 1228.68 |
| 1207180800000 | 1212.81 |
| 1207267200000 | 1205.72 |
| 1207526400000 | 1214.22 |
| 1207612800000 | 1194.24 |
| 1207699200000 | 1185.96 |
| 1207785600000 | 1176.22 |
| 1207872000000 | 1163.57 |
| 1208131200000 | 1148.98 |
| 1208217600000 | 1145.78 |
| 1208304000000 | 1171.26 |
| 1208390400000 | 1170.27 |
| 1208476800000 | 1199.97 |
| 1208736000000 | 1182.56 |
| 1208822400000 | 1170.66 |
| 1208908800000 | 1176.73 |
| 1208995200000 | 1175.33 |
| 1209081600000 | 1197.55 |
| 1209340800000 | 1205.04 |
| 1209427200000 | 1189.9 |
| 1209513600000 | 1199.92 |
| 1209600000000 | 1201.21 |
| 1209686400000 | 1227.4 |
| 1209945600000 | 1225.48 |
| 1210032000000 | 1221.1 |
| 1210118400000 | 1245.66 |
| 1210204800000 | 1251.04 |
| 1210291200000 | 1232.81 |
| 1210550400000 | 1237.34 |
| 1210636800000 | 1235.68 |
| 1210723200000 | 1232.56 |
| 1210809600000 | 1238.44 |
| 1210896000000 | 1250.47 |
| 1211155200000 | 1260.03 |
| 1211241600000 | 1226.29 |
| 1211328000000 | 1197.74 |
| 1211414400000 | 1202.27 |
| 1211500800000 | 1182.54 |
| 1211760000000 | 1177.22 |
| 1211846400000 | 1179.18 |
| 1211932800000 | 1195.82 |
| 1212019200000 | 1192.54 |
| 1212105600000 | 1202.8 |
| 1212364800000 | 1180.29 |
| 1212451200000 | 1188.16 |
| 1212537600000 | 1182.82 |
| 1212624000000 | 1182.85 |
| 1212710400000 | 1146.9 |
| 1212969600000 | 1135.73 |
| 1213056000000 | 1130.85 |
| 1213142400000 | 1102.57 |
| 1213228800000 | 1109.46 |
| 1213315200000 | 1120.51 |
| 1213574400000 | 1116.88 |
| 1213660800000 | 1124.46 |
| 1213747200000 | 1104.29 |
| 1213833600000 | 1098.92 |
| 1213920000000 | 1077.31 |
| 1214179200000 | 1070.82 |
| 1214265600000 | 1048.36 |
| 1214352000000 | 1075.76 |
| 1214438400000 | 1039.53 |
| 1214524800000 | 1031.1 |
| 1214784000000 | 1034.92 |
| 1214870400000 | 1004.5 |
| 1214956800000 | 986.23 |
| 1215043200000 | 995.55 |
| 1215129600000 | 980.49 |
| 1215388800000 | 988.48 |
| 1215475200000 | 978.62 |
| 1215561600000 | 996.44 |
| 1215648000000 | 974.44 |
| 1215734400000 | 941.26 |
| 1215993600000 | 955.86 |
| 1216080000000 | 945.8 |
| 1216166400000 | 985.16 |
| 1216252800000 | 1021.03 |
| 1216339200000 | 1046.49 |
| 1216598400000 | 1050.2 |
| 1216684800000 | 1039.27 |
| 1216771200000 | 1079.59 |
| 1216857600000 | 1059.11 |
| 1216944000000 | 1059.11 |
| 1217203200000 | 1041.22 |
| 1217289600000 | 1042.24 |
| 1217376000000 | 1055.39 |
| 1217462400000 | 1047.42 |
| 1217548800000 | 1031.08 |
| 1217808000000 | 1025.95 |
| 1217894400000 | 1072 |
| 1217980800000 | 1080.22 |
| 1218067200000 | 1071.27 |
| 1218153600000 | 1101.63 |
| 1218412800000 | 1130.47 |
| 1218499200000 | 1135.52 |
| 1218585600000 | 1088.07 |
| 1218672000000 | 1092.17 |
| 1218758400000 | 1106.12 |
| 1219017600000 | 1097.03 |
| 1219104000000 | 1060.94 |
| 1219190400000 | 1057.89 |
| 1219276800000 | 1044.74 |
| 1219363200000 | 1075.31 |
| 1219622400000 | 1068.84 |
| 1219708800000 | 1072.67 |
| 1219795200000 | 1062.87 |
| 1219881600000 | 1079.73 |
| 1219968000000 | 1083.27 |
| 1220227200000 | 1090.09 |
| 1220313600000 | 1119.29 |
| 1220400000000 | 1103.96 |
| 1220486400000 | 1074.3 |
| 1220572800000 | 1048.14 |
| 1220832000000 | 1080.56 |
| 1220918400000 | 1082.56 |
| 1221004800000 | 1072.33 |
| 1221091200000 | 1060.18 |
| 1221177600000 | 1071.11 |
| 1221436800000 | 1043.47 |
| 1221523200000 | 1037.82 |
| 1221609600000 | 1016.6 |
| 1221696000000 | 1043.74 |
| 1221782400000 | 1092.63 |
| 1222041600000 | 1075.91 |
| 1222128000000 | 1044.87 |
| 1222214400000 | 1026.25 |
| 1222300800000 | 1039.96 |
| 1222387200000 | 1017.4 |
| 1222646400000 | 984.08 |
| 1222732800000 | 987.66 |
| 1222819200000 | 972.59 |
| 1222905600000 | 958.8 |
| 1222992000000 | 974.29 |
| 1223251200000 | 909.51 |
| 1223337600000 | 901.13 |
| 1223424000000 | 866.94 |
| 1223510400000 | 862.03 |
| 1223596800000 | 839.7 |
| 1223856000000 | 919.33 |
| 1223942400000 | 938.89 |
| 1224028800000 | 902.62 |
| 1224115200000 | 865.78 |
| 1224201600000 | 869.63 |
| 1224460800000 | 854.46 |
| 1224547200000 | 841.02 |
| 1224633600000 | 803.17 |
| 1224720000000 | 784.54 |
| 1224806400000 | 739.42 |
| 1225065600000 | 846.85 |
| 1225152000000 | 1030.81 |
| 1225238400000 | 906.55 |
| 1225324800000 | 928.21 |
| 1225411200000 | 934.3 |
| 1225670400000 | 908.31 |
| 1225756800000 | 949.42 |
| 1225843200000 | 934.88 |
| 1225929600000 | 890.13 |
| 1226016000000 | 899.24 |
| 1226275200000 | 896.76 |
| 1226361600000 | 853.31 |
| 1226448000000 | 822.74 |
| 1226534400000 | 822.19 |
| 1226620800000 | 816.8 |
| 1226880000000 | 789.62 |
| 1226966400000 | 798.84 |
| 1227052800000 | 769.33 |
| 1227139200000 | 751.77 |
| 1227225600000 | 746.58 |
| 1227484800000 | 790.86 |
| 1227571200000 | 772.2 |
| 1227657600000 | 790.3 |
| 1227744000000 | 811.14 |
| 1227830400000 | 811.11 |
| 1228089600000 | 768.66 |
| 1228176000000 | 789.59 |
| 1228262400000 | 797.01 |
| 1228348800000 | 794.7 |
| 1228435200000 | 757.49 |
| 1228694400000 | 808.71 |
| 1228780800000 | 836.63 |
| 1228867200000 | 835.87 |
| 1228953600000 | 829.48 |
| 1229040000000 | 808.18 |
| 1229299200000 | 806.72 |
| 1229385600000 | 816.71 |
| 1229472000000 | 814.36 |
| 1229558400000 | 819.9 |
| 1229644800000 | 812.15 |
| 1229904000000 | 786.78 |
| 1229990400000 | 786.42 |
| 1230076800000 | 783.41 |
| 1230508800000 | 781.97 |
| 1230595200000 | 794.37 |
| 1230681600000 | 799.1 |
| 1230854400000 | 827.93 |
| 1231113600000 | 835.65 |
| 1231200000000 | 861.86 |
| 1231286400000 | 854.01 |
| 1231372800000 | 841.46 |
| 1231459200000 | 841.96 |
| 1231718400000 | 819.39 |
| 1231804800000 | 804.21 |
| 1231891200000 | 770.83 |
| 1231977600000 | 758.16 |
| 1232064000000 | 763.07 |
| 1232323200000 | 754.48 |
| 1232409600000 | 740.89 |
| 1232496000000 | 739.81 |
| 1232582400000 | 730.87 |
| 1232668800000 | 722.38 |
| 1232928000000 | 743.63 |
| 1233014400000 | 750.73 |
| 1233100800000 | 783.05 |
| 1233187200000 | 761.65 |
| 1233273600000 | 761.53 |
| 1233532800000 | 743.77 |
| 1233619200000 | 754.14 |
| 1233705600000 | 785.89 |
| 1233792000000 | 787.53 |
| 1233878400000 | 823.14 |
| 1234137600000 | 830.71 |
| 1234224000000 | 800.83 |
| 1234310400000 | 803.47 |
| 1234396800000 | 787.35 |
| 1234483200000 | 792.84 |
| 1234742400000 | 782.83 |
| 1234828800000 | 760.34 |
| 1234915200000 | 754.7 |
| 1235001600000 | 755.4 |
| 1235088000000 | 730.31 |
| 1235347200000 | 712.82 |
| 1235433600000 | 705.99 |
| 1235520000000 | 706.77 |
| 1235606400000 | 720.06 |
| 1235692800000 | 707.28 |
| 1235952000000 | 685.49 |
| 1236038400000 | 685.12 |
| 1236124800000 | 717.17 |
| 1236211200000 | 689.35 |
| 1236297600000 | 682.25 |
| 1236556800000 | 673.7 |
| 1236643200000 | 709.16 |
| 1236729600000 | 721.67 |
| 1236816000000 | 721.56 |
| 1236902400000 | 720.95 |
| 1237161600000 | 736.9 |
| 1237248000000 | 730.87 |
| 1237334400000 | 730.97 |
| 1237420800000 | 740.51 |
| 1237507200000 | 737.5 |
| 1237766400000 | 747.89 |
| 1237852800000 | 751.8 |
| 1237939200000 | 756.53 |
| 1238025600000 | 753.64 |
| 1238112000000 | 749.34 |
| 1238371200000 | 721.59 |
| 1238457600000 | 742.44 |
| 1238544000000 | 763.23 |
| 1238630400000 | 816.7 |
| 1238716800000 | 827.84 |
| 1238976000000 | 818.54 |
| 1239062400000 | 805.08 |
| 1239148800000 | 818.7 |
| 1239235200000 | 837.75 |
| 1239667200000 | 847.18 |
| 1239753600000 | 846.47 |
| 1239840000000 | 854.62 |
| 1239926400000 | 875.87 |
| 1240185600000 | 835.35 |
| 1240272000000 | 839.98 |
| 1240358400000 | 858.38 |
| 1240444800000 | 867.85 |
| 1240531200000 | 892.12 |
| 1240790400000 | 893.53 |
| 1240876800000 | 870.82 |
| 1240963200000 | 890.5 |
| 1241049600000 | 896.86 |
| 1241136000000 | 897.51 |
| 1241395200000 | 916.48 |
| 1241481600000 | 924.68 |
| 1241568000000 | 936.63 |
| 1241654400000 | 918.35 |
| 1241740800000 | 921.96 |
| 1242000000000 | 901.11 |
| 1242086400000 | 895.55 |
| 1242172800000 | 865.3 |
| 1242259200000 | 872.94 |
| 1242345600000 | 876.97 |
| 1242604800000 | 898.87 |
| 1242691200000 | 909.54 |
| 1242777600000 | 910.37 |
| 1242864000000 | 890.94 |
| 1242950400000 | 884.52 |
| 1243209600000 | 883.37 |
| 1243296000000 | 892.2 |
| 1243382400000 | 903.34 |
| 1243468800000 | 887.26 |
| 1243555200000 | 888.52 |
| 1243814400000 | 926.21 |
| 1243900800000 | 934.16 |
| 1243987200000 | 914.01 |
| 1244073600000 | 912.84 |
| 1244160000000 | 914.07 |
| 1244419200000 | 908.25 |
| 1244505600000 | 908.17 |
| 1244592000000 | 923.97 |
| 1244678400000 | 932.64 |
| 1244764800000 | 927.11 |
| 1245024000000 | 896.39 |
| 1245110400000 | 892.09 |
| 1245196800000 | 879.96 |
| 1245283200000 | 875.22 |
| 1245369600000 | 880.15 |
| 1245628800000 | 855.15 |
| 1245715200000 | 857.83 |
| 1245801600000 | 883.84 |
| 1245888000000 | 882.1 |
| 1245974400000 | 884.08 |
| 1246233600000 | 897.26 |
| 1246320000000 | 887.55 |
| 1246406400000 | 904.52 |
| 1246492800000 | 875.72 |
| 1246579200000 | 876.58 |
| 1246838400000 | 868.68 |
| 1246924800000 | 858.99 |
| 1247011200000 | 846.6 |
| 1247097600000 | 855.68 |
| 1247184000000 | 852.42 |
| 1247443200000 | 868.51 |
| 1247529600000 | 886.05 |
| 1247616000000 | 910.75 |
| 1247702400000 | 919.35 |
| 1247788800000 | 921.6 |
| 1248048000000 | 932.05 |
| 1248134400000 | 945.77 |
| 1248220800000 | 952.74 |
| 1248307200000 | 966.53 |
| 1248393600000 | 967.84 |
| 1248652800000 | 962.59 |
| 1248739200000 | 954.34 |
| 1248825600000 | 968.29 |
| 1248912000000 | 987.06 |
| 1248998400000 | 996.94 |
| 1249257600000 | 1017.38 |
| 1249344000000 | 1015.03 |
| 1249430400000 | 1008.03 |
| 1249516800000 | 1012.77 |
| 1249603200000 | 1024.53 |
| 1249862400000 | 1012.38 |
| 1249948800000 | 990.74 |
| 1250035200000 | 997.17 |
| 1250121600000 | 1009.81 |
| 1250208000000 | 1001.77 |
| 1250467200000 | 974.13 |
| 1250553600000 | 983.94 |
| 1250640000000 | 973.1 |
| 1250726400000 | 992.11 |
| 1250812800000 | 1012.09 |
| 1251072000000 | 1012.41 |
| 1251158400000 | 1014.82 |
| 1251244800000 | 1007.38 |
| 1251331200000 | 995.35 |
| 1251417600000 | 1007.06 |
| 1251676800000 | 1000.41 |
| 1251763200000 | 979.37 |
| 1251849600000 | 972.85 |
| 1251936000000 | 971.13 |
| 1252022400000 | 990.1 |
| 1252281600000 | 1010.19 |
| 1252368000000 | 1015.9 |
| 1252454400000 | 1027.05 |
| 1252540800000 | 1025.02 |
| 1252627200000 | 1031.25 |
| 1252886400000 | 1029.75 |
| 1252972800000 | 1026.79 |
| 1253059200000 | 1045.51 |
| 1253145600000 | 1049.12 |
| 1253232000000 | 1038.66 |
| 1253491200000 | 1031.7 |
| 1253577600000 | 1045.8 |
| 1253664000000 | 1042.89 |
| 1253750400000 | 1022.64 |
| 1253836800000 | 1019.19 |
| 1254096000000 | 1032.95 |
| 1254182400000 | 1034.75 |
| 1254268800000 | 1028.61 |
| 1254355200000 | 1019.31 |
| 1254441600000 | 995.51 |
| 1254700800000 | 1004.6 |
| 1254787200000 | 1023.48 |
| 1254873600000 | 1024.97 |
| 1254960000000 | 1043.46 |
| 1255046400000 | 1040.83 |
| 1255305600000 | 1048.88 |
| 1255392000000 | 1039.05 |
| 1255478400000 | 1058.68 |
| 1255564800000 | 1064.47 |
| 1255651200000 | 1058.05 |
| 1255910400000 | 1081.61 |
| 1255996800000 | 1076.64 |
| 1256083200000 | 1073.77 |
| 1256169600000 | 1058.7 |
| 1256256000000 | 1053.18 |
| 1256515200000 | 1037.93 |
| 1256601600000 | 1034.46 |
| 1256688000000 | 999.99 |
| 1256774400000 | 1023.61 |
| 1256860800000 | 1006.59 |
| 1257120000000 | 1007.43 |
| 1257206400000 | 994.26 |
| 1257292800000 | 1024.88 |
| 1257379200000 | 1034.55 |
| 1257465600000 | 1041.57 |
| 1257724800000 | 1059.41 |
| 1257811200000 | 1050.49 |
| 1257897600000 | 1053.87 |
| 1257984000000 | 1056.72 |
| 1258070400000 | 1067.05 |
| 1258329600000 | 1082.36 |
| 1258416000000 | 1074.1 |
| 1258502400000 | 1074.49 |
| 1258588800000 | 1053.46 |
| 1258675200000 | 1041.89 |
| 1258934400000 | 1059.59 |
| 1259020800000 | 1050.16 |
| 1259107200000 | 1061.38 |
| 1259193600000 | 1027.73 |
| 1259280000000 | 1039.82 |
| 1259539200000 | 1023.22 |
| 1259625600000 | 1051.9 |
| 1259712000000 | 1058.22 |
| 1259798400000 | 1056.26 |
| 1259884800000 | 1069.74 |
| 1260144000000 | 1068.82 |
| 1260230400000 | 1053.18 |
| 1260316800000 | 1042 |
| 1260403200000 | 1049.64 |
| 1260489600000 | 1062.77 |
| 1260748800000 | 1068.89 |
| 1260835200000 | 1073.85 |
| 1260921600000 | 1085.9 |
| 1261008000000 | 1076.4 |
| 1261094400000 | 1068.4 |
| 1261353600000 | 1080.77 |
| 1261440000000 | 1086.1 |
| 1261526400000 | 1084.61 |
| 1261612800000 | 1083.88 |
| 1261958400000 | 1088.79 |
| 1262044800000 | 1092.67 |
| 1262131200000 | 1089.35 |
| 1262217600000 | 1092.62 |
| 1262563200000 | 1108.4 |
| 1262649600000 | 1106.6 |
| 1262736000000 | 1107.36 |
| 1262822400000 | 1106.12 |
| 1262908800000 | 1109.25 |
| 1263168000000 | 1115.11 |
| 1263254400000 | 1099.08 |
| 1263340800000 | 1108.8 |
| 1263427200000 | 1117.49 |
| 1263513600000 | 1110.35 |
| 1263772800000 | 1120.84 |
| 1263859200000 | 1124.14 |
| 1263945600000 | 1109.35 |
| 1264032000000 | 1094.6 |
| 1264118400000 | 1080.35 |
| 1264377600000 | 1072.81 |
| 1264464000000 | 1078.71 |
| 1264550400000 | 1068.47 |
| 1264636800000 | 1066.49 |
| 1264723200000 | 1077.7 |
| 1264982400000 | 1084.1 |
| 1265068800000 | 1093.68 |
| 1265155200000 | 1089.6 |
| 1265241600000 | 1059.74 |
| 1265328000000 | 1034.1199 |
| 1265587200000 | 1036.89 |
| 1265673600000 | 1039.99 |
| 1265760000000 | 1047.34 |
| 1265846400000 | 1045.19 |
| 1265932800000 | 1038.24 |
| 1266192000000 | 1038.5 |
| 1266278400000 | 1045.45 |
| 1266364800000 | 1064.7 |
| 1266451200000 | 1060.38 |
| 1266537600000 | 1071.96 |
| 1266796800000 | 1061.68 |
| 1266883200000 | 1049.42 |
| 1266969600000 | 1048.03 |
| 1267056000000 | 1034.22 |
| 1267142400000 | 1046.29 |
| 1267401600000 | 1065.64 |
| 1267488000000 | 1077.8 |
| 1267574400000 | 1081.24 |
| 1267660800000 | 1084.53 |
| 1267747200000 | 1106.99 |
| 1268006400000 | 1105.45 |
| 1268092800000 | 1102.68 |
| 1268179200000 | 1109.92 |
| 1268265600000 | 1116.6099 |
| 1268352000000 | 1124.82 |
| 1268611200000 | 1118.09 |
| 1268697600000 | 1131.29 |
| 1268784000000 | 1139.42 |
| 1268870400000 | 1145.43 |
| 1268956800000 | 1142.75 |
| 1269216000000 | 1143.63 |
| 1269302400000 | 1149.1199 |
| 1269388800000 | 1155.29 |
| 1269475200000 | 1173.8 |
| 1269561600000 | 1172.16 |
| 1269820800000 | 1171.51 |
| 1269907200000 | 1164.73 |
| 1269993600000 | 1164.46 |
| 1270080000000 | 1184.84 |
| 1270512000000 | 1195.45 |
| 1270598400000 | 1185.54 |
| 1270684800000 | 1175.3 |
| 1270771200000 | 1190.22 |
| 1271030400000 | 1186.6199 |
| 1271116800000 | 1191.15 |
| 1271203200000 | 1199.73 |
| 1271289600000 | 1206.94 |
| 1271376000000 | 1193.64 |
| 1271635200000 | 1187.22 |
| 1271721600000 | 1216.27 |
| 1271808000000 | 1217.04 |
| 1271894400000 | 1215.55 |
| 1271980800000 | 1237.74 |
| 1272240000000 | 1249.8 |
| 1272326400000 | 1213.05 |
| 1272412800000 | 1188.14 |
| 1272499200000 | 1212.33 |
| 1272585600000 | 1208.28 |
| 1272844800000 | 1218.3 |
| 1272931200000 | 1182.01 |
| 1273017600000 | 1165.71 |
| 1273104000000 | 1156.6199 |
| 1273190400000 | 1105.31 |
| 1273449600000 | 1178.03 |
| 1273536000000 | 1183.77 |
| 1273622400000 | 1217.13 |
| 1273708800000 | 1225 |
| 1273795200000 | 1185.76 |
| 1274054400000 | 1180.52 |
| 1274140800000 | 1196.68 |
| 1274227200000 | 1152.8599 |
| 1274313600000 | 1117.35 |
| 1274400000000 | 1114.18 |
| 1274659200000 | 1119.3 |
| 1274745600000 | 1084.81 |
| 1274832000000 | 1121.07 |
| 1274918400000 | 1154.27 |
| 1275004800000 | 1155.33 |
| 1275264000000 | 1165.13 |
| 1275350400000 | 1165.75 |
| 1275436800000 | 1171.3 |
| 1275523200000 | 1193.19 |
| 1275609600000 | 1170.3 |
| 1275868800000 | 1162.47 |
| 1275955200000 | 1145.72 |
| 1276041600000 | 1179.56 |
| 1276128000000 | 1205.27 |
| 1276214400000 | 1204.1199 |
| 1276473600000 | 1215.07 |
| 1276560000000 | 1225.21 |
| 1276646400000 | 1216.95 |
| 1276732800000 | 1224.7 |
| 1276819200000 | 1233.81 |
| 1277078400000 | 1250.27 |
| 1277164800000 | 1245.94 |
| 1277251200000 | 1238.25 |
| 1277337600000 | 1216.1099 |
| 1277424000000 | 1202.81 |
| 1277683200000 | 1219.18 |
| 1277769600000 | 1177.3599 |
| 1277856000000 | 1174.71 |
| 1277942400000 | 1134.76 |
| 1278028800000 | 1139.73 |
| 1278288000000 | 1141.08 |
| 1278374400000 | 1167.59 |
| 1278460800000 | 1175.3599 |
| 1278547200000 | 1184.23 |
| 1278633600000 | 1193.59 |
| 1278892800000 | 1195.21 |
| 1278979200000 | 1231.24 |
| 1279065600000 | 1228.88 |
| 1279152000000 | 1217.68 |
| 1279238400000 | 1201.59 |
| 1279497600000 | 1183.68 |
| 1279584000000 | 1182.59 |
| 1279670400000 | 1203.38 |
| 1279756800000 | 1234.27 |
| 1279843200000 | 1250.03 |
| 1280102400000 | 1258.63 |
| 1280188800000 | 1240 |
| 1280275200000 | 1234.25 |
| 1280361600000 | 1233.67 |
| 1280448000000 | 1232.88 |
| 1280707200000 | 1257.98 |
| 1280793600000 | 1260.38 |
| 1280880000000 | 1257.71 |
| 1280966400000 | 1262.96 |
| 1281052800000 | 1245.72 |
| 1281312000000 | 1262.08 |
| 1281398400000 | 1243.09 |
| 1281484800000 | 1215.1199 |
| 1281571200000 | 1206.96 |
| 1281657600000 | 1209.2 |
| 1281916800000 | 1215.3699 |
| 1282003200000 | 1232.35 |
| 1282089600000 | 1234.23 |
| 1282176000000 | 1220.99 |
| 1282262400000 | 1207.99 |
| 1282521600000 | 1214.85 |
| 1282608000000 | 1198.8599 |
| 1282694400000 | 1186.25 |
| 1282780800000 | 1198.1199 |
| 1282867200000 | 1210.15 |
| 1283126400000 | 1207.57 |
| 1283212800000 | 1209.05 |
| 1283299200000 | 1252.42 |
| 1283385600000 | 1260.71 |
| 1283472000000 | 1269.77 |
| 1283731200000 | 1268.85 |
| 1283817600000 | 1262.16 |
| 1283904000000 | 1278.14 |
| 1283990400000 | 1293.06 |
| 1284076800000 | 1299.67 |
| 1284336000000 | 1307.81 |
| 1284422400000 | 1310.65 |
| 1284508800000 | 1312.69 |
| 1284595200000 | 1305.72 |
| 1284681600000 | 1314.59 |
| 1284940800000 | 1338.28 |
| 1285027200000 | 1336.57 |
| 1285113600000 | 1312.76 |
| 1285200000000 | 1309.6099 |
| 1285286400000 | 1339.7 |
| 1285545600000 | 1334.88 |
| 1285632000000 | 1331.79 |
| 1285718400000 | 1327.6 |
| 1285804800000 | 1328.25 |
| 1285891200000 | 1310.1 |
| 1286150400000 | 1297.15 |
| 1286236800000 | 1315.55 |
| 1286323200000 | 1318.91 |
| 1286409600000 | 1328.25 |
| 1286496000000 | 1326.5 |
| 1286755200000 | 1335.02 |
| 1286841600000 | 1341.43 |
| 1286928000000 | 1354.25 |
| 1287014400000 | 1348.68 |
| 1287100800000 | 1355.53 |
| 1287360000000 | 1352.71 |
| 1287446400000 | 1339.65 |
| 1287532800000 | 1342.83 |
| 1287619200000 | 1366.94 |
| 1287705600000 | 1369.02 |
| 1287964800000 | 1385.32 |
| 1288051200000 | 1375.06 |
| 1288137600000 | 1357.96 |
| 1288224000000 | 1359.41 |
| 1288310400000 | 1366.71 |
| 1288569600000 | 1368.97 |
| 1288656000000 | 1373.31 |
| 1288742400000 | 1375.28 |
| 1288828800000 | 1395.04 |
| 1288915200000 | 1395.82 |
| 1289174400000 | 1398.17 |
| 1289260800000 | 1412.08 |
| 1289347200000 | 1396.67 |
| 1289433600000 | 1397.97 |
| 1289520000000 | 1398.67 |
| 1289779200000 | 1414.91 |
| 1289865600000 | 1383.68 |
| 1289952000000 | 1387.01 |
| 1290038400000 | 1412.17 |
| 1290124800000 | 1412.44 |
| 1290384000000 | 1417.44 |
| 1290470400000 | 1394.35 |
| 1290556800000 | 1427.3699 |
| 1290643200000 | 1439.49 |
| 1290729600000 | 1432.18 |
| 1290988800000 | 1404.66 |
| 1291075200000 | 1405.3699 |
| 1291161600000 | 1443.46 |
| 1291248000000 | 1478.1099 |
| 1291334400000 | 1479.69 |
| 1291593600000 | 1479.43 |
| 1291680000000 | 1499.88 |
| 1291766400000 | 1490.34 |
| 1291852800000 | 1479.43 |
| 1291939200000 | 1493.99 |
| 1292198400000 | 1499.26 |
| 1292284800000 | 1493.13 |
| 1292371200000 | 1483.65 |
| 1292457600000 | 1491.28 |
| 1292544000000 | 1481.15 |
| 1292803200000 | 1489.35 |
| 1292889600000 | 1506.77 |
| 1292976000000 | 1510.24 |
| 1293062400000 | 1510.1 |
| 1293148800000 | 1507.54 |
| 1293408000000 | 1478.81 |
| 1293494400000 | 1478.7 |
| 1293580800000 | 1483.67 |
| 1293667200000 | 1468.6099 |
| 1293753600000 | 1465.21 |
| 1294012800000 | 1487.97 |
| 1294099200000 | 1493.42 |
| 1294185600000 | 1490.6099 |
| 1294272000000 | 1503.27 |
| 1294358400000 | 1504.95 |
| 1294617600000 | 1495.89 |
| 1294704000000 | 1523.65 |
| 1294790400000 | 1521.15 |
| 1294876800000 | 1506.57 |
| 1294963200000 | 1510.25 |
| 1295222400000 | 1513.35 |
| 1295308800000 | 1529.8599 |
| 1295395200000 | 1500.43 |
| 1295481600000 | 1469.83 |
| 1295568000000 | 1468.93 |
| 1295827200000 | 1469.78 |
| 1295913600000 | 1469.3 |
| 1296000000000 | 1492.58 |
| 1296086400000 | 1479.06 |
| 1296172800000 | 1463.54 |
| 1296432000000 | 1451.56 |
| 1296518400000 | 1461.38 |
| 1296604800000 | 1453.49 |
| 1296691200000 | 1463.1199 |
| 1296777600000 | 1461.91 |
| 1297036800000 | 1487.32 |
| 1297123200000 | 1509.3 |
| 1297209600000 | 1505.1099 |
| 1297296000000 | 1507.1199 |
| 1297382400000 | 1516.23 |
| 1297641600000 | 1517.55 |
| 1297728000000 | 1508.19 |
| 1297814400000 | 1501.16 |
| 1297900800000 | 1497.9 |
| 1297987200000 | 1494.34 |
| 1298246400000 | 1478.8699 |
| 1298332800000 | 1475.09 |
| 1298419200000 | 1445.55 |
| 1298505600000 | 1421.33 |
| 1298592000000 | 1452.46 |
| 1298851200000 | 1462.75 |
| 1298937600000 | 1454.1099 |
| 1299024000000 | 1438.92 |
| 1299110400000 | 1437.78 |
| 1299196800000 | 1424.02 |
| 1299456000000 | 1428.19 |
| 1299542400000 | 1437.1099 |
| 1299628800000 | 1444.91 |
| 1299715200000 | 1422.66 |
| 1299801600000 | 1401.88 |
| 1300060800000 | 1380.24 |
| 1300147200000 | 1345.78 |
| 1300233600000 | 1320.46 |
| 1300320000000 | 1344.65 |
| 1300406400000 | 1358.75 |
| 1300665600000 | 1383.54 |
| 1300752000000 | 1375.56 |
| 1300838400000 | 1382.82 |
| 1300924800000 | 1407.47 |
| 1301011200000 | 1403.44 |
| 1301270400000 | 1404.24 |
| 1301356800000 | 1408.33 |
| 1301443200000 | 1423.57 |
| 1301529600000 | 1409.6199 |
| 1301616000000 | 1431.64 |
| 1301875200000 | 1437.54 |
| 1301961600000 | 1444.4 |
| 1302048000000 | 1447.47 |
| 1302134400000 | 1430.38 |
| 1302220800000 | 1428.28 |
| 1302480000000 | 1413.85 |
| 1302566400000 | 1397.08 |
| 1302652800000 | 1410.3699 |
| 1302739200000 | 1412.16 |
| 1302825600000 | 1414.5 |
| 1303084800000 | 1396.47 |
| 1303171200000 | 1417.14 |
| 1303257600000 | 1453.1199 |
| 1303344000000 | 1460.28 |
| 1303776000000 | 1470.09 |
| 1303862400000 | 1480.92 |
| 1303948800000 | 1492.45 |
| 1304035200000 | 1495.67 |
| 1304294400000 | 1501.92 |
| 1304380800000 | 1488.88 |
| 1304467200000 | 1476.74 |
| 1304553600000 | 1476.16 |
| 1304640000000 | 1497.64 |
| 1304899200000 | 1489 |
| 1304985600000 | 1506.96 |
| 1305072000000 | 1520.1 |
| 1305158400000 | 1510.5 |
| 1305244800000 | 1507.39 |
| 1305504000000 | 1505.79 |
| 1305590400000 | 1485.95 |
| 1305676800000 | 1489.49 |
| 1305763200000 | 1499.96 |
| 1305849600000 | 1496.05 |
| 1306108800000 | 1465.1 |
| 1306195200000 | 1472.53 |
| 1306281600000 | 1483.54 |
| 1306368000000 | 1474.43 |
| 1306454400000 | 1489.47 |
| 1306713600000 | 1487.81 |
| 1306800000000 | 1501.93 |
| 1306886400000 | 1490.77 |
| 1306972800000 | 1470.1099 |
| 1307059200000 | 1468.97 |
| 1307318400000 | 1461.96 |
| 1307404800000 | 1456.8 |
| 1307491200000 | 1444.7 |
| 1307577600000 | 1460.09 |
| 1307664000000 | 1438.58 |
| 1307923200000 | 1443.17 |
| 1308009600000 | 1456.21 |
| 1308096000000 | 1442.14 |
| 1308182400000 | 1436 |
| 1308268800000 | 1437.26 |
| 1308528000000 | 1436.69 |
| 1308614400000 | 1465.57 |
| 1308700800000 | 1466.71 |
| 1308787200000 | 1449.89 |
| 1308873600000 | 1462.72 |
| 1309132800000 | 1469.06 |
| 1309219200000 | 1488.1 |
| 1309305600000 | 1511.68 |
| 1309392000000 | 1521.13 |
| 1309478400000 | 1523.71 |
| 1309737600000 | 1537.38 |
| 1309824000000 | 1547.91 |
| 1309910400000 | 1542.78 |
| 1309996800000 | 1550.98 |
| 1310083200000 | 1538.46 |
| 1310342400000 | 1505.35 |
| 1310428800000 | 1504.3699 |
| 1310515200000 | 1523.33 |
| 1310601600000 | 1509.18 |
| 1310688000000 | 1517.34 |
| 1310947200000 | 1483.17 |
| 1311033600000 | 1492.81 |
| 1311120000000 | 1506.56 |
| 1311206400000 | 1510.05 |
| 1311292800000 | 1523.67 |
| 1311552000000 | 1529.49 |
| 1311638400000 | 1509.18 |
| 1311724800000 | 1493.69 |
| 1311811200000 | 1487.82 |
| 1311897600000 | 1478.54 |
| 1312156800000 | 1457.77 |
| 1312243200000 | 1415.47 |
| 1312329600000 | 1386.03 |
| 1312416000000 | 1325.08 |
| 1312502400000 | 1308.8599 |
| 1312761600000 | 1231.84 |
| 1312848000000 | 1262.31 |
| 1312934400000 | 1222.07 |
| 1313020800000 | 1257.65 |
| 1313107200000 | 1302.71 |
| 1313366400000 | 1300.71 |
| 1313452800000 | 1289.75 |
| 1313539200000 | 1294.92 |
| 1313625600000 | 1221.38 |
| 1313712000000 | 1197.1 |
| 1313971200000 | 1192.34 |
| 1314057600000 | 1204.39 |
| 1314144000000 | 1233.38 |
| 1314230400000 | 1223.85 |
| 1314316800000 | 1221.7 |
| 1314576000000 | 1239.02 |
| 1314662400000 | 1253.15 |
| 1314748800000 | 1298.3699 |
| 1314835200000 | 1299.25 |
| 1314921600000 | 1256.65 |
| 1315180800000 | 1202.05 |
| 1315267200000 | 1190.6199 |
| 1315353600000 | 1243.42 |
| 1315440000000 | 1246.85 |
| 1315526400000 | 1210.8699 |
| 1315785600000 | 1183.42 |
| 1315872000000 | 1194.29 |
| 1315958400000 | 1234.51 |
| 1316044800000 | 1266.49 |
| 1316131200000 | 1281.18 |
| 1316390400000 | 1246.54 |
| 1316476800000 | 1283 |
| 1316563200000 | 1258.47 |
| 1316649600000 | 1188.35 |
| 1316736000000 | 1189.53 |
| 1316995200000 | 1195.43 |
| 1317081600000 | 1249.77 |
| 1317168000000 | 1232.08 |
| 1317254400000 | 1223.65 |
| 1317340800000 | 1191.8699 |
| 1317600000000 | 1171.54 |
| 1317686400000 | 1131.5 |
| 1317772800000 | 1173.02 |
| 1317859200000 | 1207.42 |
| 1317945600000 | 1226.73 |
| 1318204800000 | 1257.8 |
| 1318291200000 | 1262.23 |
| 1318377600000 | 1294.2 |
| 1318464000000 | 1283.26 |
| 1318550400000 | 1295.66 |
| 1318809600000 | 1276.77 |
| 1318896000000 | 1277.51 |
| 1318982400000 | 1275.39 |
| 1319068800000 | 1262.22 |
| 1319155200000 | 1303.28 |
| 1319414400000 | 1330.46 |
| 1319500800000 | 1322.8 |
| 1319587200000 | 1325.3599 |
| 1319673600000 | 1376.22 |
| 1319760000000 | 1379.6 |
| 1320019200000 | 1334.03 |
| 1320105600000 | 1277.67 |
| 1320192000000 | 1305.08 |
| 1320278400000 | 1335.59 |
| 1320364800000 | 1310.9 |
| 1320624000000 | 1309.46 |
| 1320710400000 | 1313.68 |
| 1320796800000 | 1290.43 |
| 1320883200000 | 1285.58 |
| 1320969600000 | 1316.25 |
| 1321228800000 | 1306.67 |
| 1321315200000 | 1288.15 |
| 1321401600000 | 1285.07 |
| 1321488000000 | 1265.3 |
| 1321574400000 | 1258.14 |
| 1321833600000 | 1212.69 |
| 1321920000000 | 1205.6 |
| 1322006400000 | 1182.43 |
| 1322092800000 | 1186.5 |
| 1322179200000 | 1192.45 |
| 1322438400000 | 1244.21 |
| 1322524800000 | 1251.72 |
| 1322611200000 | 1308.01 |
| 1322697600000 | 1297.8699 |
| 1322784000000 | 1310.6099 |
| 1323043200000 | 1317.8699 |
| 1323129600000 | 1305.93 |
| 1323216000000 | 1299.94 |
| 1323302400000 | 1271.21 |
| 1323388800000 | 1290.95 |
| 1323648000000 | 1263.44 |
| 1323734400000 | 1263.77 |
| 1323820800000 | 1230.4 |
| 1323907200000 | 1240.3 |
| 1323993600000 | 1229.22 |
| 1324252800000 | 1227.77 |
| 1324339200000 | 1264.45 |
| 1324425600000 | 1264.53 |
| 1324512000000 | 1272.93 |
| 1324598400000 | 1283.74 |
| 1324944000000 | 1284.49 |
| 1325030400000 | 1269.1199 |
| 1325116800000 | 1278.9 |
| 1325203200000 | 1291.35 |
| 1325462400000 | 1313.48 |
| 1325548800000 | 1335.15 |
| 1325635200000 | 1326.55 |
| 1325721600000 | 1320.93 |
| 1325808000000 | 1322.02 |
| 1326067200000 | 1325.69 |
| 1326153600000 | 1359.32 |
| 1326240000000 | 1356.04 |
| 1326326400000 | 1358.69 |
| 1326412800000 | 1353.25 |
| 1326672000000 | 1375.81 |
| 1326758400000 | 1393.1199 |
| 1326844800000 | 1402.29 |
| 1326931200000 | 1416.4 |
| 1327017600000 | 1420.41 |
| 1327276800000 | 1422.98 |
| 1327363200000 | 1415.27 |
| 1327449600000 | 1417.19 |
| 1327536000000 | 1438.27 |
| 1327622400000 | 1422.82 |
| 1327881600000 | 1408.8 |
| 1327968000000 | 1422.41 |
| 1328054400000 | 1460.82 |
| 1328140800000 | 1467.76 |
| 1328227200000 | 1498.31 |
| 1328486400000 | 1497.32 |
| 1328572800000 | 1479.3599 |
| 1328659200000 | 1472.56 |
| 1328745600000 | 1486.68 |
| 1328832000000 | 1476.47 |
| 1329091200000 | 1487.3599 |
| 1329177600000 | 1485.25 |
| 1329264000000 | 1495.09 |
| 1329350400000 | 1495.55 |
| 1329436800000 | 1512.83 |
| 1329696000000 | 1527.79 |
| 1329782400000 | 1517.8699 |
| 1329868800000 | 1508.01 |
| 1329955200000 | 1503.25 |
| 1330041600000 | 1506.8 |
| 1330300800000 | 1493.1099 |
| 1330387200000 | 1503.14 |
| 1330473600000 | 1503.31 |
| 1330560000000 | 1513.65 |
| 1330646400000 | 1514.83 |
| 1330905600000 | 1504.79 |
| 1330992000000 | 1453.45 |
| 1331078400000 | 1469.02 |
| 1331164800000 | 1506.22 |
| 1331251200000 | 1513.29 |
| 1331510400000 | 1524.54 |
| 1331596800000 | 1548.3699 |
| 1331683200000 | 1558.66 |
| 1331769600000 | 1562.13 |
| 1331856000000 | 1561.42 |
| 1332115200000 | 1553.29 |
| 1332201600000 | 1523.38 |
| 1332288000000 | 1528.16 |
| 1332374400000 | 1512.38 |
| 1332460800000 | 1519.13 |
| 1332720000000 | 1541.15 |
| 1332806400000 | 1539.44 |
| 1332892800000 | 1523.59 |
| 1332979200000 | 1492.25 |
| 1333065600000 | 1514.6199 |
| 1333324800000 | 1542.84 |
| 1333411200000 | 1529.3599 |
| 1333497600000 | 1488.52 |
| 1333584000000 | 1494.84 |
| 1334016000000 | 1454.32 |
| 1334102400000 | 1471.21 |
| 1334188800000 | 1496.8699 |
| 1334275200000 | 1468.33 |
| 1334534400000 | 1481.51 |
| 1334620800000 | 1503.81 |
| 1334707200000 | 1487.58 |
| 1334793600000 | 1471.23 |
| 1334880000000 | 1476.5 |
| 1335139200000 | 1435.13 |
| 1335225600000 | 1455.21 |
| 1335312000000 | 1482.15 |
| 1335398400000 | 1499.2 |
| 1335484800000 | 1515.89 |
| 1335744000000 | 1508.88 |
| 1335830400000 | 1511.76 |
| 1335916800000 | 1520.38 |
| 1336003200000 | 1527.65 |
| 1336089600000 | 1486.63 |
| 1336348800000 | 1497.95 |
| 1336435200000 | 1462.56 |
| 1336521600000 | 1468.93 |
| 1336608000000 | 1467.09 |
| 1336694400000 | 1482.25 |
| 1336953600000 | 1455.01 |
| 1337040000000 | 1453.4 |
| 1337126400000 | 1455.65 |
| 1337212800000 | 1439.06 |
| 1337299200000 | 1411.18 |
| 1337558400000 | 1424.66 |
| 1337644800000 | 1455.09 |
| 1337731200000 | 1420.16 |
| 1337817600000 | 1423.92 |
| 1337904000000 | 1425.72 |
| 1338163200000 | 1432.8 |
| 1338249600000 | 1459.8599 |
| 1338336000000 | 1431.22 |
| 1338422400000 | 1419.23 |
| 1338508800000 | 1370.32 |
| 1338768000000 | 1352.34 |
| 1338854400000 | 1358 |
| 1338940800000 | 1386.33 |
| 1339027200000 | 1415.35 |
| 1339113600000 | 1406.99 |
| 1339372800000 | 1408.55 |
| 1339459200000 | 1405.46 |
| 1339545600000 | 1396.75 |
| 1339632000000 | 1384.76 |
| 1339718400000 | 1399.8699 |
| 1339977600000 | 1411.52 |
| 1340064000000 | 1440.47 |
| 1340150400000 | 1454.14 |
| 1340236800000 | 1446.16 |
| 1340323200000 | 1424.82 |
| 1340582400000 | 1400.7 |
| 1340668800000 | 1397.72 |
| 1340755200000 | 1413 |
| 1340841600000 | 1407.93 |
| 1340928000000 | 1450.19 |
| 1341187200000 | 1468.3699 |
| 1341273600000 | 1485.07 |
| 1341360000000 | 1489.67 |
| 1341446400000 | 1490.63 |
| 1341532800000 | 1465.67 |
| 1341792000000 | 1456.41 |
| 1341878400000 | 1474.03 |
| 1341964800000 | 1456.07 |
| 1342051200000 | 1445.79 |
| 1342137600000 | 1478.98 |
| 1342396800000 | 1480.1099 |
| 1342483200000 | 1482.28 |
| 1342569600000 | 1503.1199 |
| 1342656000000 | 1530.67 |
| 1342742400000 | 1511.39 |
| 1343001600000 | 1472.43 |
| 1343088000000 | 1466.41 |
| 1343174400000 | 1481.16 |
| 1343260800000 | 1515.28 |
| 1343347200000 | 1538.38 |
| 1343606400000 | 1560.46 |
| 1343692800000 | 1542.98 |
| 1343779200000 | 1545.58 |
| 1343865600000 | 1523 |
| 1343952000000 | 1565.47 |
| 1344211200000 | 1584.13 |
| 1344297600000 | 1601 |
| 1344384000000 | 1599.2 |
| 1344470400000 | 1606.07 |
| 1344556800000 | 1606.95 |
| 1344816000000 | 1596.38 |
| 1344902400000 | 1604.95 |
| 1344988800000 | 1603.8 |
| 1345075200000 | 1609.52 |
| 1345161600000 | 1626.89 |
| 1345420800000 | 1620.85 |
| 1345507200000 | 1628.79 |
| 1345593600000 | 1609.88 |
| 1345680000000 | 1600.77 |
| 1345766400000 | 1596.43 |
| 1346025600000 | 1605.24 |
| 1346112000000 | 1591.8599 |
| 1346198400000 | 1593.71 |
| 1346284800000 | 1569.04 |
| 1346371200000 | 1573.1099 |
| 1346630400000 | 1580.63 |
| 1346716800000 | 1559.19 |
| 1346803200000 | 1566.39 |
| 1346889600000 | 1601.71 |
| 1346976000000 | 1605.21 |
| 1347235200000 | 1608.69 |
| 1347321600000 | 1594.59 |
| 1347408000000 | 1592.6099 |
| 1347494400000 | 1585.57 |
| 1347580800000 | 1615.66 |
| 1347840000000 | 1602.88 |
| 1347926400000 | 1591.1 |
| 1348012800000 | 1608.49 |
| 1348099200000 | 1604.81 |
| 1348185600000 | 1614.76 |
| 1348444800000 | 1606.98 |
| 1348531200000 | 1612.08 |
| 1348617600000 | 1580.38 |
| 1348704000000 | 1569.31 |
| 1348790400000 | 1552.98 |
| 1349049600000 | 1572.1 |
| 1349136000000 | 1573.22 |
| 1349222400000 | 1568.42 |
| 1349308800000 | 1584.3599 |
| 1349395200000 | 1601.55 |
| 1349654400000 | 1579.3699 |
| 1349740800000 | 1576.53 |
| 1349827200000 | 1570.58 |
| 1349913600000 | 1593.8 |
| 1350000000000 | 1583.7 |
| 1350259200000 | 1593.8699 |
| 1350345600000 | 1606.51 |
| 1350432000000 | 1611.21 |
| 1350518400000 | 1606.76 |
| 1350604800000 | 1598.6 |
| 1350864000000 | 1590.53 |
| 1350950400000 | 1566.43 |
| 1351036800000 | 1572.99 |
| 1351123200000 | 1576.19 |
| 1351209600000 | 1585.34 |
| 1351468800000 | 1579.17 |
| 1351555200000 | 1597.53 |
| 1351641600000 | 1592.82 |
| 1351728000000 | 1624.16 |
| 1351814400000 | 1641.06 |
| 1352073600000 | 1625.17 |
| 1352160000000 | 1628.16 |
| 1352246400000 | 1607.68 |
| 1352332800000 | 1599.31 |
| 1352419200000 | 1601.7 |
| 1352678400000 | 1602.52 |
| 1352764800000 | 1608.3 |
| 1352851200000 | 1597.92 |
| 1352937600000 | 1583.76 |
| 1353024000000 | 1571.48 |
| 1353283200000 | 1614.02 |
| 1353369600000 | 1625.57 |
| 1353456000000 | 1631.9 |
| 1353542400000 | 1642.1099 |
| 1353628800000 | 1652.13 |
| 1353888000000 | 1647.31 |
| 1353974400000 | 1650.97 |
| 1354060800000 | 1661.27 |
| 1354147200000 | 1679.17 |
| 1354233600000 | 1684.95 |
| 1354492800000 | 1686.03 |
| 1354579200000 | 1683.65 |
| 1354665600000 | 1682.87 |
| 1354752000000 | 1696.98 |
| 1354838400000 | 1699.78 |
| 1355097600000 | 1705.1 |
| 1355184000000 | 1716.11 |
| 1355270400000 | 1715.44 |
| 1355356800000 | 1706.16 |
| 1355443200000 | 1713.32 |
| 1355702400000 | 1719.22 |
| 1355788800000 | 1727.18 |
| 1355875200000 | 1730.75 |
| 1355961600000 | 1734.55 |
| 1356048000000 | 1728.34 |
| 1356307200000 | 1727.6 |
| 1356566400000 | 1731.33 |
| 1356652800000 | 1720.25 |
| 1356912000000 | 1727.7 |
| 1357084800000 | 1763.88 |
| 1357171200000 | 1772.08 |
| 1357257600000 | 1772.44 |
| 1357516800000 | 1759.13 |
| 1357603200000 | 1750.51 |
| 1357689600000 | 1751.92 |
| 1357776000000 | 1747.74 |
| 1357862400000 | 1752.11 |
| 1358121600000 | 1753.76 |
| 1358208000000 | 1767.24 |
| 1358294400000 | 1769.77 |
| 1358380800000 | 1780.35 |
| 1358467200000 | 1779.69 |
| 1358726400000 | 1773.67 |
| 1358812800000 | 1772.31 |
| 1358899200000 | 1769.07 |
| 1358985600000 | 1773.21 |
| 1359072000000 | 1784.66 |
| 1359331200000 | 1778.03 |
| 1359417600000 | 1778.02 |
| 1359504000000 | 1770.27 |
| 1359590400000 | 1762.33 |
| 1359676800000 | 1783.17 |
| 1359936000000 | 1754.55 |
| 1360022400000 | 1757.95 |
| 1360108800000 | 1759.4 |
| 1360195200000 | 1761.41 |
| 1360281600000 | 1792.67 |
| 1360540800000 | 1774.95 |
| 1360627200000 | 1774.12 |
| 1360713600000 | 1784.95 |
| 1360800000000 | 1776.72 |
| 1360886400000 | 1786.94 |
| 1361145600000 | 1784.9 |
| 1361232000000 | 1804.64 |
| 1361318400000 | 1800.43 |
| 1361404800000 | 1769.51 |
| 1361491200000 | 1776.41 |
| 1361750400000 | 1776.17 |
| 1361836800000 | 1758.05 |
| 1361923200000 | 1776.29 |
| 1362009600000 | 1796.09 |
| 1362096000000 | 1794.62 |
| 1362355200000 | 1787.65 |
| 1362441600000 | 1828.44 |
| 1362528000000 | 1826.51 |
| 1362614400000 | 1827.62 |
| 1362700800000 | 1836.58 |
| 1362960000000 | 1837.14 |
| 1363046400000 | 1838.52 |
| 1363132800000 | 1841.47 |
| 1363219200000 | 1848.94 |
| 1363305600000 | 1837.34 |
| 1363564800000 | 1842.57 |
| 1363651200000 | 1822.88 |
| 1363737600000 | 1830.27 |
| 1363824000000 | 1807.08 |
| 1363910400000 | 1810.63 |
| 1364169600000 | 1810.31 |
| 1364256000000 | 1820.14 |
| 1364342400000 | 1811.73 |
| 1364428800000 | 1815.74 |
| 1364860800000 | 1838.74 |
| 1364947200000 | 1828.72 |
| 1365033600000 | 1803.36 |
| 1365120000000 | 1766.09 |
| 1365379200000 | 1772.84 |
| 1365465600000 | 1757.94 |
| 1365552000000 | 1788.76 |
| 1365638400000 | 1810.92 |
| 1365724800000 | 1786.9 |
| 1365984000000 | 1764.46 |
| 1366070400000 | 1752.08 |
| 1366156800000 | 1720.47 |
| 1366243200000 | 1713.62 |
| 1366329600000 | 1730.8 |
| 1366588800000 | 1736.45 |
| 1366675200000 | 1789.7 |
| 1366761600000 | 1804.61 |
| 1366848000000 | 1829.11 |
| 1366934400000 | 1822.71 |
| 1367193600000 | 1834.09 |
| 1367280000000 | 1826.56 |
| 1367366400000 | 1828.33 |
| 1367452800000 | 1835.06 |
| 1367539200000 | 1869.9 |
| 1367798400000 | 1868.7 |
| 1367884800000 | 1863.14 |
| 1367971200000 | 1876.73 |
| 1368057600000 | 1878.64 |
| 1368144000000 | 1886.92 |
| 1368403200000 | 1886.59 |
| 1368489600000 | 1902.68 |
| 1368576000000 | 1927.14 |
| 1368662400000 | 1944.17 |
| 1368748800000 | 1966.05 |
| 1369008000000 | 1983.17 |
| 1369094400000 | 1987.67 |
| 1369180800000 | 1984.6 |
| 1369267200000 | 1934.96 |
| 1369353600000 | 1927.47 |
| 1369612800000 | 1939.02 |
| 1369699200000 | 1965.41 |
| 1369785600000 | 1926.47 |
| 1369872000000 | 1938.3 |
| 1369958400000 | 1930.69 |
| 1370217600000 | 1916.93 |
| 1370304000000 | 1919.09 |
| 1370390400000 | 1895.24 |
| 1370476800000 | 1879.42 |
| 1370563200000 | 1907.46 |
| 1370822400000 | 1915.38 |
| 1370908800000 | 1884.99 |
| 1370995200000 | 1876.98 |
| 1371081600000 | 1869.65 |
| 1371168000000 | 1882.37 |
| 1371427200000 | 1898.45 |
| 1371513600000 | 1895.77 |
| 1371600000000 | 1893.48 |
| 1371686400000 | 1831.02 |
| 1371772800000 | 1798.12 |
| 1372032000000 | 1771.71 |
| 1372118400000 | 1817.14 |
| 1372204800000 | 1844.01 |
| 1372291200000 | 1865.93 |
| 1372377600000 | 1859.32 |
| 1372636800000 | 1891.79 |
| 1372723200000 | 1885.83 |
| 1372809600000 | 1884.42 |
| 1372896000000 | 1932.94 |
| 1372982400000 | 1905.28 |
| 1373241600000 | 1934.27 |
| 1373328000000 | 1950.17 |
| 1373414400000 | 1956.55 |
| 1373500800000 | 1969.23 |
| 1373587200000 | 1982.69 |
| 1373846400000 | 1985.73 |
| 1373932800000 | 1970.49 |
| 1374019200000 | 1984.27 |
| 1374105600000 | 2012.21 |
| 1374192000000 | 2011.53 |
| 1374451200000 | 2002.89 |
| 1374537600000 | 1996.41 |
| 1374624000000 | 2016.52 |
| 1374710400000 | 2016.17 |
| 1374796800000 | 2014.46 |
| 1375056000000 | 2021.9 |
| 1375142400000 | 2034.46 |
| 1375228800000 | 2029.08 |
| 1375315200000 | 2054.63 |
| 1375401600000 | 2063.69 |
| 1375660800000 | 2072.32 |
| 1375747200000 | 2068.2199 |
| 1375833600000 | 2053.92 |
| 1375920000000 | 2061.12 |
| 1376006400000 | 2066.9 |
| 1376265600000 | 2069.78 |
| 1376352000000 | 2080.29 |
| 1376438400000 | 2091.2 |
| 1376524800000 | 2058.53 |
| 1376611200000 | 2066.07 |
| 1376870400000 | 2065.7399 |
| 1376956800000 | 2047.61 |
| 1377043200000 | 2045.71 |
| 1377129600000 | 2067.76 |
| 1377216000000 | 2068.1 |
| 1377475200000 | 2067.09 |
| 1377561600000 | 2015.82 |
| 1377648000000 | 1986.87 |
| 1377734400000 | 2015.29 |
| 1377820800000 | 1991.02 |
| 1378080000000 | 2035.97 |
| 1378166400000 | 2027.48 |
| 1378252800000 | 2027.97 |
| 1378339200000 | 2056.98 |
| 1378425600000 | 2066.71 |
| 1378684800000 | 2076.79 |
| 1378771200000 | 2113.3 |
| 1378857600000 | 2114.52 |
| 1378944000000 | 2106.61 |
| 1379030400000 | 2124.9699 |
| 1379289600000 | 2144.2 |
| 1379376000000 | 2131.7399 |
| 1379462400000 | 2138.71 |
| 1379548800000 | 2155.12 |
| 1379635200000 | 2144.08 |
| 1379894400000 | 2131.07 |
| 1379980800000 | 2137.76 |
| 1380067200000 | 2132.93 |
| 1380153600000 | 2132.2 |
| 1380240000000 | 2132.91 |
| 1380499200000 | 2124.14 |
| 1380585600000 | 2147.58 |
| 1380672000000 | 2119.38 |
| 1380758400000 | 2113.98 |
| 1380844800000 | 2116.93 |
| 1381104000000 | 2110.7399 |
| 1381190400000 | 2098.69 |
| 1381276800000 | 2091.03 |
| 1381363200000 | 2130.68 |
| 1381449600000 | 2143.37 |
| 1381708800000 | 2141.31 |
| 1381795200000 | 2162.65 |
| 1381881600000 | 2156.02 |
| 1381968000000 | 2162.14 |
| 1382054400000 | 2185.15 |
| 1382313600000 | 2187.6 |
| 1382400000000 | 2190.77 |
| 1382486400000 | 2186.2199 |
| 1382572800000 | 2195.6 |
| 1382659200000 | 2184.31 |
| 1382918400000 | 2173.14 |
| 1383004800000 | 2172.9 |
| 1383091200000 | 2183.94 |
| 1383177600000 | 2202.41 |
| 1383264000000 | 2194.16 |
| 1383523200000 | 2203.26 |
| 1383609600000 | 2190.17 |
| 1383696000000 | 2200.2199 |
| 1383782400000 | 2211.86 |
| 1383868800000 | 2204.64 |
| 1384128000000 | 2200.67 |
| 1384214400000 | 2188 |
| 1384300800000 | 2165.4 |
| 1384387200000 | 2190.2399 |
| 1384473600000 | 2201.42 |
| 1384732800000 | 2217.86 |
| 1384819200000 | 2205.32 |
| 1384905600000 | 2208.9899 |
| 1384992000000 | 2204.9699 |
| 1385078400000 | 2217.56 |
| 1385337600000 | 2232.26 |
| 1385424000000 | 2224.94 |
| 1385510400000 | 2240.86 |
| 1385596800000 | 2237.92 |
| 1385683200000 | 2235.69 |
| 1385942400000 | 2234.18 |
| 1386028800000 | 2192.4899 |
| 1386115200000 | 2183.33 |
| 1386201600000 | 2161.9 |
| 1386288000000 | 2169.69 |
| 1386547200000 | 2179.23 |
| 1386633600000 | 2159.41 |
| 1386720000000 | 2156.36 |
| 1386806400000 | 2132.76 |
| 1386892800000 | 2136.7399 |
| 1387152000000 | 2157.31 |
| 1387238400000 | 2150.65 |
| 1387324800000 | 2165.43 |
| 1387411200000 | 2201.09 |
| 1387497600000 | 2211.92 |
| 1387756800000 | 2230.59 |
| 1387843200000 | 2238.23 |
| 1388102400000 | 2260.69 |
| 1388361600000 | 2256.38 |
| 1388448000000 | 2265.6 |
| 1388620800000 | 2252.81 |
| 1388707200000 | 2263.28 |
| 1388966400000 | 2252.94 |
| 1389052800000 | 2257.94 |
| 1389139200000 | 2250.23 |
| 1389225600000 | 2233.11 |
| 1389312000000 | 2257.81 |
| 1389571200000 | 2262.9 |
| 1389657600000 | 2268.33 |
| 1389744000000 | 2299.77 |
| 1389830400000 | 2291.86 |
| 1389916800000 | 2306.36 |
| 1390176000000 | 2310.1 |
| 1390262400000 | 2314.82 |
| 1390348800000 | 2314.43 |
| 1390435200000 | 2280.52 |
| 1390521600000 | 2223.02 |
| 1390780800000 | 2204.37 |
| 1390867200000 | 2226.25 |
| 1390953600000 | 2213.89 |
| 1391040000000 | 2214.96 |
| 1391126400000 | 2221.2399 |
| 1391385600000 | 2185.93 |
| 1391472000000 | 2181.4699 |
| 1391558400000 | 2187.21 |
| 1391644800000 | 2230.51 |
| 1391731200000 | 2246.58 |
| 1391990400000 | 2248.45 |
| 1392076800000 | 2293.7399 |
| 1392163200000 | 2313.59 |
| 1392249600000 | 2315.27 |
| 1392336000000 | 2328.71 |
| 1392595200000 | 2333.92 |
| 1392681600000 | 2325.82 |
| 1392768000000 | 2324.12 |
| 1392854400000 | 2323.71 |
| 1392940800000 | 2335.4899 |
| 1393200000000 | 2341.6 |
| 1393286400000 | 2342.89 |
| 1393372800000 | 2332.33 |
| 1393459200000 | 2324.18 |
| 1393545600000 | 2334.67 |
| 1393804800000 | 2277.64 |
| 1393891200000 | 2328.81 |
| 1393977600000 | 2324.62 |
| 1394064000000 | 2328.36 |
| 1394150400000 | 2301.92 |
| 1394409600000 | 2271.79 |
| 1394496000000 | 2276.11 |
| 1394582400000 | 2249.69 |
| 1394668800000 | 2225.52 |
| 1394755200000 | 2211.82 |
| 1395014400000 | 2243.94 |
| 1395100800000 | 2256.63 |
| 1395187200000 | 2259.26 |
| 1395273600000 | 2253.53 |
| 1395360000000 | 2249.43 |
| 1395619200000 | 2224.59 |
| 1395705600000 | 2252.33 |
| 1395792000000 | 2284.98 |
| 1395878400000 | 2279.62 |
| 1395964800000 | 2295.2399 |
| 1396224000000 | 2295.62 |
| 1396310400000 | 2316.7 |
| 1396396800000 | 2321.6 |
| 1396483200000 | 2323.94 |
| 1396569600000 | 2335.58 |
| 1396828800000 | 2300.66 |
| 1396915200000 | 2280.5 |
| 1397001600000 | 2306.62 |
| 1397088000000 | 2297.45 |
| 1397174400000 | 2265.94 |
| 1397433600000 | 2260.63 |
| 1397520000000 | 2231.71 |
| 1397606400000 | 2273.67 |
| 1397692800000 | 2297.19 |
| 1398124800000 | 2329.27 |
| 1398211200000 | 2308.33 |
| 1398297600000 | 2306.45 |
| 1398384000000 | 2286.5 |
| 1398643200000 | 2283.25 |
| 1398729600000 | 2297.2 |
| 1398816000000 | 2302.18 |
| 1398902400000 | 2307.93 |
| 1398988800000 | 2297.9899 |
| 1399248000000 | 2289.2 |
| 1399334400000 | 2280.46 |
| 1399420800000 | 2271.84 |
| 1399507200000 | 2294.32 |
| 1399593600000 | 2291.46 |
| 1399852800000 | 2302.88 |
| 1399939200000 | 2317.05 |
| 1400025600000 | 2309.1 |
| 1400112000000 | 2287.05 |
| 1400198400000 | 2275.75 |
| 1400457600000 | 2288.11 |
| 1400544000000 | 2303.2199 |
| 1400630400000 | 2321.19 |
| 1400716800000 | 2334.88 |
| 1400803200000 | 2340.7199 |
| 1401062400000 | 2361.02 |
| 1401148800000 | 2370.77 |
| 1401235200000 | 2367.9699 |
| 1401321600000 | 2369.03 |
| 1401408000000 | 2374.08 |
| 1401667200000 | 2376.02 |
| 1401753600000 | 2363.93 |
| 1401840000000 | 2361.6 |
| 1401926400000 | 2371.8 |
| 1402012800000 | 2381.57 |
| 1402272000000 | 2387.41 |
| 1402358400000 | 2391.7 |
| 1402444800000 | 2385.9 |
| 1402531200000 | 2387.21 |
| 1402617600000 | 2370.13 |
| 1402876800000 | 2359.91 |
| 1402963200000 | 2368.42 |
| 1403049600000 | 2364.57 |
| 1403136000000 | 2379.7199 |
| 1403222400000 | 2379.03 |
| 1403481600000 | 2365.2 |
| 1403568000000 | 2364.14 |
| 1403654400000 | 2343.7199 |
| 1403740800000 | 2347.7199 |
| 1403827200000 | 2351.85 |
| 1404086400000 | 2354.08 |
| 1404172800000 | 2368.26 |
| 1404259200000 | 2372.62 |
| 1404345600000 | 2397.56 |
| 1404432000000 | 2391.15 |
| 1404691200000 | 2362.84 |
| 1404777600000 | 2324.16 |
| 1404864000000 | 2319.51 |
| 1404950400000 | 2302.28 |
| 1405036800000 | 2304.27 |
| 1405296000000 | 2324.06 |
| 1405382400000 | 2313.94 |
| 1405468800000 | 2346.9 |
| 1405555200000 | 2329.91 |
| 1405641600000 | 2327.9699 |
| 1405900800000 | 2309.13 |
| 1405987200000 | 2330.09 |
| 1406073600000 | 2334.82 |
| 1406160000000 | 2344.3 |
| 1406246400000 | 2309.19 |
| 1406505600000 | 2292.2199 |
| 1406592000000 | 2296.76 |
| 1406678400000 | 2279.61 |
| 1406764800000 | 2245.32 |
| 1406851200000 | 2220.33 |
| 1407110400000 | 2214.63 |
| 1407196800000 | 2220.05 |
| 1407283200000 | 2201.58 |
| 1407369600000 | 2182.65 |
| 1407456000000 | 2174.33 |
| 1407715200000 | 2216.57 |
| 1407801600000 | 2211.58 |
| 1407888000000 | 2219.8 |
| 1407974400000 | 2228.45 |
| 1408060800000 | 2214.55 |
| 1408320000000 | 2245.38 |
| 1408406400000 | 2267.9 |
| 1408492800000 | 2261.67 |
| 1408579200000 | 2274.06 |
| 1408665600000 | 2265.7399 |
| 1408924800000 | 2288.21 |
| 1409011200000 | 2307.2 |
| 1409097600000 | 2307.08 |
| 1409184000000 | 2290.2 |
| 1409270400000 | 2282.96 |
| 1409529600000 | 2291.9699 |
| 1409616000000 | 2290.57 |
| 1409702400000 | 2309.92 |
| 1409788800000 | 2337.55 |
| 1409875200000 | 2336.4 |
| 1410134400000 | 2322.54 |
| 1410220800000 | 2317.1 |
| 1410307200000 | 2310.45 |
| 1410393600000 | 2304.34 |
| 1410480000000 | 2304.4 |
| 1410739200000 | 2307.98 |
| 1410825600000 | 2301.6 |
| 1410912000000 | 2301.77 |
| 1410998400000 | 2326.84 |
| 1411084800000 | 2329.05 |
| 1411344000000 | 2305.9899 |
| 1411430400000 | 2267.53 |
| 1411516800000 | 2283.39 |
| 1411603200000 | 2259.88 |
| 1411689600000 | 2260.53 |
| 1411948800000 | 2254.4 |
| 1412035200000 | 2252.03 |
| 1412121600000 | 2227.84 |
| 1412208000000 | 2181.82 |
| 1412294400000 | 2205.85 |
| 1412553600000 | 2213.86 |
| 1412640000000 | 2185.76 |
| 1412726400000 | 2161.38 |
| 1412812800000 | 2149.77 |
| 1412899200000 | 2110.38 |
| 1413158400000 | 2106.15 |
| 1413244800000 | 2117.09 |
| 1413331200000 | 2069.48 |
| 1413417600000 | 2087.7199 |
| 1413504000000 | 2143.7399 |
| 1413763200000 | 2134.02 |
| 1413849600000 | 2181.08 |
| 1413936000000 | 2196.48 |
| 1414022400000 | 2199.9899 |
| 1414108800000 | 2186.11 |
| 1414368000000 | 2177.63 |
| 1414454400000 | 2199.04 |
| 1414540800000 | 2214.9 |
| 1414627200000 | 2234.9899 |
| 1414713600000 | 2275.53 |
| 1414972800000 | 2271.13 |
| 1415059200000 | 2245.17 |
| 1415145600000 | 2275.54 |
| 1415232000000 | 2290.07 |
| 1415318400000 | 2279.17 |
| 1415577600000 | 2301.9699 |
| 1415664000000 | 2307.8 |
| 1415750400000 | 2282.82 |
| 1415836800000 | 2293.96 |
| 1415923200000 | 2302.46 |
| 1416182400000 | 2316.58 |
| 1416268800000 | 2331.84 |
| 1416355200000 | 2330.08 |
| 1416441600000 | 2337.51 |
| 1416528000000 | 2384.7 |
| 1416787200000 | 2399.75 |
| 1416873600000 | 2414.71 |
| 1416960000000 | 2410.39 |
| 1417046400000 | 2428.23 |
| 1417132800000 | 2446.82 |
| 1417392000000 | 2444.23 |
| 1417478400000 | 2444.15 |
| 1417564800000 | 2453.21 |
| 1417651200000 | 2437.89 |
| 1417737600000 | 2488.51 |
| 1417996800000 | 2471.8 |
| 1418083200000 | 2416.34 |
| 1418169600000 | 2411.35 |
| 1418256000000 | 2418.48 |
| 1418342400000 | 2358.38 |
| 1418601600000 | 2314.6 |
| 1418688000000 | 2350.78 |
| 1418774400000 | 2349.28 |
| 1418860800000 | 2421.11 |
| 1418947200000 | 2430.05 |
| 1419206400000 | 2443.95 |
| 1419292800000 | 2464.2 |
| 1419379200000 | 2463.59 |
| 1419811200000 | 2466.61 |
| 1419897600000 | 2450.36 |
| 1419984000000 | 2461.96 |
| 1420156800000 | 2442.36 |
| 1420416000000 | 2389.98 |
| 1420502400000 | 2371.76 |
| 1420588800000 | 2387.52 |
| 1420675200000 | 2450.84 |
| 1420761600000 | 2432.95 |
| 1421020800000 | 2457.75 |
| 1421107200000 | 2503.16 |
| 1421193600000 | 2473.06 |
| 1421280000000 | 2507.04 |
| 1421366400000 | 2529.08 |
| 1421625600000 | 2544.9899 |
| 1421712000000 | 2563.94 |
| 1421798400000 | 2583.52 |
| 1421884800000 | 2635.37 |
| 1421971200000 | 2694.27 |
| 1422230400000 | 2716.75 |
| 1422316800000 | 2682.11 |
| 1422403200000 | 2696.39 |
| 1422489600000 | 2698.4 |
| 1422576000000 | 2692.7 |
| 1422835200000 | 2688.83 |
| 1422921600000 | 2707.56 |
| 1423008000000 | 2746.41 |
| 1423094400000 | 2750.79 |
| 1423180800000 | 2752.78 |
| 1423440000000 | 2709.81 |
| 1423526400000 | 2754.8 |
| 1423612800000 | 2752.89 |
| 1423699200000 | 2790.03 |
| 1423785600000 | 2787.66 |
| 1424044800000 | 2780.54 |
| 1424131200000 | 2778.59 |
| 1424217600000 | 2825.08 |
| 1424304000000 | 2854.98 |
| 1424390400000 | 2861.04 |
| 1424649600000 | 2887.13 |
| 1424736000000 | 2886.9 |
| 1424822400000 | 2876.32 |
| 1424908800000 | 2903.2399 |
| 1424995200000 | 2918 |
| 1425254400000 | 2922.57 |
| 1425340800000 | 2885.11 |
| 1425427200000 | 2919.11 |
| 1425513600000 | 2951.06 |
| 1425600000000 | 2969.82 |
| 1425859200000 | 2960.4899 |
| 1425945600000 | 2942.38 |
| 1426032000000 | 3004.7199 |
| 1426118400000 | 3005.1 |
| 1426204800000 | 3028.87 |
| 1426464000000 | 3078.04 |
| 1426550400000 | 3027.7199 |
| 1426636800000 | 3008.53 |
| 1426723200000 | 3025.42 |
| 1426809600000 | 3031.41 |
| 1427068800000 | 2982.91 |
| 1427155200000 | 3002.2 |
| 1427241600000 | 2963.4899 |
| 1427328000000 | 2956.16 |
| 1427414400000 | 2962.93 |
| 1427673600000 | 3005.41 |
| 1427760000000 | 2994.4899 |
| 1427846400000 | 2984.82 |
| 1427932800000 | 2983.05 |
| 1428364800000 | 3011.79 |
| 1428451200000 | 3016.86 |
| 1428537600000 | 3073.76 |
| 1428624000000 | 3104.13 |
| 1428883200000 | 3095.37 |
| 1428969600000 | 3069.02 |
| 1429056000000 | 3081.55 |
| 1429142400000 | 3056.2199 |
| 1429228800000 | 3008.16 |
| 1429488000000 | 3025.1 |
| 1429574400000 | 3057.7 |
| 1429660800000 | 3044.59 |
| 1429747200000 | 3029.12 |
| 1429833600000 | 3048.63 |
| 1430092800000 | 3089.44 |
| 1430179200000 | 3038.44 |
| 1430265600000 | 2972.58 |
| 1430352000000 | 2964.83 |
| 1430438400000 | 2954.17 |
| 1430697600000 | 2976.86 |
| 1430784000000 | 2925.9899 |
| 1430870400000 | 2898.38 |
| 1430956800000 | 2916.28 |
| 1431043200000 | 3016.91 |
| 1431302400000 | 3024.42 |
| 1431388800000 | 2972.68 |
| 1431475200000 | 2962.94 |
| 1431561600000 | 2996.86 |
| 1431648000000 | 2986.57 |
| 1431907200000 | 3015.73 |
| 1431993600000 | 3094.58 |
| 1432080000000 | 3102.33 |
| 1432166400000 | 3104.79 |
| 1432252800000 | 3097.48 |
| 1432512000000 | 3093.45 |
| 1432598400000 | 3076.26 |
| 1432684800000 | 3109.11 |
| 1432771200000 | 3083.94 |
| 1432857600000 | 3020.2399 |
| 1433116800000 | 3036.44 |
| 1433203200000 | 3004.53 |
| 1433289600000 | 3005.83 |
| 1433376000000 | 2978.28 |
| 1433462400000 | 2945.66 |
| 1433721600000 | 2916.31 |
| 1433808000000 | 2916.01 |
| 1433894400000 | 2979.82 |
| 1433980800000 | 3004.76 |
| 1434067200000 | 2979.4 |
| 1434326400000 | 2933.51 |
| 1434412800000 | 2951.52 |
| 1434499200000 | 2931.83 |
| 1434585600000 | 2930.26 |
| 1434672000000 | 2948.38 |
| 1434931200000 | 3024.68 |
| 1435017600000 | 3064.58 |
| 1435104000000 | 3045.84 |
| 1435190400000 | 3048.18 |
| 1435276800000 | 3052.9 |
| 1435536000000 | 2963.12 |
| 1435622400000 | 2923.31 |
| 1435708800000 | 2987.67 |
| 1435795200000 | 2955.83 |
| 1435881600000 | 2942.2 |
| 1436140800000 | 2914.17 |
| 1436227200000 | 2853.34 |
| 1436313600000 | 2822.65 |
| 1436400000000 | 2884.69 |
| 1436486400000 | 2944.4 |
| 1436745600000 | 2999.94 |
| 1436832000000 | 3000.83 |
| 1436918400000 | 3006.05 |
| 1437004800000 | 3051.52 |
| 1437091200000 | 3058.2199 |
| 1437350400000 | 3068.82 |
| 1437436800000 | 3047.29 |
| 1437523200000 | 3039 |
| 1437609600000 | 3021.65 |
| 1437696000000 | 2983.75 |
| 1437955200000 | 2907.23 |
| 1438041600000 | 2944.09 |
| 1438128000000 | 2970.44 |
| 1438214400000 | 2972.13 |
| 1438300800000 | 2988.84 |
| 1438560000000 | 3010.26 |
| 1438646400000 | 3023.9 |
| 1438732800000 | 3067.04 |
| 1438819200000 | 3041.07 |
| 1438905600000 | 3016.1 |
| 1439164800000 | 3033.88 |
| 1439251200000 | 2952.08 |
| 1439337600000 | 2857.13 |
| 1439424000000 | 2896.85 |
| 1439510400000 | 2903.08 |
| 1439769600000 | 2906.91 |
| 1439856000000 | 2904.57 |
| 1439942400000 | 2855.15 |
| 1440028800000 | 2790.09 |
| 1440115200000 | 2718.1 |
| 1440374400000 | 2589.07 |
| 1440460800000 | 2709.2199 |
| 1440547200000 | 2669.23 |
| 1440633600000 | 2752.16 |
| 1440720000000 | 2753.06 |
| 1440979200000 | 2739.7399 |
| 1441065600000 | 2664.37 |
| 1441152000000 | 2674.14 |
| 1441238400000 | 2742.85 |
| 1441324800000 | 2675.61 |
| 1441584000000 | 2692.84 |
| 1441670400000 | 2731.13 |
| 1441756800000 | 2768.2199 |
| 1441843200000 | 2749.14 |
| 1441929600000 | 2721.21 |
| 1442188800000 | 2711.6 |
| 1442275200000 | 2726.02 |
| 1442361600000 | 2780.12 |
| 1442448000000 | 2790.29 |
| 1442534400000 | 2741.7199 |
| 1442793600000 | 2730.68 |
| 1442880000000 | 2618.59 |
| 1442966400000 | 2632.38 |
| 1443052800000 | 2567.42 |
| 1443139200000 | 2645.53 |
| 1443398400000 | 2587.11 |
| 1443484800000 | 2559.19 |
| 1443571200000 | 2638.54 |
| 1443657600000 | 2628.38 |
| 1443744000000 | 2625.05 |
| 1444003200000 | 2700.21 |
| 1444089600000 | 2731.58 |
| 1444176000000 | 2747.32 |
| 1444262400000 | 2765.13 |
| 1444348800000 | 2775.79 |
| 1444608000000 | 2778.7199 |
| 1444694400000 | 2747.45 |
| 1444780800000 | 2726.26 |
| 1444867200000 | 2756.33 |
| 1444953600000 | 2750.2399 |
| 1445212800000 | 2768.6 |
| 1445299200000 | 2766.12 |
| 1445385600000 | 2768.5 |
| 1445472000000 | 2821.43 |
| 1445558400000 | 2903.41 |
| 1445817600000 | 2884.95 |
| 1445904000000 | 2857.14 |
| 1445990400000 | 2875.86 |
| 1446076800000 | 2888.69 |
| 1446163200000 | 2898.06 |
| 1446422400000 | 2903.33 |
| 1446508800000 | 2903.9699 |
| 1446595200000 | 2898.13 |
| 1446681600000 | 2908.7399 |
| 1446768000000 | 2907.04 |
| 1447027200000 | 2868.78 |
| 1447113600000 | 2885.05 |
| 1447200000000 | 2893.54 |
| 1447286400000 | 2850.12 |
| 1447372800000 | 2814.66 |
| 1447632000000 | 2809.83 |
| 1447718400000 | 2876.98 |
| 1447804800000 | 2869.53 |
| 1447891200000 | 2884.7399 |
| 1447977600000 | 2895.38 |
| 1448236800000 | 2882.85 |
| 1448323200000 | 2827.55 |
| 1448409600000 | 2882.5 |
| 1448496000000 | 2919.4699 |
| 1448582400000 | 2920.6 |
| 1448841600000 | 2962.33 |
| 1448928000000 | 2959.94 |
| 1449014400000 | 2964.38 |
| 1449100800000 | 2872.08 |
| 1449187200000 | 2875.19 |
| 1449446400000 | 2898.07 |
| 1449532800000 | 2836.32 |
| 1449619200000 | 2819.4699 |
| 1449705600000 | 2811.01 |
| 1449792000000 | 2751.69 |
| 1450051200000 | 2705.67 |
| 1450137600000 | 2785.2199 |
| 1450224000000 | 2794.02 |
| 1450310400000 | 2833.32 |
| 1450396800000 | 2791.62 |
| 1450656000000 | 2770.08 |
| 1450742400000 | 2773.7 |
| 1450828800000 | 2834.71 |
| 1450915200000 | 2829.92 |
| 1451260800000 | 2811.7 |
| 1451347200000 | 2856.09 |
| 1451433600000 | 2845.3 |
| 1451520000000 | 2830.9 |
| 1451865600000 | 2740.11 |
| 1451952000000 | 2739.77 |
| 1452038400000 | 2691.84 |
| 1452124800000 | 2637.9 |
| 1452211200000 | 2612.5 |
| 1452470400000 | 2609.91 |
| 1452556800000 | 2645.07 |
| 1452643200000 | 2633.08 |
| 1452729600000 | 2560.91 |
| 1452816000000 | 2507.2399 |
| 1453075200000 | 2503.9899 |
| 1453161600000 | 2541.95 |
| 1453248000000 | 2463.43 |
| 1453334400000 | 2515.45 |
| 1453420800000 | 2584.7399 |
| 1453680000000 | 2570.2399 |
| 1453766400000 | 2585.9699 |
| 1453852800000 | 2609.15 |
| 1453939200000 | 2565.48 |
| 1454025600000 | 2603.2199 |
| 1454284800000 | 2608.33 |
| 1454371200000 | 2564.16 |
| 1454457600000 | 2540.91 |
| 1454544000000 | 2518.2 |
| 1454630400000 | 2499.92 |
| 1454889600000 | 2396.61 |
| 1454976000000 | 2377.73 |
| 1455062400000 | 2417.45 |
| 1455148800000 | 2339.92 |
| 1455235200000 | 2392.02 |
| 1455494400000 | 2472.11 |
| 1455580800000 | 2469.86 |
| 1455667200000 | 2551.04 |
| 1455753600000 | 2562.96 |
| 1455840000000 | 2549.82 |
| 1456099200000 | 2572.5 |
| 1456185600000 | 2534.32 |
| 1456272000000 | 2472.34 |
| 1456358400000 | 2519.07 |
| 1456444800000 | 2565.37 |
| 1456704000000 | 2597.01 |
| 1456790400000 | 2647.12 |
| 1456876800000 | 2653.38 |
| 1456963200000 | 2639.46 |
| 1457049600000 | 2648.15 |
| 1457308800000 | 2642.33 |
| 1457395200000 | 2610.1 |
| 1457481600000 | 2622.76 |
| 1457568000000 | 2563.98 |
| 1457654400000 | 2624.62 |
| 1457913600000 | 2658.54 |
| 1458000000000 | 2630.01 |
| 1458086400000 | 2648.93 |
| 1458172800000 | 2634.46 |
| 1458259200000 | 2651 |
| 1458518400000 | 2635.46 |
| 1458604800000 | 2628.27 |
| 1458691200000 | 2638.9 |
| 1458777600000 | 2592.05 |
| 1459209600000 | 2618.26 |
| 1459296000000 | 2661.17 |
| 1459382400000 | 2627.65 |
| 1459468800000 | 2591.75 |
| 1459728000000 | 2597.58 |
| 1459814400000 | 2540.46 |
| 1459900800000 | 2556.71 |
| 1459987200000 | 2534.51 |
| 1460073600000 | 2550.23 |
| 1460332800000 | 2558.54 |
| 1460419200000 | 2571.9 |
| 1460505600000 | 2634.4 |
| 1460592000000 | 2628.51 |
| 1460678400000 | 2603.07 |
| 1460937600000 | 2621.3 |
| 1461024000000 | 2663.79 |
| 1461110400000 | 2672.12 |
| 1461196800000 | 2650.64 |
| 1461283200000 | 2624.82 |
| 1461542400000 | 2629.42 |
| 1461628800000 | 2635.75 |
| 1461715200000 | 2652.05 |
| 1461801600000 | 2660.76 |
| 1461888000000 | 2599.37 |
| 1462147200000 | 2606.95 |
| 1462233600000 | 2564.36 |
| 1462320000000 | 2543.48 |
| 1462406400000 | 2554.53 |
| 1462492800000 | 2549.71 |
| 1462752000000 | 2575.16 |
| 1462838400000 | 2607.21 |
| 1462924800000 | 2581.43 |
| 1463011200000 | 2573.67 |
| 1463097600000 | 2576.8 |
| 1463356800000 | 2575.8 |
| 1463443200000 | 2565.19 |
| 1463529600000 | 2592.21 |
| 1463616000000 | 2575.48 |
| 1463702400000 | 2607.82 |
| 1463961600000 | 2591.83 |
| 1464048000000 | 2653.9899 |
| 1464134400000 | 2666.28 |
| 1464220800000 | 2673.56 |
| 1464307200000 | 2677.42 |
| 1464566400000 | 2687.76 |
| 1464652800000 | 2667.81 |
| 1464739200000 | 2628.66 |
| 1464825600000 | 2644.38 |
| 1464912000000 | 2613.15 |
| 1465171200000 | 2610.71 |
| 1465257600000 | 2646.43 |
| 1465344000000 | 2626.06 |
| 1465430400000 | 2604.1 |
| 1465516800000 | 2538.88 |
| 1465776000000 | 2492.7199 |
| 1465862400000 | 2437.4699 |
| 1465948800000 | 2469.63 |
| 1466035200000 | 2447.03 |
| 1466121600000 | 2489.43 |
| 1466380800000 | 2603.5 |
| 1466467200000 | 2608.4899 |
| 1466553600000 | 2614.15 |
| 1466640000000 | 2656.76 |
| 1466726400000 | 2413.89 |
| 1466985600000 | 2267.94 |
| 1467072000000 | 2325.54 |
| 1467158400000 | 2385.65 |
| 1467244800000 | 2383.45 |
| 1467331200000 | 2425.1 |
| 1467590400000 | 2383.53 |
| 1467676800000 | 2325.01 |
| 1467763200000 | 2293.29 |
| 1467849600000 | 2322.66 |
| 1467936000000 | 2378.55 |
| 1468195200000 | 2432.06 |
| 1468281600000 | 2484.81 |
| 1468368000000 | 2481.23 |
| 1468454400000 | 2498.63 |
| 1468540800000 | 2484.4 |
| 1468800000000 | 2497.71 |
| 1468886400000 | 2485.43 |
| 1468972800000 | 2525.18 |
| 1469059200000 | 2527.32 |
| 1469145600000 | 2511.4699 |
| 1469404800000 | 2532.15 |
| 1469491200000 | 2532.56 |
| 1469577600000 | 2571.09 |
| 1469664000000 | 2541.4 |
| 1469750400000 | 2560.52 |
| 1470009600000 | 2546.46 |
| 1470096000000 | 2513.84 |
| 1470182400000 | 2515.32 |
| 1470268800000 | 2521.48 |
| 1470355200000 | 2574.4 |
| 1470614400000 | 2565.06 |
| 1470700800000 | 2589.55 |
| 1470787200000 | 2592.96 |
| 1470873600000 | 2613.19 |
| 1470960000000 | 2614.38 |
| 1471219200000 | 2615.5 |
| 1471305600000 | 2585.57 |
| 1471392000000 | 2567.55 |
| 1471478400000 | 2594.48 |
| 1471564800000 | 2575.64 |
| 1471824000000 | 2579.2199 |
| 1471910400000 | 2606.83 |
| 1471996800000 | 2622.15 |
| 1472083200000 | 2591.03 |
| 1472169600000 | 2597.5 |
| 1472428800000 | 2587.28 |
| 1472515200000 | 2594.28 |
| 1472601600000 | 2581.45 |
| 1472688000000 | 2600.91 |
| 1472774400000 | 2637.85 |
| 1473033600000 | 2637.66 |
| 1473120000000 | 2642.07 |
| 1473206400000 | 2646.98 |
| 1473292800000 | 2627.67 |
| 1473379200000 | 2593.56 |
| 1473638400000 | 2568.27 |
| 1473724800000 | 2552.7 |
| 1473811200000 | 2540.48 |
| 1473897600000 | 2549.71 |
| 1473984000000 | 2528.26 |
| 1474243200000 | 2555.45 |
| 1474329600000 | 2554.59 |
| 1474416000000 | 2557.92 |
| 1474502400000 | 2598.7399 |
| 1474588800000 | 2579.29 |
| 1474848000000 | 2527.87 |
| 1474934400000 | 2536.14 |
| 1475020800000 | 2567.3 |
| 1475107200000 | 2556.66 |
| 1475193600000 | 2568.21 |
| 1475452800000 | 2566.9699 |
| 1475539200000 | 2605.46 |
| 1475625600000 | 2586.26 |
| 1475712000000 | 2574.55 |
| 1475798400000 | 2530.43 |
| 1476057600000 | 2544.93 |
| 1476144000000 | 2545.53 |
| 1476230400000 | 2533.29 |
| 1476316800000 | 2513.83 |
| 1476403200000 | 2545.78 |
| 1476662400000 | 2517.31 |
| 1476748800000 | 2554.98 |
| 1476835200000 | 2577.39 |
| 1476921600000 | 2574.19 |
| 1477008000000 | 2565.46 |
| 1477267200000 | 2562.08 |
| 1477353600000 | 2543.62 |
| 1477440000000 | 2545.7199 |
| 1477526400000 | 2545.87 |
| 1477612800000 | 2555.63 |
| 1477872000000 | 2550.45 |
| 1477958400000 | 2529.2 |
| 1478044800000 | 2497.05 |
| 1478131200000 | 2501.56 |
| 1478217600000 | 2478.96 |
| 1478476800000 | 2510.44 |
| 1478563200000 | 2512.4899 |
| 1478649600000 | 2515.55 |
| 1478736000000 | 2489.2199 |
| 1478822400000 | 2508.13 |
| 1479081600000 | 2513.69 |
| 1479168000000 | 2530.84 |
| 1479254400000 | 2532.93 |
| 1479340800000 | 2557.88 |
| 1479427200000 | 2564.3 |
| 1479686400000 | 2574.52 |
| 1479772800000 | 2575.28 |
| 1479859200000 | 2569.36 |
| 1479945600000 | 2581.93 |
| 1480032000000 | 2582.17 |
| 1480291200000 | 2562.17 |
| 1480377600000 | 2585.18 |
| 1480464000000 | 2575.05 |
| 1480550400000 | 2562.66 |
| 1480636800000 | 2552.65 |
| 1480896000000 | 2576.28 |
| 1480982400000 | 2589.81 |
| 1481068800000 | 2616.46 |
| 1481155200000 | 2659.21 |
| 1481241600000 | 2696.94 |
| 1481500800000 | 2671.7199 |
| 1481587200000 | 2706.45 |
| 1481673600000 | 2694.85 |
| 1481760000000 | 2716.2199 |
| 1481846400000 | 2723.75 |
| 1482105600000 | 2730.27 |
| 1482192000000 | 2743.39 |
| 1482278400000 | 2740.76 |
| 1482364800000 | 2736.17 |
| 1482451200000 | 2733.43 |
| 1482796800000 | 2738.73 |
| 1482883200000 | 2747.7 |
| 1482969600000 | 2732.85 |
| 1483056000000 | 2746.15 |
| 1483315200000 | 2764.27 |
| 1483401600000 | 2770.25 |
| 1483488000000 | 2744.26 |
| 1483574400000 | 2746.83 |
| 1483660800000 | 2751.82 |
| 1483920000000 | 2751.43 |
| 1484006400000 | 2765.2399 |
| 1484092800000 | 2782.83 |
| 1484179200000 | 2762.69 |
| 1484265600000 | 2788.94 |
| 1484524800000 | 2763.45 |
| 1484611200000 | 2766.92 |
| 1484697600000 | 2763.63 |
| 1484784000000 | 2771.84 |
| 1484870400000 | 2760.9699 |
| 1485129600000 | 2760.53 |
| 1485216000000 | 2771.06 |
| 1485302400000 | 2798.11 |
| 1485388800000 | 2790.45 |
| 1485475200000 | 2779.27 |
| 1485734400000 | 2756.8 |
| 1485820800000 | 2738.57 |
| 1485907200000 | 2758.88 |
| 1485993600000 | 2749.82 |
| 1486080000000 | 2759.67 |
| 1486339200000 | 2726.9899 |
| 1486425600000 | 2732.56 |
| 1486512000000 | 2742.84 |
| 1486598400000 | 2760.06 |
| 1486684800000 | 2771.91 |
| 1486944000000 | 2802.85 |
| 1487030400000 | 2810.73 |
| 1487116800000 | 2801.15 |
| 1487203200000 | 2789.59 |
| 1487289600000 | 2779.54 |
| 1487548800000 | 2787.2 |
| 1487635200000 | 2810.13 |
| 1487721600000 | 2812.4 |
| 1487808000000 | 2810.35 |
| 1487894400000 | 2785.29 |
| 1488153600000 | 2783.18 |
| 1488240000000 | 2787.06 |
| 1488326400000 | 2834.32 |
| 1488412800000 | 2829.87 |
| 1488499200000 | 2808.9699 |
| 1488758400000 | 2799.86 |
| 1488844800000 | 2801.17 |
| 1488931200000 | 2817.75 |
| 1489017600000 | 2820.89 |
| 1489104000000 | 2815.54 |
| 1489363200000 | 2835.48 |
| 1489449600000 | 2824.89 |
| 1489536000000 | 2824.52 |
| 1489622400000 | 2838.12 |
| 1489708800000 | 2840.2199 |
| 1489968000000 | 2831.53 |
| 1490054400000 | 2816.67 |
| 1490140800000 | 2802.59 |
| 1490227200000 | 2840.44 |
| 1490313600000 | 2839.58 |
| 1490572800000 | 2834.77 |
| 1490659200000 | 2853.4 |
| 1490745600000 | 2860.84 |
| 1490832000000 | 2873.82 |
| 1490918400000 | 2894.82 |
| 1491177600000 | 2872.52 |
| 1491264000000 | 2869.37 |
| 1491350400000 | 2857.4899 |
| 1491436800000 | 2866.09 |
| 1491523200000 | 2871.53 |
| 1491782400000 | 2876.2 |
| 1491868800000 | 2880.18 |
| 1491955200000 | 2896.09 |
| 1492041600000 | 2894.29 |
| 1492473600000 | 2880.03 |
| 1492560000000 | 2893.45 |
| 1492646400000 | 2906.26 |
| 1492732800000 | 2906.7399 |
| 1492992000000 | 2955.21 |
| 1493078400000 | 2958.2 |
| 1493164800000 | 2987.75 |
| 1493251200000 | 2990.52 |
| 1493337600000 | 2992.7 |
| 1493596800000 | 2988.55 |
| 1493683200000 | 2998.08 |
| 1493769600000 | 2987.54 |
| 1493856000000 | 3005.71 |
| 1493942400000 | 3025.86 |
| 1494201600000 | 3027.42 |
| 1494288000000 | 3038.17 |
| 1494374400000 | 3045.39 |
| 1494460800000 | 3022.84 |
| 1494547200000 | 3024.31 |
| 1494806400000 | 3019.1 |
| 1494892800000 | 3010.32 |
| 1494979200000 | 2978.4 |
| 1495065600000 | 2977.61 |
| 1495152000000 | 2993 |
| 1495411200000 | 2994.33 |
| 1495497600000 | 2985.93 |
| 1495584000000 | 2985.53 |
| 1495670400000 | 2984.6 |
| 1495756800000 | 2978.5 |
| 1496016000000 | 2977.12 |
| 1496102400000 | 2981.37 |
| 1496188800000 | 2967.36 |
| 1496275200000 | 2991.34 |
| 1496361600000 | 3001.64 |
| 1496620800000 | 2995.13 |
| 1496707200000 | 2958.46 |
| 1496793600000 | 2961.85 |
| 1496880000000 | 2950.66 |
| 1496966400000 | 2946.65 |
| 1497225600000 | 2925.77 |
| 1497312000000 | 2955 |
| 1497398400000 | 2952.51 |
| 1497484800000 | 2924.25 |
| 1497571200000 | 2943.06 |
| 1497830400000 | 2959.83 |
| 1497916800000 | 2942.78 |
| 1498003200000 | 2940.91 |
| 1498089600000 | 2942.77 |
| 1498176000000 | 2938.71 |
| 1498435200000 | 2941.85 |
| 1498521600000 | 2906.65 |
| 1498608000000 | 2908.4899 |
| 1498694400000 | 2866.68 |
| 1498780800000 | 2861.7 |
| 1499040000000 | 2881.84 |
| 1499126400000 | 2875.43 |
| 1499212800000 | 2890.94 |
| 1499299200000 | 2873.5 |
| 1499385600000 | 2865.25 |
| 1499644800000 | 2865.71 |
| 1499731200000 | 2849.95 |
| 1499817600000 | 2885.73 |
| 1499904000000 | 2904.31 |
| 1499990400000 | 2909.7199 |
| 1500249600000 | 2921.84 |
| 1500336000000 | 2888.13 |
| 1500422400000 | 2916.13 |
| 1500508800000 | 2911.44 |
| 1500595200000 | 2872.5 |
| 1500854400000 | 2857.01 |
| 1500940800000 | 2855.78 |
| 1501027200000 | 2875.15 |
| 1501113600000 | 2874.16 |
| 1501200000000 | 2854.93 |
| 1501459200000 | 2849.8 |
| 1501545600000 | 2873.7399 |
| 1501632000000 | 2865.8 |
| 1501718400000 | 2873.63 |
| 1501804800000 | 2900.61 |
| 1502064000000 | 2894.41 |
| 1502150400000 | 2891.78 |
| 1502236800000 | 2869.17 |
| 1502323200000 | 2853.1 |
| 1502409600000 | 2830.43 |
| 1502668800000 | 2858.38 |
| 1502755200000 | 2854.96 |
| 1502841600000 | 2873.59 |
| 1502928000000 | 2861.89 |
| 1503014400000 | 2832.11 |
| 1503273600000 | 2826.81 |
| 1503360000000 | 2852.34 |
| 1503446400000 | 2822.58 |
| 1503532800000 | 2829.69 |
| 1503619200000 | 2825.36 |
| 1503878400000 | 2815.2399 |
| 1503964800000 | 2784.15 |
| 1504051200000 | 2803.98 |
| 1504137600000 | 2817.11 |
| 1504224000000 | 2842.12 |
| 1504483200000 | 2828.61 |
| 1504569600000 | 2835.4699 |
| 1504656000000 | 2844.48 |
| 1504742400000 | 2858.48 |
| 1504828800000 | 2852.82 |
| 1505088000000 | 2879.68 |
| 1505174400000 | 2899.48 |
| 1505260800000 | 2900.68 |
| 1505347200000 | 2914.8 |
| 1505433600000 | 2923.42 |
| 1505692800000 | 2924.8 |
| 1505779200000 | 2923.9 |
| 1505865600000 | 2936.69 |
| 1505952000000 | 2939.95 |
| 1506038400000 | 2947.96 |
| 1506297600000 | 2957.65 |
| 1506384000000 | 2954.27 |
| 1506470400000 | 2957 |
| 1506556800000 | 2954.52 |
| 1506643200000 | 2979.15 |
| 1506902400000 | 2994.75 |
| 1506988800000 | 2995.39 |
| 1507075200000 | 3012.77 |
| 1507161600000 | 3009.66 |
| 1507248000000 | 2999.89 |
| 1507507200000 | 3010.06 |
| 1507593600000 | 3012.93 |
| 1507680000000 | 3012.98 |
| 1507766400000 | 3019.1 |
| 1507852800000 | 3023.04 |
| 1508112000000 | 3017.62 |
| 1508198400000 | 3008.84 |
| 1508284800000 | 3028.1 |
| 1508371200000 | 2990.61 |
| 1508457600000 | 2987.65 |
| 1508716800000 | 2992.02 |
| 1508803200000 | 2990.4699 |
| 1508889600000 | 2993.7199 |
| 1508976000000 | 3027.02 |
| 1509062400000 | 3049.37 |
| 1509321600000 | 3065.78 |
| 1509408000000 | 3073.42 |
| 1509494400000 | 3082.69 |
| 1509580800000 | 3060.05 |
| 1509667200000 | 3082.07 |
| 1509926400000 | 3082.8 |
| 1510012800000 | 3056.26 |
| 1510099200000 | 3042.18 |
| 1510185600000 | 2997.7199 |
| 1510272000000 | 2989.17 |
| 1510531200000 | 2969.2399 |
| 1510617600000 | 2961.4 |
| 1510704000000 | 2934.54 |
| 1510790400000 | 2966.11 |
| 1510876800000 | 2961.71 |
| 1511136000000 | 2991.67 |
| 1511222400000 | 3006.66 |
| 1511308800000 | 2984.37 |
| 1511395200000 | 2985.2199 |
| 1511481600000 | 2978.16 |
| 1511740800000 | 2971.7199 |
| 1511827200000 | 2981.29 |
| 1511913600000 | 3002.65 |
| 1512000000000 | 2995.86 |
| 1512086400000 | 2974.12 |
| 1512345600000 | 3009.55 |
| 1512432000000 | 3010.87 |
| 1512518400000 | 3009.14 |
| 1512604800000 | 3019.28 |
| 1512691200000 | 3047.12 |
| 1512950400000 | 3043.33 |
| 1513036800000 | 3046.2199 |
| 1513123200000 | 3049.48 |
| 1513209600000 | 3043.43 |
| 1513296000000 | 3028.94 |
| 1513555200000 | 3059.44 |
| 1513641600000 | 3055.68 |
| 1513728000000 | 3041.59 |
| 1513814400000 | 3055.61 |
| 1513900800000 | 3057.63 |
| 1514332800000 | 3057.88 |
| 1514419200000 | 3049.59 |
| 1514505600000 | 3042.88 |
| 1514851200000 | 3035.64 |
| 1514937600000 | 3051.9 |
| 1515024000000 | 3073.5 |
| 1515110400000 | 3113.94 |
| 1515369600000 | 3122.85 |
| 1515456000000 | 3142 |
| 1515542400000 | 3114.36 |
| 1515628800000 | 3090.06 |
| 1515715200000 | 3114.75 |
| 1515974400000 | 3114.1 |
| 1516060800000 | 3129.38 |
| 1516147200000 | 3118.29 |
| 1516233600000 | 3120.52 |
| 1516320000000 | 3154.67 |
| 1516579200000 | 3157.98 |
| 1516665600000 | 3162.16 |
| 1516752000000 | 3147.58 |
| 1516838400000 | 3120.93 |
| 1516924800000 | 3143.69 |
| 1517184000000 | 3138.27 |
| 1517270400000 | 3119.39 |
| 1517356800000 | 3114.31 |
| 1517443200000 | 3108.32 |
| 1517529600000 | 3056.3 |
| 1517788800000 | 3008.73 |
| 1517875200000 | 2950.67 |
| 1517961600000 | 3020.17 |
| 1518048000000 | 2982.93 |
| 1518134400000 | 2943.68 |
| 1518393600000 | 2975.7399 |
| 1518480000000 | 2958.55 |
| 1518566400000 | 3001.31 |
| 1518652800000 | 3022.89 |
| 1518739200000 | 3055.56 |
| 1518998400000 | 3029.4899 |
| 1519084800000 | 3046.4699 |
| 1519171200000 | 3053.06 |
| 1519257600000 | 3034.19 |
| 1519344000000 | 3024.4699 |
| 1519603200000 | 3038.13 |
| 1519689600000 | 3046.95 |
| 1519776000000 | 3031.13 |
| 1519862400000 | 2979.65 |
| 1519948800000 | 2922.55 |
| 1520208000000 | 2942.9699 |
| 1520294400000 | 2950.45 |
| 1520380800000 | 2954.95 |
| 1520467200000 | 2978.46 |
| 1520553600000 | 2988.88 |
| 1520812800000 | 2999.04 |
| 1520899200000 | 2968.18 |
| 1520985600000 | 2977.59 |
| 1521072000000 | 3002.7199 |
| 1521158400000 | 3005.35 |
| 1521417600000 | 2994.61 |
| 1521504000000 | 3015.28 |
| 1521590400000 | 3009.48 |
| 1521676800000 | 2969.27 |
| 1521763200000 | 2944.03 |
| 1522022400000 | 2929.2 |
| 1522108800000 | 2952.53 |
| 1522195200000 | 2948.57 |
| 1522281600000 | 2983.6 |
| 1522713600000 | 2984.73 |
| 1522800000000 | 2972.21 |
| 1522886400000 | 3042.8 |
| 1522972800000 | 3041.5 |
| 1523232000000 | 3040.12 |
| 1523318400000 | 3081.04 |
| 1523404800000 | 3067.87 |
| 1523491200000 | 3093.67 |
| 1523577600000 | 3100.78 |
| 1523836800000 | 3087.9899 |
| 1523923200000 | 3119.77 |
| 1524009600000 | 3113.55 |
| 1524096000000 | 3121.13 |
| 1524182400000 | 3115.14 |
| 1524441600000 | 3120.09 |
| 1524528000000 | 3111.51 |
| 1524614400000 | 3101.4699 |
| 1524700800000 | 3133.61 |
| 1524787200000 | 3140.48 |
| 1525046400000 | 3157.53 |
| 1525132800000 | 3157.4699 |
| 1525219200000 | 3193.9699 |
| 1525305600000 | 3163.57 |
| 1525392000000 | 3180.42 |
| 1525651200000 | 3197.46 |
| 1525737600000 | 3209.85 |
| 1525824000000 | 3198.16 |
| 1525910400000 | 3202.13 |
| 1525996800000 | 3207.59 |
| 1526256000000 | 3207.4899 |
| 1526342400000 | 3208.61 |
| 1526428800000 | 3225.59 |
| 1526515200000 | 3264.88 |
| 1526601600000 | 3251.57 |
| 1526860800000 | 3273.18 |
| 1526947200000 | 3279.91 |
| 1527033600000 | 3243.4699 |
| 1527120000000 | 3224.2 |
| 1527206400000 | 3245.9 |
| 1527465600000 | 3238.32 |
| 1527552000000 | 3184.23 |
| 1527638400000 | 3192.27 |
| 1527724800000 | 3179.2399 |
| 1527811200000 | 3195.11 |
| 1528070400000 | 3208.14 |
| 1528156800000 | 3218.42 |
| 1528243200000 | 3231.35 |
| 1528329600000 | 3202.7 |
| 1528416000000 | 3207.5 |
| 1528675200000 | 3214.88 |
| 1528761600000 | 3209.09 |
| 1528848000000 | 3213.36 |
| 1528934400000 | 3256.03 |
| 1529020800000 | 3230.65 |
| 1529280000000 | 3204.42 |
| 1529366400000 | 3161.65 |
| 1529452800000 | 3160.08 |
| 1529539200000 | 3124.73 |
| 1529625600000 | 3141.8 |
| 1529884800000 | 3072.71 |
| 1529971200000 | 3070.27 |
| 1530057600000 | 3085.29 |
| 1530144000000 | 3044.16 |
| 1530230400000 | 3055.45 |
| 1530489600000 | 3028.59 |
| 1530576000000 | 3044.79 |
| 1530662400000 | 3038.96 |
| 1530748800000 | 3062.07 |
| 1530835200000 | 3064.23 |
| 1531094400000 | 3082.41 |
| 1531180800000 | 3109.39 |
| 1531267200000 | 3069.81 |
| 1531353600000 | 3106.78 |
| 1531440000000 | 3122.26 |
| 1531699200000 | 3107.29 |
| 1531785600000 | 3116.42 |
| 1531872000000 | 3134.25 |
| 1531958400000 | 3122.67 |
| 1532044800000 | 3104.84 |
| 1532304000000 | 3091.43 |
| 1532390400000 | 3121.66 |
| 1532476800000 | 3090.95 |
| 1532563200000 | 3113.4 |
| 1532649600000 | 3108.32 |
| 1532908800000 | 3099.31 |
| 1532995200000 | 3097.1 |
| 1533081600000 | 3062.46 |
| 1533168000000 | 3037.08 |
| 1533254400000 | 3060.2399 |
| 1533513600000 | 3061.21 |
| 1533600000000 | 3071.75 |
| 1533686400000 | 3077.41 |
| 1533772800000 | 3107.43 |
| 1533859200000 | 3079.95 |
| 1534118400000 | 3074.07 |
| 1534204800000 | 3067.91 |
| 1534291200000 | 3024.13 |
| 1534377600000 | 3041.6 |
| 1534464000000 | 3038.17 |
| 1534723200000 | 3060.92 |
| 1534809600000 | 3065.35 |
| 1534896000000 | 3050.31 |
| 1534982400000 | 3037.81 |
| 1535068800000 | 3043.64 |
| 1535328000000 | 3071.75 |
| 1535414400000 | 3085.17 |
| 1535500800000 | 3084.8 |
| 1535587200000 | 3081.51 |
| 1535673600000 | 3053.37 |
| 1535932800000 | 3037.48 |
| 1536019200000 | 3001.85 |
| 1536105600000 | 2965.3 |
| 1536192000000 | 2950.67 |
| 1536278400000 | 2960.75 |
| 1536537600000 | 2976.57 |
| 1536624000000 | 2961.8 |
| 1536710400000 | 2990.45 |
| 1536796800000 | 2980.29 |
| 1536883200000 | 2998.23 |
| 1537142400000 | 3000.2 |
| 1537228800000 | 3006.58 |
| 1537315200000 | 3015.66 |
| 1537401600000 | 3041.19 |
| 1537488000000 | 3045.34 |
| 1537747200000 | 3034.09 |
| 1537833600000 | 3024.55 |
| 1537920000000 | 3037.54 |
| 1538006400000 | 3054.26 |
| 1538092800000 | 3036.75 |
| 1538352000000 | 3054.4699 |
| 1538438400000 | 3031.16 |
| 1538524800000 | 3045.01 |
| 1538611200000 | 2990.61 |
| 1538697600000 | 2972 |
| 1538956800000 | 2938.4899 |
| 1539043200000 | 2939.94 |
| 1539129600000 | 2860.1 |
| 1539216000000 | 2824.36 |
| 1539302400000 | 2837.4 |
| 1539561600000 | 2832.96 |
| 1539648000000 | 2886.04 |
| 1539734400000 | 2847.77 |
| 1539820800000 | 2832.13 |
| 1539907200000 | 2794.8 |
| 1540166400000 | 2785.9 |
| 1540252800000 | 2752.51 |
| 1540339200000 | 2748.27 |
| 1540425600000 | 2782.83 |
| 1540512000000 | 2753.07 |
| 1540771200000 | 2790.81 |
| 1540857600000 | 2792.79 |
| 1540944000000 | 2833.21 |
| 1541030400000 | 2859.9899 |
| 1541116800000 | 2903.86 |
| 1541376000000 | 2872.36 |
| 1541462400000 | 2856.92 |
| 1541548800000 | 2865.63 |
| 1541635200000 | 2856.95 |
| 1541721600000 | 2825.86 |
| 1541980800000 | 2793.28 |
| 1542067200000 | 2834.53 |
| 1542153600000 | 2845.83 |
| 1542240000000 | 2790.85 |
| 1542326400000 | 2779.83 |
| 1542585600000 | 2754.9699 |
| 1542672000000 | 2726.4 |
| 1542758400000 | 2776.93 |
| 1542844800000 | 2773.78 |
| 1542931200000 | 2794.64 |
| 1543190400000 | 2823.63 |
| 1543276800000 | 2795.67 |
| 1543363200000 | 2793.42 |
| 1543449600000 | 2787.2 |
| 1543536000000 | 2757.95 |
| 1543795200000 | 2815.21 |
| 1543881600000 | 2765.2399 |
| 1543968000000 | 2746.59 |
| 1544054400000 | 2661.23 |
| 1544140800000 | 2672.73 |
| 1544400000000 | 2603.86 |
| 1544486400000 | 2653.76 |
| 1544572800000 | 2694.75 |
| 1544659200000 | 2692.86 |
| 1544745600000 | 2668.89 |
| 1545004800000 | 2630.1 |
| 1545091200000 | 2622.96 |
| 1545177600000 | 2634.66 |
| 1545264000000 | 2583.25 |
| 1545350400000 | 2587.07 |
| 1545609600000 | 2574.4899 |
| 1545868800000 | 2531.58 |
| 1545955200000 | 2579.48 |
| 1546214400000 | 2599.43 |
| 1546387200000 | 2582.62 |
| 1546473600000 | 2542.96 |
| 1546560000000 | 2628.4 |
| 1546819200000 | 2647.9899 |
| 1546905600000 | 2696.02 |
| 1546992000000 | 2732.19 |
| 1547078400000 | 2723.4699 |
| 1547164800000 | 2730.56 |
| 1547424000000 | 2722.65 |
| 1547510400000 | 2720.35 |
| 1547596800000 | 2736.95 |
| 1547683200000 | 2734.78 |
| 1547769600000 | 2791.69 |
| 1548028800000 | 2792.87 |
| 1548115200000 | 2794.06 |
| 1548201600000 | 2794.11 |
| 1548288000000 | 2812.36 |
| 1548374400000 | 2835.13 |
| 1548633600000 | 2809.25 |
| 1548720000000 | 2820.07 |
| 1548806400000 | 2844.41 |
| 1548892800000 | 2847.34 |
| 1548979200000 | 2865.86 |
| 1549238400000 | 2856.86 |
| 1549324800000 | 2900.54 |
| 1549411200000 | 2888.23 |
| 1549497600000 | 2813.28 |
| 1549584000000 | 2788.65 |
| 1549843200000 | 2820.11 |
| 1549929600000 | 2845.53 |
| 1550016000000 | 2869.38 |
| 1550102400000 | 2841.1 |
| 1550188800000 | 2870.01 |
| 1550448000000 | 2874.84 |
| 1550534400000 | 2880.19 |
| 1550620800000 | 2911.12 |
| 1550707200000 | 2918.38 |
| 1550793600000 | 2924.38 |
| 1551052800000 | 2947.37 |
| 1551139200000 | 2966.7199 |
| 1551225600000 | 2950.73 |
| 1551312000000 | 2959.39 |
| 1551398400000 | 2980.04 |
| 1551657600000 | 2988.62 |
| 1551744000000 | 2979.94 |
| 1551830400000 | 2970.81 |
| 1551916800000 | 2938.45 |
| 1552003200000 | 2901.55 |
| 1552262400000 | 2919.59 |
| 1552348800000 | 2912.36 |
| 1552435200000 | 2924.48 |
| 1552521600000 | 2951.76 |
| 1552608000000 | 2970.89 |
| 1552867200000 | 2963.66 |
| 1552953600000 | 3004.4 |
| 1553040000000 | 2949.62 |
| 1553126400000 | 2937.27 |
| 1553212800000 | 2912.42 |
| 1553472000000 | 2903.84 |
| 1553558400000 | 2919.73 |
| 1553644800000 | 2927.53 |
| 1553731200000 | 2920.84 |
| 1553817600000 | 2951.7399 |
| 1554076800000 | 3001.2399 |
| 1554163200000 | 3022.68 |
| 1554249600000 | 3061.53 |
| 1554336000000 | 3064.14 |
| 1554422400000 | 3063.25 |
| 1554681600000 | 3046.19 |
| 1554768000000 | 3016.09 |
| 1554854400000 | 3030.42 |
| 1554940800000 | 3064.73 |
| 1555027200000 | 3079.26 |
| 1555286400000 | 3086.77 |
| 1555372800000 | 3109.53 |
| 1555459200000 | 3138.82 |
| 1555545600000 | 3156.09 |
| 1555977600000 | 3153.2399 |
| 1556064000000 | 3144.39 |
| 1556150400000 | 3122.42 |
| 1556236800000 | 3144.14 |
| 1556496000000 | 3138.02 |
| 1556582400000 | 3128.06 |
| 1556668800000 | 3131.04 |
| 1556755200000 | 3123.31 |
| 1556841600000 | 3150.15 |
| 1557100800000 | 3113.3 |
| 1557187200000 | 3069.8 |
| 1557273600000 | 3079.88 |
| 1557360000000 | 3020.1 |
| 1557446400000 | 3019.69 |
| 1557705600000 | 2956.55 |
| 1557792000000 | 2994.29 |
| 1557878400000 | 3023.77 |
| 1557964800000 | 3025.09 |
| 1558051200000 | 3020.05 |
| 1558310400000 | 2970.44 |
| 1558396800000 | 2994.68 |
| 1558483200000 | 2983.51 |
| 1558569600000 | 2937.73 |
| 1558656000000 | 2945.37 |
| 1558915200000 | 2962.81 |
| 1559001600000 | 2977.3 |
| 1559088000000 | 2927.62 |
| 1559174400000 | 2948.19 |
| 1559260800000 | 2912.26 |
| 1559520000000 | 2912.44 |
| 1559606400000 | 2947.38 |
| 1559692800000 | 2963.79 |
| 1559779200000 | 2956.39 |
| 1559865600000 | 2984.33 |
| 1560124800000 | 2993.7399 |
| 1560211200000 | 3014.7199 |
| 1560297600000 | 3000.81 |
| 1560384000000 | 2999.81 |
| 1560470400000 | 2992.43 |
| 1560729600000 | 2995.89 |
| 1560816000000 | 3046.17 |
| 1560902400000 | 3046.32 |
| 1560988800000 | 3055.95 |
| 1561075200000 | 3047.68 |
| 1561334400000 | 3036.79 |
| 1561420800000 | 3021.58 |
| 1561507200000 | 3025.68 |
| 1561593600000 | 3044.33 |
| 1561680000000 | 3076.2399 |
| 1561939200000 | 3092.13 |
| 1562025600000 | 3090.27 |
| 1562112000000 | 3119.58 |
| 1562198400000 | 3123.68 |
| 1562284800000 | 3117.31 |
| 1562544000000 | 3115.13 |
| 1562630400000 | 3097.18 |
| 1562716800000 | 3081.19 |
| 1562803200000 | 3084.2399 |
| 1562889600000 | 3105.01 |
| 1563148800000 | 3110.03 |
| 1563235200000 | 3127.95 |
| 1563321600000 | 3111.13 |
| 1563408000000 | 3105.12 |
| 1563494400000 | 3109.05 |
| 1563753600000 | 3120.17 |
| 1563840000000 | 3152.8 |
| 1563926400000 | 3174.84 |
| 1564012800000 | 3148.71 |
| 1564099200000 | 3170.08 |
| 1564358400000 | 3161.19 |
| 1564444800000 | 3104.75 |
| 1564531200000 | 3115.78 |
| 1564617600000 | 3132.03 |
| 1564704000000 | 3024.6 |
| 1564963200000 | 2941.68 |
| 1565049600000 | 2942.26 |
| 1565136000000 | 2965.48 |
| 1565222400000 | 2999.8 |
| 1565308800000 | 2970.12 |
| 1565568000000 | 2953.9699 |
| 1565654400000 | 2961.4899 |
| 1565740800000 | 2898.23 |
| 1565827200000 | 2877.51 |
| 1565913600000 | 2907.31 |
| 1566172800000 | 2954.44 |
| 1566259200000 | 2936.14 |
| 1566345600000 | 2991.59 |
| 1566432000000 | 2988.04 |
| 1566518400000 | 2960.77 |
| 1566777600000 | 2963.54 |
| 1566864000000 | 2991.87 |
| 1566950400000 | 2984.02 |
| 1567036800000 | 3009.03 |
| 1567123200000 | 3032.88 |
| 1567382400000 | 3035.35 |
| 1567468800000 | 3022.29 |
| 1567555200000 | 3060.42 |
| 1567641600000 | 3108.61 |
| 1567728000000 | 3124.78 |
| 1567987200000 | 3127.96 |
| 1568073600000 | 3120.2399 |
| 1568160000000 | 3141.11 |
| 1568246400000 | 3145.67 |
| 1568332800000 | 3168.17 |
| 1568592000000 | 3136.96 |
| 1568678400000 | 3128.03 |
| 1568764800000 | 3116.83 |
| 1568851200000 | 3132.76 |
| 1568937600000 | 3138.7 |
| 1569196800000 | 3103.32 |
| 1569283200000 | 3103.7399 |
| 1569369600000 | 3075.16 |
| 1569456000000 | 3088.15 |
| 1569542400000 | 3116.08 |
| 1569801600000 | 3127.6 |
| 1569888000000 | 3086.42 |
| 1569974400000 | 2994.13 |
| 1570060800000 | 2993.56 |
| 1570147200000 | 3007.4699 |
| 1570406400000 | 3015.29 |
| 1570492800000 | 2980.67 |
| 1570579200000 | 3003.27 |
| 1570665600000 | 3053.82 |
| 1570752000000 | 3136.12 |
| 1571011200000 | 3131.53 |
| 1571097600000 | 3182.2199 |
| 1571184000000 | 3180.79 |
| 1571270400000 | 3176.2199 |
| 1571356800000 | 3151.64 |
| 1571616000000 | 3171.62 |
| 1571702400000 | 3180.85 |
| 1571788800000 | 3176.02 |
| 1571875200000 | 3187.82 |
| 1571961600000 | 3224.38 |
| 1572220800000 | 3252.71 |
| 1572307200000 | 3244.54 |
| 1572393600000 | 3241.28 |
| 1572480000000 | 3222.04 |
| 1572566400000 | 3248.85 |
| 1572825600000 | 3287.76 |
| 1572912000000 | 3292.65 |
| 1572998400000 | 3277.7199 |
| 1573084800000 | 3317.64 |
| 1573171200000 | 3287.64 |
| 1573430400000 | 3288.27 |
| 1573516800000 | 3295.19 |
| 1573603200000 | 3273.59 |
| 1573689600000 | 3261.32 |
| 1573776000000 | 3284.28 |
| 1574035200000 | 3270.05 |
| 1574121600000 | 3265.27 |
| 1574208000000 | 3252.4 |
| 1574294400000 | 3242.3 |
| 1574380800000 | 3262.95 |
| 1574640000000 | 3306.32 |
| 1574726400000 | 3303.89 |
| 1574812800000 | 3323.7199 |
| 1574899200000 | 3318.25 |
| 1574985600000 | 3298.92 |
| 1575244800000 | 3240.89 |
| 1575331200000 | 3215.1 |
| 1575417600000 | 3248.35 |
| 1575504000000 | 3252.32 |
| 1575590400000 | 3294.89 |
| 1575849600000 | 3279.26 |
| 1575936000000 | 3266.08 |
| 1576022400000 | 3281.56 |
| 1576108800000 | 3292.79 |
| 1576195200000 | 3369.9 |
| 1576454400000 | 3412.9 |
| 1576540800000 | 3382.6 |
| 1576627200000 | 3376.09 |
| 1576713600000 | 3366.57 |
| 1576800000000 | 3389.51 |
| 1577059200000 | 3392.18 |
| 1577145600000 | 3402.71 |
| 1577404800000 | 3414.55 |
| 1577664000000 | 3388.03 |
| 1577750400000 | 3386.43 |
| 1577923200000 | 3418.85 |
| 1578009600000 | 3396.19 |
| 1578268800000 | 3374.83 |
| 1578355200000 | 3401.12 |
| 1578441600000 | 3418.79 |
| 1578528000000 | 3431.14 |
| 1578614400000 | 3425.13 |
| 1578873600000 | 3416.74 |
| 1578960000000 | 3438.83 |
| 1579046400000 | 3432.86 |
| 1579132800000 | 3426.02 |
| 1579219200000 | 3449.24 |
| 1579478400000 | 3429.49 |
| 1579564800000 | 3414.46 |
| 1579651200000 | 3413.54 |
| 1579737600000 | 3364.61 |
| 1579824000000 | 3379.42 |
| 1580083200000 | 3286.13 |
| 1580169600000 | 3323.94 |
| 1580256000000 | 3315.62 |
| 1580342400000 | 3281.85 |
| 1580428800000 | 3247.08 |
| 1580688000000 | 3252 |
| 1580774400000 | 3311.16 |
| 1580860800000 | 3348.09 |
| 1580947200000 | 3355.61 |
| 1581033600000 | 3323.08 |
| 1581292800000 | 3320.75 |
| 1581379200000 | 3335.12 |
| 1581465600000 | 3409.35 |
| 1581552000000 | 3396.24 |
| 1581638400000 | 3379.48 |
| 1581897600000 | 3394.97 |
| 1581984000000 | 3360.22 |
| 1582070400000 | 3399.86 |
| 1582156800000 | 3366.3 |
| 1582243200000 | 3339.56 |
| 1582502400000 | 3187.41 |
| 1582588800000 | 3143.55 |
| 1582675200000 | 3140.2399 |
| 1582761600000 | 3008.27 |
| 1582848000000 | 2944.37 |
| 1583107200000 | 2908.71 |
| 1583193600000 | 2943.64 |
| 1583280000000 | 2965.34 |
| 1583366400000 | 2893.93 |
| 1583452800000 | 2809.4699 |
| 1583712000000 | 2609.07 |
| 1583798400000 | 2577.45 |
| 1583884800000 | 2520.35 |
| 1583971200000 | 2201.85 |
| 1584057600000 | 2229.82 |
| 1584316800000 | 2083.77 |
| 1584403200000 | 2094.63 |
| 1584489600000 | 1988.39 |
| 1584576000000 | 2033.63 |
| 1584662400000 | 2126.27 |
| 1584921600000 | 2047.61 |
| 1585008000000 | 2262.15 |
| 1585094400000 | 2362.83 |
| 1585180800000 | 2426.76 |
| 1585267200000 | 2310.95 |
| 1585526400000 | 2314.37 |
| 1585612800000 | 2357.18 |
| 1585699200000 | 2248.12 |
| 1585785600000 | 2230.98 |
| 1585872000000 | 2195 |
| 1586131200000 | 2336.34 |
| 1586217600000 | 2418.28 |
| 1586304000000 | 2451.19 |
| 1586390400000 | 2516.63 |
| 1586822400000 | 2518.9899 |
| 1586908800000 | 2421.29 |
| 1586995200000 | 2423.31 |
| 1587081600000 | 2527.2 |
| 1587340800000 | 2528.44 |
| 1587427200000 | 2434.52 |
| 1587513600000 | 2447.02 |
| 1587600000000 | 2474.07 |
| 1587686400000 | 2432.71 |
| 1587945600000 | 2508.25 |
| 1588032000000 | 2551.43 |
| 1588118400000 | 2630.48 |
| 1588204800000 | 2556.14 |
| 1588291200000 | 2543.11 |
| 1588550400000 | 2456.84 |
| 1588636800000 | 2502.54 |
| 1588723200000 | 2476.98 |
| 1588809600000 | 2529.43 |
| 1588896000000 | 2564.43 |
| 1589155200000 | 2537.68 |
| 1589241600000 | 2524.18 |
| 1589328000000 | 2432.13 |
| 1589414400000 | 2381.32 |
| 1589500800000 | 2400.66 |
| 1589760000000 | 2529.57 |
| 1589846400000 | 2526.15 |
| 1589932800000 | 2536.95 |
| 1590019200000 | 2524.58 |
| 1590105600000 | 2531.1 |
| 1590364800000 | 2565.81 |
| 1590451200000 | 2645.33 |
| 1590537600000 | 2688.98 |
| 1590624000000 | 2741.64 |
| 1590710400000 | 2674.34 |
| 1590969600000 | 2714.3 |
| 1591056000000 | 2780.2 |
| 1591142400000 | 2864.82 |
| 1591228800000 | 2839.4699 |
| 1591315200000 | 2949.25 |
| 1591574400000 | 2926.34 |
| 1591660800000 | 2874.9899 |
| 1591747200000 | 2849.71 |
| 1591833600000 | 2685.79 |
| 1591920000000 | 2706.37 |
| 1592179200000 | 2685.44 |
| 1592265600000 | 2751.64 |
| 1592352000000 | 2763.62 |
| 1592438400000 | 2747.8 |
| 1592524800000 | 2755.33 |
| 1592784000000 | 2746.67 |
| 1592870400000 | 2795.9 |
| 1592956800000 | 2698.13 |
| 1593043200000 | 2713.7199 |
| 1593129600000 | 2702.82 |
| 1593388800000 | 2716.79 |
| 1593475200000 | 2724.67 |
| 1593561600000 | 2730.05 |
| 1593648000000 | 2800.92 |
| 1593734400000 | 2776.23 |
| 1593993600000 | 2830.51 |
| 1594080000000 | 2815.4699 |
| 1594166400000 | 2776.14 |
| 1594252800000 | 2767.2199 |
| 1594339200000 | 2789.54 |
| 1594598400000 | 2816.48 |
| 1594684800000 | 2765.7399 |
| 1594771200000 | 2832.21 |
| 1594857600000 | 2804.52 |
| 1594944000000 | 2808.67 |
| 1595203200000 | 2819.78 |
| 1595289600000 | 2837.2199 |
| 1595376000000 | 2801.4 |
| 1595462400000 | 2808.17 |
| 1595548800000 | 2757.62 |
| 1595808000000 | 2752.76 |
| 1595894400000 | 2750.48 |
| 1595980800000 | 2752.83 |
| 1596067200000 | 2687.79 |
| 1596153600000 | 2648.57 |
| 1596412800000 | 2715.57 |
| 1596499200000 | 2726.43 |
| 1596585600000 | 2758.73 |
| 1596672000000 | 2748.4699 |
| 1596758400000 | 2765.75 |
| 1597017600000 | 2775.42 |
| 1597104000000 | 2861.31 |
| 1597190400000 | 2886.59 |
| 1597276800000 | 2887.4899 |
| 1597363200000 | 2856.95 |
| 1597622400000 | 2863.73 |
| 1597708800000 | 2852.13 |
| 1597795200000 | 2852.01 |
| 1597881600000 | 2819.13 |
| 1597968000000 | 2823.66 |
| 1598227200000 | 2860.76 |
| 1598313600000 | 2857.43 |
| 1598400000000 | 2899.46 |
| 1598486400000 | 2900.75 |
| 1598572800000 | 2887.28 |
| 1598832000000 | 2873.67 |
| 1598918400000 | 2860.88 |
| 1599004800000 | 2925.36 |
| 1599091200000 | 2915.93 |
| 1599177600000 | 2893.37 |
| 1599436800000 | 2941.57 |
| 1599523200000 | 2921.55 |
| 1599609600000 | 2928.64 |
| 1599696000000 | 2943.36 |
| 1599782400000 | 2957.37 |
| 1600041600000 | 2972.73 |
| 1600128000000 | 3001.5 |
| 1600214400000 | 3028.58 |
| 1600300800000 | 3009.73 |
| 1600387200000 | 2954.93 |
| 1600646400000 | 2838.95 |
| 1600732800000 | 2842.8 |
| 1600819200000 | 2892.56 |
| 1600905600000 | 2873.41 |
| 1600992000000 | 2876.67 |
| 1601251200000 | 2949.91 |
| 1601337600000 | 2938.53 |
| 1601424000000 | 2927.87 |
| 1601510400000 | 2957.93 |
| 1601596800000 | 2952.51 |
| 1601856000000 | 2986.43 |
| 1601942400000 | 3002.9899 |
| 1602028800000 | 3014.67 |
| 1602115200000 | 3016.4899 |
| 1602201600000 | 3042.65 |
| 1602460800000 | 3059.34 |
| 1602547200000 | 3047.88 |
| 1602633600000 | 3044.4 |
| 1602720000000 | 2979.15 |
| 1602806400000 | 3052.44 |
| 1603065600000 | 3052.96 |
| 1603152000000 | 3049.39 |
| 1603238400000 | 3015.45 |
| 1603324800000 | 3027.89 |
| 1603411200000 | 3039.9699 |
| 1603670400000 | 2983.2199 |
| 1603756800000 | 2946.71 |
| 1603843200000 | 2839.14 |
| 1603929600000 | 2843.79 |
| 1604016000000 | 2838.77 |
| 1604275200000 | 2871.03 |
| 1604361600000 | 2949.03 |
| 1604448000000 | 3002.85 |
| 1604534400000 | 3075.16 |
| 1604620800000 | 3070.41 |
| 1604880000000 | 3261.3 |
| 1604966400000 | 3277.92 |
| 1605052800000 | 3306.75 |
| 1605139200000 | 3260.87 |
| 1605225600000 | 3258.04 |
| 1605484800000 | 3311.39 |
| 1605571200000 | 3316.31 |
| 1605657600000 | 3350.17 |
| 1605744000000 | 3331.93 |
| 1605830400000 | 3341.98 |
| 1606089600000 | 3338.45 |
| 1606176000000 | 3379.3 |
| 1606262400000 | 3364.86 |
| 1606348800000 | 3350.46 |
| 1606435200000 | 3354.6 |
| 1606694400000 | 3317.05 |
| 1606780800000 | 3373.7 |
| 1606867200000 | 3354.37 |
| 1606953600000 | 3378.62 |
| 1607040000000 | 3383.71 |
| 1607299200000 | 3363.13 |
| 1607385600000 | 3355.58 |
| 1607472000000 | 3394.95 |
| 1607558400000 | 3359.56 |
| 1607644800000 | 3334.2 |
| 1607904000000 | 3381.25 |
| 1607990400000 | 3412.87 |
| 1608076800000 | 3436.86 |
| 1608163200000 | 3459.28 |
| 1608249600000 | 3438.91 |
| 1608508800000 | 3358.61 |
| 1608595200000 | 3394.45 |
| 1608681600000 | 3442.8 |
| 1608768000000 | 3444.6 |
| 1609113600000 | 3472.14 |
| 1609200000000 | 3499.98 |
| 1609286400000 | 3490.43 |
| 1609372800000 | 3483.03 |
| 1609718400000 | 3479.36 |
| 1609804800000 | 3466.77 |
| 1609891200000 | 3481.85 |
| 1609977600000 | 3495.56 |
| 1610064000000 | 3527.23 |
| 1610323200000 | 3490.01 |
| 1610409600000 | 3496.48 |
| 1610496000000 | 3473.73 |
| 1610582400000 | 3508.67 |
| 1610668800000 | 3455.92 |
| 1610928000000 | 3497.08 |
| 1611014400000 | 3451.96 |
| 1611100800000 | 3513.55 |
| 1611187200000 | 3531.3 |
| 1611273600000 | 3503.3 |
| 1611532800000 | 3435.7 |
| 1611619200000 | 3474.48 |
| 1611705600000 | 3436.49 |
| 1611792000000 | 3454.55 |
| 1611878400000 | 3395.69 |
| 1612137600000 | 3439.38 |
| 1612224000000 | 3502.62 |
| 1612310400000 | 3527.26 |
| 1612396800000 | 3552.08 |
| 1612483200000 | 3586.04 |
| 1612742400000 | 3588.51 |
| 1612828800000 | 3595.58 |
| 1612915200000 | 3553.73 |
| 1613001600000 | 3586.05 |
| 1613088000000 | 3584.49 |
| 1613347200000 | 3660.83 |
| 1613433600000 | 3655.26 |
| 1613520000000 | 3603.02 |
| 1613606400000 | 3608.98 |
| 1613692800000 | 3637.98 |
| 1613952000000 | 3630.58 |
| 1614038400000 | 3619.15 |
| 1614124800000 | 3622.36 |
| 1614211200000 | 3608.87 |
| 1614297600000 | 3570.69 |
| 1614556800000 | 3641.46 |
| 1614643200000 | 3652.44 |
| 1614729600000 | 3700.85 |
| 1614816000000 | 3672.46 |
| 1614902400000 | 3622.88 |
| 1615161600000 | 3718.91 |
| 1615248000000 | 3755.58 |
| 1615334400000 | 3782.59 |
| 1615420800000 | 3816.99 |
| 1615507200000 | 3809.83 |
| 1615766400000 | 3816.94 |
| 1615852800000 | 3856.88 |
| 1615939200000 | 3873.23 |
| 1616025600000 | 3893.58 |
| 1616112000000 | 3841.02 |
| 1616371200000 | 3855.2 |
| 1616457600000 | 3827.33 |
| 1616544000000 | 3800.73 |
| 1616630400000 | 3806.76 |
| 1616716800000 | 3828.08 |
| 1616976000000 | 3823.42 |
| 1617062400000 | 3887.7 |
| 1617148800000 | 3869.36 |
| 1617235200000 | 3913.31 |
| 1617667200000 | 3956.73 |
| 1617753600000 | 3939.62 |
| 1617840000000 | 3949.35 |
| 1617926400000 | 3956.92 |
| 1618185600000 | 3945.32 |
| 1618272000000 | 3972.8 |
| 1618358400000 | 3993.5 |
| 1618444800000 | 4015.13 |
| 1618531200000 | 4060.94 |
| 1618790400000 | 4044.81 |
| 1618876800000 | 3946.92 |
| 1618963200000 | 3978.67 |
| 1619049600000 | 4010.32 |
| 1619136000000 | 4013.5 |
| 1619395200000 | 4022.15 |
| 1619481600000 | 4025.37 |
| 1619568000000 | 4030.07 |
| 1619654400000 | 4002.56 |
| 1619740800000 | 3981.58 |
| 1620000000000 | 4010.43 |
| 1620086400000 | 3934.56 |
| 1620172800000 | 4011.75 |
| 1620259200000 | 3994.74 |
| 1620345600000 | 4049.26 |
| 1620604800000 | 4051.61 |
| 1620691200000 | 3949.13 |
| 1620777600000 | 3939.54 |
| 1620864000000 | 3935.19 |
| 1620950400000 | 3996.93 |
| 1621209600000 | 3997.52 |
| 1621296000000 | 4022.16 |
| 1621382400000 | 3955.09 |
| 1621468800000 | 4014.68 |
| 1621555200000 | 4044.51 |
| 1621814400000 | 4063.3 |
| 1621900800000 | 4084.11 |
| 1621987200000 | 4115.52 |
| 1622073600000 | 4141.11 |
| 1622160000000 | 4164.86 |
| 1622419200000 | 4160.55 |
| 1622505600000 | 4207.29 |
| 1622592000000 | 4226.09 |
| 1622678400000 | 4220.71 |
| 1622764800000 | 4227.25 |
| 1623024000000 | 4257.32 |
| 1623110400000 | 4257.65 |
| 1623196800000 | 4236.01 |
| 1623283200000 | 4201.17 |
| 1623369600000 | 4245.28 |
| 1623628800000 | 4238.27 |
| 1623715200000 | 4223.9 |
| 1623801600000 | 4236.16 |
| 1623888000000 | 4244.1899 |
| 1623974400000 | 4166.1 |
| 1624233600000 | 4216.91 |
| 1624320000000 | 4222.28 |
| 1624406400000 | 4177.95 |
| 1624492800000 | 4218.74 |
| 1624579200000 | 4222.75 |
| 1624838400000 | 4166.05 |
| 1624924800000 | 4194.84 |
| 1625011200000 | 4148.43 |
| 1625097600000 | 4182.04 |
| 1625184000000 | 4201.83 |
| 1625443200000 | 4210.12 |
| 1625529600000 | 4168.15 |
| 1625616000000 | 4189.38 |
| 1625702400000 | 4078.62 |
| 1625788800000 | 4167.82 |
| 1626048000000 | 4187.71 |
| 1626134400000 | 4189.82 |
| 1626220800000 | 4199.39 |
| 1626307200000 | 4131.83 |
| 1626393600000 | 4094.48 |
| 1626652800000 | 3994.29 |
| 1626739200000 | 4012.15 |
| 1626825600000 | 4105.75 |
| 1626912000000 | 4144.49 |
| 1626998400000 | 4214.11 |
| 1627257600000 | 4209.01 |
| 1627344000000 | 4159.07 |
| 1627430400000 | 4192.82 |
| 1627516800000 | 4217.64 |
| 1627603200000 | 4177.1 |
| 1627862400000 | 4223.49 |
| 1627948800000 | 4217.5 |
| 1628035200000 | 4245.9799 |
| 1628121600000 | 4243.2 |
| 1628208000000 | 4252.6899 |
| 1628467200000 | 4242.6 |
| 1628553600000 | 4258.12 |
| 1628640000000 | 4265.18 |
| 1628726400000 | 4281.16 |
| 1628812800000 | 4293.85 |
| 1629072000000 | 4231.6 |
| 1629158400000 | 4193.26 |
| 1629244800000 | 4154.33 |
| 1629331200000 | 4021.26 |
| 1629417600000 | 4031.94 |
| 1629676800000 | 4081.2 |
| 1629763200000 | 4096.15 |
| 1629849600000 | 4110.24 |
| 1629936000000 | 4091.21 |
| 1630022400000 | 4099.1899 |
| 1630281600000 | 4099.52 |
| 1630368000000 | 4088.94 |
| 1630454400000 | 4137.61 |
| 1630540800000 | 4146.34 |
| 1630627200000 | 4109.26 |
| 1630886400000 | 4140.36 |
| 1630972800000 | 4148.56 |
| 1631059200000 | 4096.47 |
| 1631145600000 | 4113.3 |
| 1631232000000 | 4124.12 |
| 1631491200000 | 4119.66 |
| 1631577600000 | 4109.45 |
| 1631664000000 | 4044.6 |
| 1631750400000 | 4065.26 |
| 1631836800000 | 4057.48 |
| 1632096000000 | 3974.31 |
| 1632182400000 | 4005.62 |
| 1632268800000 | 4062.05 |
| 1632355200000 | 4109.8 |
| 1632441600000 | 4072.54 |
| 1632700800000 | 4059.45 |
| 1632787200000 | 3967.05 |
| 1632873600000 | 4004.2 |
| 1632960000000 | 3981.63 |
| 1633046400000 | 4007.83 |
| 1633305600000 | 3968.88 |
| 1633392000000 | 3999.79 |
| 1633478400000 | 3922.16 |
| 1633564800000 | 4005.88 |
| 1633651200000 | 3998.32 |
| 1633910400000 | 4007.8 |
| 1633996800000 | 4003.35 |
| 1634083200000 | 4056.21 |
| 1634169600000 | 4111.51 |
| 1634256000000 | 4151.61 |
| 1634515200000 | 4098.4399 |
| 1634601600000 | 4110.21 |
| 1634688000000 | 4116.53 |
| 1634774400000 | 4132.89 |
| 1634860800000 | 4148.85 |
| 1635120000000 | 4159.84 |
| 1635206400000 | 4203.8 |
| 1635292800000 | 4195.04 |
| 1635379200000 | 4194.84 |
| 1635465600000 | 4206.17 |
| 1635724800000 | 4234.4399 |
| 1635811200000 | 4225.02 |
| 1635897600000 | 4235.77 |
| 1635984000000 | 4273.7299 |
| 1636070400000 | 4320.65 |
| 1636329600000 | 4293.95 |
| 1636416000000 | 4297.67 |
| 1636502400000 | 4300.39 |
| 1636588800000 | 4295.79 |
| 1636675200000 | 4365.8 |
| 1636934400000 | 4393.15 |
| 1637020800000 | 4428.2 |
| 1637107200000 | 4425.85 |
| 1637193600000 | 4440.31 |
| 1637280000000 | 4417.99 |
| 1637539200000 | 4406.33 |
| 1637625600000 | 4344.32 |
| 1637712000000 | 4327.35 |
| 1637798400000 | 4328.6 |
| 1637884800000 | 4118.2 |
| 1638144000000 | 4163.01 |
| 1638230400000 | 4114.27 |
| 1638316800000 | 4209.32 |
| 1638403200000 | 4140.08 |
| 1638489600000 | 4110.55 |
| 1638748800000 | 4159 |
| 1638835200000 | 4308.9 |
| 1638921600000 | 4272.68 |
| 1639008000000 | 4260.64 |
| 1639094400000 | 4244.45 |
| 1639353600000 | 4212.97 |
| 1639440000000 | 4160.49 |
| 1639526400000 | 4158.57 |
| 1639612800000 | 4183.72 |
| 1639699200000 | 4132.79 |
| 1639958400000 | 4079.34 |
| 1640044800000 | 4134.32 |
| 1640131200000 | 4189.9399 |
| 1640217600000 | 4226.74 |
| 1640304000000 | 4223.4399 |
| 1640563200000 | 4254.63 |
| 1640649600000 | 4270.35 |
| 1640736000000 | 4262.9399 |
| 1640822400000 | 4270.17 |
| 1640908800000 | 4263.09 |
| 1641168000000 | 4301.47 |
| 1641254400000 | 4365.58 |
| 1641340800000 | 4425.6 |
| 1641427200000 | 4329.81 |
| 1641513600000 | 4270.84 |
| 1641772800000 | 4194.07 |
| 1641859200000 | 4242.13 |
| 1641945600000 | 4249.45 |
| 1642032000000 | 4239.77 |
| 1642118400000 | 4180.85 |
| 1642377600000 | 4216.72 |
| 1642464000000 | 4173.2299 |
| 1642550400000 | 4223.56 |
| 1642636800000 | 4242.54 |
| 1642723200000 | 4148.55 |
| 1642982400000 | 3950.5 |
| 1643068800000 | 3957.55 |
| 1643155200000 | 4048.69 |
| 1643241600000 | 4041.12 |
| 1643328000000 | 4021.66 |
| 1643587200000 | 4067.47 |
| 1643673600000 | 4131.49 |
| 1643760000000 | 4132.08 |
| 1643846400000 | 4045.32 |
| 1643932800000 | 3969.03 |
| 1644192000000 | 3981.11 |
| 1644278400000 | 3983.61 |
| 1644364800000 | 4082.75 |
| 1644451200000 | 4045.94 |
| 1644537600000 | 4016.88 |
| 1644796800000 | 3956.36 |
| 1644883200000 | 4037.31 |
| 1644969600000 | 4015.61 |
| 1645056000000 | 4003.64 |
| 1645142400000 | 3954.47 |
| 1645401600000 | 3893.91 |
| 1645488000000 | 3899.62 |
| 1645574400000 | 3895.67 |
| 1645660800000 | 3724.92 |
| 1645747200000 | 3840.66 |
| 1646006400000 | 3837.97 |
| 1646092800000 | 3650.97 |
| 1646179200000 | 3666.74 |
| 1646265600000 | 3536.52 |
| 1646352000000 | 3360.83 |
| 1646611200000 | 3277.52 |
| 1646697600000 | 3225.53 |
| 1646784000000 | 3488.58 |
| 1646870400000 | 3373.69 |
| 1646956800000 | 3417.93 |
| 1647216000000 | 3459 |
| 1647302400000 | 3440.94 |
| 1647388800000 | 3620.78 |
| 1647475200000 | 3612 |
| 1647561600000 | 3652.17 |
| 1647820800000 | 3624.2 |
| 1647907200000 | 3665.51 |
| 1647993600000 | 3599.01 |
| 1648080000000 | 3573.3 |
| 1648166400000 | 3578.07 |
| 1648425600000 | 3591.07 |
| 1648512000000 | 3746.69 |
| 1648598400000 | 3683.76 |
| 1648684800000 | 3613.5 |
| 1648771200000 | 3613.44 |
| 1649030400000 | 3687.51 |
| 1649116800000 | 3679.12 |
| 1649203200000 | 3564.49 |
| 1649289600000 | 3535.49 |
| 1649376000000 | 3571.97 |
| 1649635200000 | 3524.93 |
| 1649721600000 | 3543.83 |
| 1649808000000 | 3537.04 |
| 1649894400000 | 3580.62 |
| 1650326400000 | 3572.84 |
| 1650412800000 | 3610.12 |
| 1650499200000 | 3633.74 |
| 1650585600000 | 3540.89 |
| 1650844800000 | 3455.66 |
| 1650931200000 | 3401.66 |
| 1651017600000 | 3419.62 |
| 1651104000000 | 3469.82 |
| 1651190400000 | 3503.92 |
| 1651449600000 | 3453.22 |
| 1651536000000 | 3472.54 |
| 1651622400000 | 3429.33 |
| 1651708800000 | 3350.76 |
| 1651795200000 | 3299.26 |
| 1652054400000 | 3186.46 |
| 1652140800000 | 3204.03 |
| 1652227200000 | 3306.4699 |
| 1652313600000 | 3291.92 |
| 1652400000000 | 3377.42 |
| 1652659200000 | 3367.32 |
| 1652745600000 | 3413.76 |
| 1652832000000 | 3353.04 |
| 1652918400000 | 3314.05 |
| 1653004800000 | 3291.12 |
| 1653264000000 | 3322.21 |
| 1653350400000 | 3253.81 |
| 1653436800000 | 3276.37 |
| 1653523200000 | 3353.68 |
| 1653609600000 | 3440 |
| 1653868800000 | 3503.37 |
| 1653955200000 | 3473.75 |
| 1654041600000 | 3462.39 |
| 1654128000000 | 3503.58 |
| 1654214400000 | 3483.97 |
| 1654473600000 | 3524.14 |
| 1654560000000 | 3498.67 |
| 1654646400000 | 3497.86 |
| 1654732800000 | 3443.44 |
| 1654819200000 | 3342.3 |
| 1655078400000 | 3218.42 |
| 1655164800000 | 3173.58 |
| 1655251200000 | 3240.29 |
| 1655337600000 | 3139.3 |
| 1655424000000 | 3152.02 |
| 1655683200000 | 3182.69 |
| 1655769600000 | 3212.05 |
| 1655856000000 | 3185.6 |
| 1655942400000 | 3167.05 |
| 1656028800000 | 3244.15 |
| 1656288000000 | 3249.45 |
| 1656374400000 | 3260.8 |
| 1656460800000 | 3218.82 |
| 1656547200000 | 3169.41 |
| 1656633600000 | 3167.55 |
| 1656892800000 | 3164.23 |
| 1656979200000 | 3093.55 |
| 1657065600000 | 3161.62 |
| 1657152000000 | 3232.2399 |
| 1657238400000 | 3271.85 |
| 1657497600000 | 3230.61 |
| 1657584000000 | 3264.71 |
| 1657670400000 | 3225.56 |
| 1657756800000 | 3194.23 |
| 1657843200000 | 3245.84 |
| 1658102400000 | 3306.26 |
| 1658188800000 | 3394.22 |
| 1658275200000 | 3392.27 |
| 1658361600000 | 3408.62 |
| 1658448000000 | 3429.09 |
| 1658707200000 | 3436.3 |
| 1658793600000 | 3381.67 |
| 1658880000000 | 3413.88 |
| 1658966400000 | 3492.79 |
| 1659052800000 | 3551.63 |
| 1659312000000 | 3573.91 |
| 1659398400000 | 3540.61 |
| 1659484800000 | 3585.76 |
| 1659571200000 | 3613.56 |
| 1659657600000 | 3560.25 |
| 1659916800000 | 3612.44 |
| 1660003200000 | 3543.09 |
| 1660089600000 | 3614.98 |
| 1660176000000 | 3621.8 |
| 1660262400000 | 3633.01 |
| 1660521600000 | 3643.96 |
| 1660608000000 | 3645.55 |
| 1660694400000 | 3599.68 |
| 1660780800000 | 3615.32 |
| 1660867200000 | 3554.39 |
| 1661126400000 | 3467.27 |
| 1661212800000 | 3460.76 |
| 1661299200000 | 3479.97 |
| 1661385600000 | 3479.76 |
| 1661472000000 | 3383.27 |
| 1661731200000 | 3369.25 |
| 1661817600000 | 3371.94 |
| 1661904000000 | 3319.93 |
| 1661990400000 | 3244.46 |
| 1662076800000 | 3314.73 |
| 1662336000000 | 3255.7399 |
| 1662422400000 | 3294.9899 |
| 1662508800000 | 3298.27 |
| 1662595200000 | 3288.2 |
| 1662681600000 | 3343.01 |
| 1662940800000 | 3420.7 |
| 1663027200000 | 3355.85 |
| 1663113600000 | 3348.61 |
| 1663200000000 | 3309.83 |
| 1663286400000 | 3260.27 |
| 1663545600000 | 3270.15 |
| 1663632000000 | 3242.34 |
| 1663718400000 | 3267.86 |
| 1663804800000 | 3190.56 |
| 1663891200000 | 3090.94 |
| 1664150400000 | 3096.51 |
| 1664236800000 | 3091.09 |
| 1664323200000 | 3113.67 |
| 1664409600000 | 3015.94 |
| 1664496000000 | 3047.76 |
| 1664755200000 | 3069.09 |
| 1664841600000 | 3208.16 |
| 1664928000000 | 3147.65 |
| 1665014400000 | 3146.14 |
| 1665100800000 | 3082.71 |
| 1665360000000 | 3057.57 |
| 1665446400000 | 3060.95 |
| 1665532800000 | 3055.7 |
| 1665619200000 | 3083.52 |
| 1665705600000 | 3104.7399 |
| 1665964800000 | 3187.73 |
| 1666051200000 | 3210.02 |
| 1666137600000 | 3175.67 |
| 1666224000000 | 3202.83 |
| 1666310400000 | 3153.26 |
| 1666569600000 | 3194.4 |
| 1666656000000 | 3274.03 |
| 1666742400000 | 3297.66 |
| 1666828800000 | 3279.69 |
| 1666915200000 | 3247.27 |
| 1667174400000 | 3244.58 |
| 1667260800000 | 3285.85 |
| 1667347200000 | 3255.7399 |
| 1667433600000 | 3200.36 |
| 1667520000000 | 3319.84 |
| 1667779200000 | 3332.23 |
| 1667865600000 | 3361.18 |
| 1667952000000 | 3344.81 |
| 1668038400000 | 3480.83 |
| 1668124800000 | 3556.51 |
| 1668384000000 | 3551.18 |
| 1668470400000 | 3561.66 |
| 1668556800000 | 3486.08 |
| 1668643200000 | 3472.97 |
| 1668729600000 | 3524.91 |
| 1668988800000 | 3511.97 |
| 1669075200000 | 3519.95 |
| 1669161600000 | 3544.47 |
| 1669248000000 | 3564.8 |
| 1669334400000 | 3551.97 |
| 1669593600000 | 3542.26 |
| 1669680000000 | 3553.6 |
| 1669766400000 | 3625.36 |
| 1669852800000 | 3638.72 |
| 1669939200000 | 3627.66 |
| 1670198400000 | 3607.92 |
| 1670284800000 | 3594.17 |
| 1670371200000 | 3567.83 |
| 1670457600000 | 3562.1 |
| 1670544000000 | 3592.66 |
| 1670803200000 | 3570.87 |
| 1670889600000 | 3618.91 |
| 1670976000000 | 3620.1 |
| 1671062400000 | 3501.26 |
| 1671148800000 | 3465.5 |
| 1671408000000 | 3462.67 |
| 1671494400000 | 3426.42 |
| 1671580800000 | 3498.16 |
| 1671667200000 | 3444.64 |
| 1671753600000 | 3436.35 |
| 1672099200000 | 3464.98 |
| 1672185600000 | 3462.36 |
| 1672272000000 | 3495.78 |
| 1672358400000 | 3446.9 |
| 1672617600000 | 3501.8 |
| 1672704000000 | 3568.95 |
| 1672790400000 | 3670.45 |
| 1672876800000 | 3674.2 |
| 1672963200000 | 3725.26 |
| 1673222400000 | 3760 |
| 1673308800000 | 3747.71 |
| 1673395200000 | 3788.8 |
| 1673481600000 | 3822.02 |
| 1673568000000 | 3827 |
| 1673827200000 | 3846.03 |
| 1673913600000 | 3860.07 |
| 1674000000000 | 3868.23 |
| 1674086400000 | 3791.09 |
| 1674172800000 | 3813.31 |
| 1674432000000 | 3842.37 |
| 1674518400000 | 3856.84 |
| 1674604800000 | 3841.06 |
| 1674691200000 | 3887.09 |
| 1674777600000 | 3918.21 |
| 1675036800000 | 3906.91 |
| 1675123200000 | 3909.51 |
| 1675209600000 | 3912.91 |
| 1675296000000 | 4047.91 |
| 1675382400000 | 4070.99 |
| 1675641600000 | 4009.99 |
| 1675728000000 | 3995.15 |
| 1675814400000 | 3993.48 |
| 1675900800000 | 4023.84 |
| 1675987200000 | 3929.8 |
| 1676246400000 | 3965.98 |
| 1676332800000 | 3972.18 |
| 1676419200000 | 4019.69 |
| 1676505600000 | 4047.36 |
| 1676592000000 | 4040.24 |
| 1676851200000 | 4033.33 |
| 1676937600000 | 4021.96 |
| 1677024000000 | 4023 |
| 1677110400000 | 4036.46 |
| 1677196800000 | 3950.59 |
| 1677456000000 | 4009.35 |
| 1677542400000 | 4003.26 |
| 1677628800000 | 3994.58 |
| 1677715200000 | 4017.05 |
| 1677801600000 | 4080.52 |
| 1678060800000 | 4101.09 |
| 1678147200000 | 4079.64 |
| 1678233600000 | 4076.2 |
| 1678320000000 | 4056.55 |
| 1678406400000 | 4013.24 |
| 1678665600000 | 3896.45 |
| 1678752000000 | 3958.55 |
| 1678838400000 | 3830.24 |
| 1678924800000 | 3905.08 |
| 1679011200000 | 3842.65 |
| 1679270400000 | 3882.63 |
| 1679356800000 | 3939.77 |
| 1679443200000 | 3959.2 |
| 1679529600000 | 3963.7 |
| 1679616000000 | 3911.59 |
| 1679875200000 | 3952.78 |
| 1679961600000 | 3943.46 |
| 1680048000000 | 3992.06 |
| 1680134400000 | 4052.56 |
| 1680220800000 | 4100.36 |
| 1680480000000 | 4080.02 |
| 1680566400000 | 4086.11 |
| 1680652800000 | 4046.04 |
| 1680739200000 | 4024.42 |
| 1681171200000 | 4067.82 |
| 1681257600000 | 4054.68 |
| 1681344000000 | 4125.7 |
| 1681430400000 | 4171.14 |
| 1681689600000 | 4143.04 |
| 1681776000000 | 4177.88 |
| 1681862400000 | 4177.77 |
| 1681948800000 | 4156.13 |
| 1682035200000 | 4172.25 |
| 1682294400000 | 4182.15 |
| 1682380800000 | 4164.7299 |
| 1682467200000 | 4135.89 |
| 1682553600000 | 4137.22 |
| 1682640000000 | 4156.54 |
| 1682899200000 | 4158.37 |
| 1682985600000 | 4111 |
| 1683072000000 | 4136.07 |
| 1683158400000 | 4108.09 |
| 1683244800000 | 4155.32 |
| 1683504000000 | 4174.52 |
| 1683590400000 | 4160.62 |
| 1683676800000 | 4139.45 |
| 1683763200000 | 4168.88 |
| 1683849600000 | 4182.4 |
| 1684108800000 | 4193.25 |
| 1684195200000 | 4167.58 |
| 1684281600000 | 4176.13 |
| 1684368000000 | 4208.67 |
| 1684454400000 | 4205.7 |
| 1684713600000 | 4223.2 |
| 1684800000000 | 4134.76 |
| 1684886400000 | 4043.75 |
| 1684972800000 | 4051.48 |
| 1685059200000 | 4113.67 |
| 1685318400000 | 4103.4799 |
| 1685404800000 | 4103.32 |
| 1685491200000 | 4023.61 |
| 1685577600000 | 4040.38 |
| 1685664000000 | 4135.36 |
| 1685923200000 | 4102.43 |
| 1686009600000 | 4104.37 |
| 1686096000000 | 4109.11 |
| 1686182400000 | 4118.59 |
| 1686268800000 | 4119.67 |
| 1686528000000 | 4174.84 |
| 1686614400000 | 4212.46 |
| 1686700800000 | 4229.76 |
| 1686787200000 | 4213.79 |
| 1686873600000 | 4261.89 |
| 1687132800000 | 4214.8 |
| 1687219200000 | 4179.75 |
| 1687305600000 | 4147.04 |
| 1687392000000 | 4138.74 |
| 1687478400000 | 4111.8 |
| 1687737600000 | 4125.15 |
| 1687824000000 | 4139.86 |
| 1687910400000 | 4169.76 |
| 1687996800000 | 4195.45 |
| 1688083200000 | 4241.49 |
| 1688342400000 | 4218.99 |
| 1688428800000 | 4224.85 |
| 1688515200000 | 4197.72 |
| 1688601600000 | 4069.17 |
| 1688688000000 | 4089.09 |
| 1688947200000 | 4103.46 |
| 1689033600000 | 4157.58 |
| 1689120000000 | 4232.31 |
| 1689206400000 | 4261.92 |
| 1689292800000 | 4268.91 |
| 1689552000000 | 4184.43 |
| 1689638400000 | 4208.36 |
| 1689724800000 | 4212.22 |
| 1689811200000 | 4205.54 |
| 1689897600000 | 4230.49 |
| 1690156800000 | 4223.55 |
| 1690243200000 | 4221.87 |
| 1690329600000 | 4183.9 |
| 1690416000000 | 4296.88 |
| 1690502400000 | 4305.51 |
| 1690761600000 | 4303.01 |
| 1690848000000 | 4244.12 |
| 1690934400000 | 4185.8 |
| 1691020800000 | 4167.71 |
| 1691107200000 | 4181.91 |
| 1691366400000 | 4171.53 |
| 1691452800000 | 4131.75 |
| 1691539200000 | 4127.6899 |
| 1691625600000 | 4194.57 |
| 1691712000000 | 4121.91 |
| 1691971200000 | 4123.6 |
| 1692057600000 | 4092.3 |
| 1692144000000 | 4091.12 |
| 1692230400000 | 4041.29 |
| 1692316800000 | 4005.42 |
| 1692576000000 | 4019.57 |
| 1692662400000 | 4035.87 |
| 1692748800000 | 4032.83 |
| 1692835200000 | 4004.61 |
| 1692921600000 | 4002.44 |
| 1693180800000 | 4040.52 |
| 1693267200000 | 4092.45 |
| 1693353600000 | 4088.05 |
| 1693440000000 | 4070.51 |
| 1693526400000 | 4035.72 |
| 1693785600000 | 4045.43 |
| 1693872000000 | 4034.85 |
| 1693958400000 | 3975.53 |
| 1694044800000 | 3950.99 |
| 1694131200000 | 3984.94 |
| 1694390400000 | 4005.9 |
| 1694476800000 | 3995.48 |
| 1694563200000 | 3992.99 |
| 1694649600000 | 4022.62 |
| 1694736000000 | 4070.17 |
| 1694995200000 | 4001.51 |
| 1695081600000 | 3982.9 |
| 1695168000000 | 4024.48 |
| 1695254400000 | 3958.75 |
| 1695340800000 | 3964.26 |
| 1695600000000 | 3900.47 |
| 1695686400000 | 3852.56 |
| 1695772800000 | 3838.84 |
| 1695859200000 | 3861.24 |
| 1695945600000 | 3892.95 |
| 1696204800000 | 3874.77 |
| 1696291200000 | 3823.19 |
| 1696377600000 | 3829.36 |
| 1696464000000 | 3841.77 |
| 1696550400000 | 3879.87 |
| 1696809600000 | 3839.16 |
| 1696896000000 | 3936.57 |
| 1696982400000 | 3890.4 |
| 1697068800000 | 3874.33 |
| 1697155200000 | 3820.55 |
| 1697414400000 | 3840.33 |
| 1697500800000 | 3842.95 |
| 1697587200000 | 3822.37 |
| 1697673600000 | 3782.48 |
| 1697760000000 | 3723.74 |
| 1698019200000 | 3743.58 |
| 1698105600000 | 3770.19 |
| 1698192000000 | 3757.63 |
| 1698278400000 | 3701.81 |
| 1698364800000 | 3673.62 |
| 1698624000000 | 3683.91 |
| 1698710400000 | 3709.83 |
| 1698796800000 | 3733.84 |
| 1698883200000 | 3813.59 |
| 1698969600000 | 3847.75 |
| 1699228800000 | 3830.81 |
| 1699315200000 | 3825.38 |
| 1699401600000 | 3859.73 |
| 1699488000000 | 3883.82 |
| 1699574400000 | 3809.16 |
| 1699833600000 | 3825.92 |
| 1699920000000 | 3929.88 |
| 1700006400000 | 3968.76 |
| 1700092800000 | 3912.44 |
| 1700179200000 | 3951.78 |
| 1700438400000 | 3974.89 |
| 1700524800000 | 3951.58 |
| 1700611200000 | 3981.67 |
| 1700697600000 | 3976.88 |
| 1700784000000 | 3980.34 |
| 1701043200000 | 3969.04 |
| 1701129600000 | 3937.86 |
| 1701216000000 | 3973.87 |
| 1701302400000 | 3981.57 |
| 1701388800000 | 4018.48 |
| 1701648000000 | 4033.13 |
| 1701734400000 | 4066.97 |
| 1701820800000 | 4113.92 |
| 1701907200000 | 4097.78 |
| 1701993600000 | 4151.29 |
| 1702252800000 | 4173.83 |
| 1702339200000 | 4167.9799 |
| 1702425600000 | 4157.53 |
| 1702512000000 | 4230.6 |
| 1702598400000 | 4223.56 |
| 1702857600000 | 4188.34 |
| 1702944000000 | 4202.31 |
| 1703030400000 | 4212.29 |
| 1703116800000 | 4183.12 |
| 1703203200000 | 4153.09 |
| 1703635200000 | 4157.34 |
| 1703721600000 | 4140.4 |
| 1703808000000 | 4152.63 |
| 1704153600000 | 4133.11 |
| 1704240000000 | 4055.18 |
| 1704326400000 | 4051.09 |
| 1704412800000 | 4036.58 |
| 1704672000000 | 4082.88 |
| 1704758400000 | 4066.16 |
| 1704844800000 | 4075.01 |
| 1704931200000 | 4034.05 |
| 1705017600000 | 4035.48 |
| 1705276800000 | 4017.31 |
| 1705363200000 | 4002.76 |
| 1705449600000 | 3932.33 |
| 1705536000000 | 4012.73 |
| 1705622400000 | 3996.32 |
| 1705881600000 | 4022.75 |
| 1705968000000 | 4028.05 |
| 1706054400000 | 4066.62 |
| 1706140800000 | 4077.37 |
| 1706227200000 | 4204.63 |
| 1706486400000 | 4214.39 |
| 1706572800000 | 4241.57 |
| 1706659200000 | 4234.03 |
| 1706745600000 | 4239.79 |
| 1706832000000 | 4260.2299 |
| 1707091200000 | 4247.18 |
| 1707177600000 | 4270.93 |
| 1707264000000 | 4278.82 |
| 1707350400000 | 4336.09 |
| 1707436800000 | 4375.88 |
| 1707696000000 | 4406.29 |
| 1707782400000 | 4338.63 |
| 1707868800000 | 4369.18 |
| 1707955200000 | 4427.05 |
| 1708041600000 | 4453.25 |
| 1708300800000 | 4452.85 |
| 1708387200000 | 4450.4799 |
| 1708473600000 | 4461.45 |
| 1708560000000 | 4529.08 |
| 1708646400000 | 4563.71 |
| 1708905600000 | 4541.9 |
| 1708992000000 | 4553.96 |
| 1709078400000 | 4558.26 |
| 1709164800000 | 4560.12 |
| 1709251200000 | 4572.17 |
| 1709510400000 | 4542.6 |
| 1709596800000 | 4525.3 |
| 1709683200000 | 4526.6 |
| 1709769600000 | 4545.9 |
| 1709856000000 | 4557.04 |
| 1710115200000 | 4547.02 |
| 1710201600000 | 4621.1899 |
| 1710288000000 | 4634.4399 |
| 1710374400000 | 4648.78 |
| 1710460800000 | 4630.83 |
| 1710720000000 | 4612.93 |
| 1710806400000 | 4629.59 |
| 1710892800000 | 4599.95 |
| 1710979200000 | 4626.68 |
| 1711065600000 | 4595.66 |
| 1711324800000 | 4606.4799 |
| 1711411200000 | 4614.74 |
| 1711497600000 | 4627.16 |
| 1711584000000 | 4644.72 |
| 1712016000000 | 4570.27 |
| 1712102400000 | 4586.52 |
| 1712188800000 | 4600.92 |
| 1712275200000 | 4546.05 |
| 1712534400000 | 4570.32 |
| 1712620800000 | 4539.57 |
| 1712707200000 | 4539.1899 |
| 1712793600000 | 4530.1 |
| 1712880000000 | 4487.15 |
| 1713139200000 | 4524.31 |
| 1713225600000 | 4450.49 |
| 1713312000000 | 4491.35 |
| 1713398400000 | 4496.92 |
| 1713484800000 | 4475.87 |
| 1713744000000 | 4495.85 |
| 1713830400000 | 4553.36 |
| 1713916800000 | 4524.34 |
| 1714003200000 | 4468.34 |
| 1714089600000 | 4527.13 |
| 1714348800000 | 4518.08 |
| 1714435200000 | 4432.56 |
| 1714521600000 | 4426.04 |
| 1714608000000 | 4421.88 |
| 1714694400000 | 4485.47 |
| 1714953600000 | 4496.24 |
| 1715040000000 | 4523.36 |
| 1715126400000 | 4518.99 |
| 1715212800000 | 4522.86 |
| 1715299200000 | 4540.01 |
| 1715558400000 | 4546.03 |
| 1715644800000 | 4582.92 |
| 1715731200000 | 4588.56 |
| 1715817600000 | 4584.5 |
| 1715904000000 | 4590.9399 |
| 1716163200000 | 4584.43 |
| 1716249600000 | 4555.24 |
| 1716336000000 | 4508.5 |
| 1716422400000 | 4509.38 |
| 1716508800000 | 4521.05 |
| 1716768000000 | 4543.26 |
| 1716854400000 | 4497.93 |
| 1716940800000 | 4442.09 |
| 1717027200000 | 4481.7 |
| 1717113600000 | 4488.26 |
| 1717372800000 | 4502.16 |
| 1717459200000 | 4495.81 |
| 1717545600000 | 4528.2299 |
| 1717632000000 | 4550.1 |
| 1717718400000 | 4536.34 |
| 1717977600000 | 4516.33 |
| 1718064000000 | 4478.07 |
| 1718150400000 | 4517.36 |
| 1718236800000 | 4461.82 |
| 1718323200000 | 4386.9799 |
| 1718582400000 | 4401.34 |
| 1718668800000 | 4402.93 |
| 1718755200000 | 4400.65 |
| 1718841600000 | 4439.72 |
| 1718928000000 | 4419.04 |
| 1719187200000 | 4458.42 |
| 1719273600000 | 4472.56 |
| 1719360000000 | 4434.01 |
| 1719446400000 | 4405.6899 |
| 1719532800000 | 4381.02 |
| 1719792000000 | 4369.87 |
| 1719878400000 | 4348.2299 |
| 1719964800000 | 4381.51 |
| 1720051200000 | 4405.36 |
| 1720137600000 | 4397.05 |
| 1720396800000 | 4379.68 |
| 1720483200000 | 4344.59 |
| 1720569600000 | 4386.86 |
| 1720656000000 | 4425.86 |
| 1720742400000 | 4488.74 |
| 1721001600000 | 4422.02 |
| 1721088000000 | 4397.31 |
| 1721174400000 | 4380.2299 |
| 1721260800000 | 4390.17 |
| 1721347200000 | 4334.8 |
| 1721606400000 | 4365.83 |
| 1721692800000 | 4372.63 |
| 1721779200000 | 4323.24 |
| 1721865600000 | 4258.57 |
| 1721952000000 | 4310.53 |
| 1722211200000 | 4281.36 |
| 1722297600000 | 4294.32 |
| 1722384000000 | 4290.68 |
| 1722470400000 | 4248.46 |
| 1722556800000 | 4132.06 |
| 1722816000000 | 4050.26 |
| 1722902400000 | 4033.04 |
| 1722988800000 | 4085.75 |
| 1723075200000 | 4086.49 |
| 1723161600000 | 4101.66 |
| 1723420800000 | 4099.87 |
| 1723507200000 | 4115.39 |
| 1723593600000 | 4168.47 |
| 1723680000000 | 4220.22 |
| 1723766400000 | 4237.55 |
| 1724025600000 | 4287.32 |
| 1724112000000 | 4285.87 |
| 1724198400000 | 4321.1899 |
| 1724284800000 | 4336.78 |
| 1724371200000 | 4360.9399 |
| 1724630400000 | 4362.75 |
| 1724716800000 | 4343.4 |
| 1724803200000 | 4330.59 |
| 1724889600000 | 4376.06 |
| 1724976000000 | 4378.12 |
| 1725235200000 | 4369.71 |
| 1725321600000 | 4344.71 |
| 1725408000000 | 4260.12 |
| 1725494400000 | 4209.83 |
| 1725580800000 | 4152.18 |
| 1725840000000 | 4166.84 |
| 1725926400000 | 4116.9 |
| 1726012800000 | 4119.82 |
| 1726099200000 | 4151.22 |
| 1726185600000 | 4185.56 |
| 1726444800000 | 4171.36 |
| 1726531200000 | 4210.67 |
| 1726617600000 | 4183.81 |
| 1726704000000 | 4265.45 |
| 1726790400000 | 4163.49 |
| 1727049600000 | 4201.49 |
| 1727136000000 | 4262.46 |
| 1727222400000 | 4258.45 |
| 1727308800000 | 4411.07 |
| 1727395200000 | 4488.78 |
| 1727654400000 | 4399.29 |
| 1727740800000 | 4340.56 |
| 1727827200000 | 4342.83 |
| 1727913600000 | 4291.8 |
| 1728000000000 | 4315.36 |
| 1728259200000 | 4341.3 |
| 1728345600000 | 4292.76 |
| 1728432000000 | 4316.72 |
| 1728518400000 | 4305.15 |
| 1728604800000 | 4321.66 |
| 1728864000000 | 4318.64 |
| 1728950400000 | 4307.45 |
| 1729036800000 | 4284.31 |
| 1729123200000 | 4313.92 |
| 1729209600000 | 4332.56 |
| 1729468800000 | 4288.1899 |
| 1729555200000 | 4287.84 |
| 1729641600000 | 4289.08 |
| 1729728000000 | 4330.78 |
| 1729814400000 | 4329.62 |
| 1730073600000 | 4353.28 |
| 1730160000000 | 4335.42 |
| 1730246400000 | 4279.08 |
| 1730332800000 | 4213.43 |
| 1730419200000 | 4248.81 |
| 1730678400000 | 4233.04 |
| 1730764800000 | 4220.8 |
| 1730851200000 | 4197.96 |
| 1730937600000 | 4260.5 |
| 1731024000000 | 4185.88 |
| 1731283200000 | 4215.53 |
| 1731369600000 | 4112.24 |
| 1731456000000 | 4108.35 |
| 1731542400000 | 4166.16 |
| 1731628800000 | 4138.61 |
| 1731888000000 | 4137.22 |
| 1731974400000 | 4098.63 |
| 1732060800000 | 4076.53 |
| 1732147200000 | 4076.59 |
| 1732233600000 | 4147.79 |
| 1732492800000 | 4188.68 |
| 1732579200000 | 4175.88 |
| 1732665600000 | 4159.72 |
| 1732752000000 | 4158.02 |
| 1732838400000 | 4187.71 |
| 1733097600000 | 4239.53 |
| 1733184000000 | 4259.5 |
| 1733270400000 | 4302.83 |
| 1733356800000 | 4322.76 |
| 1733443200000 | 4389.87 |
| 1733702400000 | 4425.4399 |
| 1733788800000 | 4403.24 |
| 1733875200000 | 4418.9399 |
| 1733961600000 | 4425.75 |
| 1734048000000 | 4407.93 |
| 1734307200000 | 4364.12 |
| 1734393600000 | 4367.91 |
| 1734480000000 | 4377 |
| 1734566400000 | 4313.43 |
| 1734652800000 | 4321.7299 |
| 1734912000000 | 4299.13 |
| 1734998400000 | 4301.96 |
| 1735257600000 | 4331.08 |
| 1735516800000 | 4315.79 |
| 1735603200000 | 4339.88 |
| 1735776000000 | 4335.77 |
| 1735862400000 | 4253.04 |
| 1736121600000 | 4339.33 |
| 1736208000000 | 4358.66 |
| 1736294400000 | 4332.2 |
| 1736380800000 | 4336.76 |
| 1736467200000 | 4321.24 |
| 1736726400000 | 4288.06 |
| 1736812800000 | 4294.5 |
| 1736899200000 | 4335.8 |
| 1736985600000 | 4469.6 |
| 1737072000000 | 4497.8 |
| 1737331200000 | 4508.88 |
| 1737417600000 | 4539.11 |
| 1737504000000 | 4579.27 |
| 1737590400000 | 4587.93 |
| 1737676800000 | 4612.78 |
| 1737936000000 | 4652.47 |
| 1738022400000 | 4678.2299 |
| 1738108800000 | 4666.61 |
| 1738195200000 | 4715.21 |
| 1738281600000 | 4709.4799 |
| 1738540800000 | 4663.87 |
| 1738627200000 | 4685.07 |
| 1738713600000 | 4680.85 |
| 1738800000000 | 4717.01 |
| 1738886400000 | 4662.18 |
| 1739145600000 | 4706.42 |
| 1739232000000 | 4710.85 |
| 1739318400000 | 4741.46 |
| 1739404800000 | 4846.49 |
| 1739491200000 | 4850.84 |
| 1739750400000 | 4850.31 |
| 1739836800000 | 4829.88 |
| 1739923200000 | 4755.85 |
| 1740009600000 | 4744.77 |
| 1740096000000 | 4748.02 |
| 1740355200000 | 4721.89 |
| 1740441600000 | 4723.09 |
| 1740528000000 | 4753.33 |
| 1740614400000 | 4677.3 |
| 1740700800000 | 4689.22 |
| 1740960000000 | 4701.59 |
| 1741046400000 | 4558.84 |
| 1741132800000 | 4556.24 |
| 1741219200000 | 4515.15 |
| 1741305600000 | 4446.9 |
| 1741564800000 | 4419.47 |
| 1741651200000 | 4346.21 |
| 1741737600000 | 4344.99 |
| 1741824000000 | 4316.26 |
| 1741910400000 | 4338.53 |
| 1742169600000 | 4342.9399 |
| 1742256000000 | 4341.92 |
| 1742342400000 | 4358.67 |
| 1742428800000 | 4312.9799 |
| 1742515200000 | 4296.82 |
| 1742774400000 | 4299.63 |
| 1742860800000 | 4317.04 |
| 1742947200000 | 4269.42 |
| 1743033600000 | 4260.93 |
| 1743120000000 | 4218.4399 |
| 1743379200000 | 4127.92 |
| 1743465600000 | 4161.9399 |
| 1743552000000 | 4160.88 |
| 1743638400000 | 3989.03 |
| 1743724800000 | 3851.79 |
| 1743984000000 | 3685.59 |
| 1744070400000 | 3786.72 |
| 1744156800000 | 3681.2 |
| 1744243200000 | 3821.7 |
| 1744329600000 | 3820.55 |
| 1744588800000 | 3903.14 |
| 1744675200000 | 3919.33 |
| 1744761600000 | 3903.43 |
| 1744848000000 | 3900.12 |
| 1745280000000 | 3946.53 |
| 1745366400000 | 4021.51 |
| 1745452800000 | 4054.53 |
| 1745539200000 | 4075.11 |
| 1745798400000 | 4095.48 |
| 1745884800000 | 4077.3 |
| 1745971200000 | 4053.98 |
| 1746057600000 | 4064.63 |
| 1746144000000 | 4129.79 |
| 1746403200000 | 4135.57 |
| 1746489600000 | 4131.9399 |
| 1746576000000 | 4109.9799 |
| 1746662400000 | 4164.25 |
| 1746748800000 | 4183.74 |
| 1747008000000 | 4316.96 |
| 1747094400000 | 4384.04 |
| 1747180800000 | 4353.1899 |
| 1747267200000 | 4336.77 |
| 1747353600000 | 4375.38 |
| 1747612800000 | 4361.36 |
| 1747699200000 | 4393.1899 |
| 1747785600000 | 4354.34 |
| 1747872000000 | 4297.39 |
| 1747958400000 | 4224.18 |
| 1748217600000 | 4268.59 |
| 1748304000000 | 4280.4 |
| 1748390400000 | 4263.63 |
| 1748476800000 | 4256.91 |
| 1748563200000 | 4253.61 |
| 1748822400000 | 4207.14 |
| 1748908800000 | 4198.55 |
| 1748995200000 | 4209.68 |
| 1749081600000 | 4178.32 |
| 1749168000000 | 4174.9 |
| 1749427200000 | 4180.51 |
| 1749513600000 | 4221.95 |
| 1749600000000 | 4204.37 |
| 1749686400000 | 4161.39 |
| 1749772800000 | 4088.29 |
| 1750032000000 | 4117.29 |
| 1750118400000 | 4067.86 |
| 1750204800000 | 4048.55 |
| 1750291200000 | 3981.22 |
| 1750377600000 | 3998.42 |
| 1750636800000 | 3988.87 |
| 1750723200000 | 4045.03 |
| 1750809600000 | 4021.82 |
| 1750896000000 | 3993.35 |
| 1750982400000 | 4092.49 |
| 1751241600000 | 4075.2 |
| 1751328000000 | 4125.76 |
| 1751414400000 | 4150.64 |
| 1751500800000 | 4163.85 |
| 1751587200000 | 4116.56 |
| 1751846400000 | 4137.56 |
| 1751932800000 | 4163.06 |
| 1752019200000 | 4185.89 |
| 1752105600000 | 4246.75 |
| 1752192000000 | 4180.06 |
| 1752451200000 | 4140.28 |
| 1752537600000 | 4137.04 |
| 1752624000000 | 4115.49 |
| 1752710400000 | 4111.46 |
| 1752796800000 | 4100.57 |
| 1753056000000 | 4088.45 |
| 1753142400000 | 4079.72 |
| 1753228800000 | 4162.32 |
| 1753315200000 | 4144.67 |
| 1753401600000 | 4180.72 |
| 1753660800000 | 4140.4799 |
| 1753747200000 | 4123.04 |
| 1753833600000 | 4068.53 |
| 1753920000000 | 3973.94 |
| 1754006400000 | 3904.38 |
| 1754265600000 | 3902.96 |
| 1754352000000 | 3907.34 |
| 1754438400000 | 3894.84 |
| 1754524800000 | 3941.01 |
| 1754611200000 | 3946.06 |
| 1754870400000 | 3904.56 |
| 1754956800000 | 3916.87 |
| 1755043200000 | 3956.04 |
| 1755129600000 | 3974 |
| 1755216000000 | 3962.74 |
| 1755475200000 | 3961.33 |
| 1755561600000 | 4043.28 |
| 1755648000000 | 4045.9 |
| 1755734400000 | 4013.2 |
| 1755820800000 | 4068.11 |
| 1756080000000 | 4047.15 |
| 1756166400000 | 4017.58 |
| 1756252800000 | 4053.55 |
| 1756339200000 | 4070.14 |
| 1756425600000 | 4017.94 |
| 1756684800000 | 4013.66 |
| 1756771200000 | 3980.36 |
| 1756857600000 | 4013.88 |
| 1756944000000 | 4005.48 |
| 1757030400000 | 4021.82 |
| 1757289600000 | 4042.01 |
| 1757376000000 | 4039.77 |
| 1757462400000 | 4031.74 |
| 1757548800000 | 4063.62 |
| 1757635200000 | 4049 |
| 1757894400000 | 4088.66 |
| 1757980800000 | 4071.92 |
| 1758067200000 | 4080.3 |
| 1758153600000 | 4114.66 |
| 1758240000000 | 4080.33 |
| 1758499200000 | 4044.69 |
| 1758585600000 | 4106.43 |
| 1758672000000 | 4062.65 |
| 1758758400000 | 4035.99 |
| 1758844800000 | 4067.99 |
| 1759104000000 | 4111.5 |
| 1759190400000 | 4103.58 |
| 1759276800000 | 4132.67 |
| 1759363200000 | 4193.24 |
| 1759449600000 | 4227.49 |
| 1759708800000 | 4193.97 |
| 1759795200000 | 4216.2 |
| 1759881600000 | 4243.6899 |
| 1759968000000 | 4145.72 |
| 1760054400000 | 4067.73 |
| 1760313600000 | 4076.15 |
| 1760400000000 | 4031.54 |
| 1760486400000 | 4174.01 |
| 1760572800000 | 4191.95 |
| 1760659200000 | 4202.05 |
| 1760918400000 | 4235.43 |
| 1761004800000 | 4269.71 |
| 1761091200000 | 4263.18 |
| 1761177600000 | 4274.28 |
| 1761264000000 | 4282.64 |
| 1761523200000 | 4280.88 |
| 1761609600000 | 4275.74 |
| 1761696000000 | 4248.9399 |
| 1761782400000 | 4212.56 |
| 1761868800000 | 4185.2299 |
| 1762128000000 | 4186.54 |
| 1762214400000 | 4138.26 |
| 1762300800000 | 4177.68 |
| 1762387200000 | 4123.41 |
| 1762473600000 | 4129.68 |
| 1762732800000 | 4190.71 |
| 1762819200000 | 4270.04 |
| 1762905600000 | 4309.07 |
| 1762992000000 | 4270.1899 |
| 1763078400000 | 4266.67 |
| 1763337600000 | 4206.38 |
| 1763424000000 | 4109.55 |
| 1763510400000 | 4116.18 |
| 1763596800000 | 4118.28 |
| 1763683200000 | 4143.77 |
| 1763942400000 | 4156.09 |
| 1764028800000 | 4198.9 |
| 1764115200000 | 4218.86 |
| 1764201600000 | 4230.38 |
| 1764288000000 | 4240.33 |
| STOXX Europe 600 Optimised Consumer Discretionary | STOXX Europe 600 | |
|---|---|---|
| 2018 | -14.783352153051 | -10.925712002021 |
| 2019 | 30.815355464245 | 27.29028323302 |
| 2020 | 2.874989307137 | -2.0075550157865 |
| 2021 | 22.587913366937 | 25.124883470767 |
| 2022 | -19.345834955403 | -10.759972207591 |
| 2023 | 20.825480381264 | 16.064891775917 |
| 2024 | 4.5630101734035 | 8.8987463363677 |
| 2025 | -4.2930799236137 | 18.958303800406 |
Methodology
All components of the STOXX Europe 600 Optimised Supersector Indices fall into one of the four market quartiles. The STOXX Europe 600 Optimised Market Quartile Indices follow the same methodology as the STOXX Optimised Indices. 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 | CH0108469880 | SCONDR | SCONDR INDEX | .SCONDR |
| Price EUR | CH0108469856 | SCOND | SCOND INDEX | .SCOND |
| Price USD | CH0113195280 | SCONL | SCONL INDEX | .SCONL |
| Net Return USD | CH0113195272 | SCONDV | SCONDV INDEX | .SCONDV |
Quick Facts
| Weighting | Free-float market cap, subject to liquidity factor (ADTV) |
| Cap Factor | 10% |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) Annually (Dec.) for classification into one of the market quartiles |
| 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, 2004 |
| History | Available daily back to Dec. 31, 2004 |
| Inception date | Mar. 15, 2010 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| LVMH MOET HENNESSY | Consumer Products and Services | France | 12.422% |
| CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 10.583% |
| HERMES INTERNATIONAL | Consumer Products and Services | France | 9.572% |
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 4.712% |
| FERRARI | Automobiles and Parts | Italy | 4.512% |
| ADIDAS | Consumer Products and Services | Germany | 3.548% |
| Industria de Diseno Textil SA | Retail | Spain | 3.461% |
| COMPASS GRP | Consumer Products and Services | UK | 3.317% |
| BMW | Automobiles and Parts | Germany | 2.862% |
| Kering | Consumer Products and Services | France | 2.769% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.