Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Staples
- 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Optimised Consumer Staples | 1,596.1 | 1,157.4 | 25.2 | 8.8 | 119.1 | 1.6 | 10.3 | 0.1 | 7.8 |
| STOXX Europe 600 | 14,866.2 | 11,753.5 | 19.6 | 6.7 | 414.1 | 1.2 | 3.5 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 62.1 |
|---|---|
| Personal Care, Drug and Grocery Stores | 28.3 |
| Consumer Products and Services | 9.6 |
Country weighting
| UK | 42.0 |
|---|---|
| France | 19.4 |
| Switzerland | 12.0 |
| Netherlands | 8.4 |
| Belgium | 6.5 |
| Sweden | 2.2 |
| Norway | 2.0 |
| Ireland | 1.9 |
| Denmark | 1.8 |
| Germany | 1.8 |
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 Staples | 0.6 | -2.5 | -6.1 | -2.3 | 6.8 | N/A | N/A | -6.2 | -0.8 | 1.3 |
| STOXX Europe 600 | 3.8 | 5.2 | 14.3 | 18.2 | 47.2 | N/A | N/A | 14.7 | 5.8 | 8.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Consumer Staples | N/A | N/A | 12.7 | 16.0 | 17.0 | N/A | N/A | -0.8 | -0.1 | 0.0 |
| STOXX Europe 600 | N/A | N/A | 13.3 | 18.8 | 20.4 | N/A | N/A | 0.8 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Consumer Staples | 0.6 | 0.7 | 0.8 | 0.9 | 0.9 | 7.8 | 9.2 | 8.4 | 9.8 | 10.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Consumer Staples | 0.7 | 0.7 | 0.8 | 0.7 | 0.7 | -5.4 | -3.5 | -2.4 | -0.8 | -0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Consumer Staples
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 Staples | 38.7 | 15.7 | 19.2 | 15.5 | 2.6 | 2.6 | 1.3 | 15.9 |
| STOXX Europe 600 | 17.3 | 14.1 | 15.1 | 14.0 | 2.0 | 3.0 | 1.4 | 19.8 |
Performance and annual returns
| STOXX Europe 600 Optimised Consumer Staples | |
|---|---|
| 1104451200000 | 1000 |
| 1104710400000 | 996.82 |
| 1104796800000 | 990.63 |
| 1104883200000 | 981.8 |
| 1104969600000 | 977.59 |
| 1105056000000 | 975.89 |
| 1105315200000 | 977.04 |
| 1105401600000 | 976.74 |
| 1105488000000 | 982.73 |
| 1105574400000 | 977.7 |
| 1105660800000 | 975.72 |
| 1105920000000 | 979.78 |
| 1106006400000 | 973.12 |
| 1106092800000 | 973.62 |
| 1106179200000 | 964.44 |
| 1106265600000 | 964.28 |
| 1106524800000 | 967.12 |
| 1106611200000 | 966.09 |
| 1106697600000 | 976.84 |
| 1106784000000 | 976.25 |
| 1106870400000 | 976.64 |
| 1107129600000 | 983.43 |
| 1107216000000 | 987.12 |
| 1107302400000 | 996.83 |
| 1107388800000 | 996.2 |
| 1107475200000 | 1001.23 |
| 1107734400000 | 998.75 |
| 1107820800000 | 993.5 |
| 1107907200000 | 990.11 |
| 1107993600000 | 995.94 |
| 1108080000000 | 1001.42 |
| 1108339200000 | 1009.26 |
| 1108425600000 | 1010.75 |
| 1108512000000 | 1007.01 |
| 1108598400000 | 1012.22 |
| 1108684800000 | 1018.12 |
| 1108944000000 | 1017.14 |
| 1109030400000 | 1021.41 |
| 1109116800000 | 1014.68 |
| 1109203200000 | 1015.19 |
| 1109289600000 | 1023.51 |
| 1109548800000 | 1026.81 |
| 1109635200000 | 1029.56 |
| 1109721600000 | 1023.24 |
| 1109808000000 | 1020.38 |
| 1109894400000 | 1030.76 |
| 1110153600000 | 1027.3 |
| 1110240000000 | 1035.55 |
| 1110326400000 | 1033.56 |
| 1110412800000 | 1037.73 |
| 1110499200000 | 1045.21 |
| 1110758400000 | 1035.68 |
| 1110844800000 | 1035.28 |
| 1110931200000 | 1036.52 |
| 1111017600000 | 1031.42 |
| 1111104000000 | 1026.67 |
| 1111363200000 | 1017.94 |
| 1111449600000 | 1023.08 |
| 1111536000000 | 1010.59 |
| 1111622400000 | 1014.68 |
| 1112054400000 | 1015.18 |
| 1112140800000 | 1022.88 |
| 1112227200000 | 1023.2 |
| 1112313600000 | 1023.6 |
| 1112572800000 | 1008.13 |
| 1112659200000 | 1026.37 |
| 1112745600000 | 1031.43 |
| 1112832000000 | 1034.39 |
| 1112918400000 | 1031.88 |
| 1113177600000 | 1041.12 |
| 1113264000000 | 1035.11 |
| 1113350400000 | 1044.84 |
| 1113436800000 | 1037.98 |
| 1113523200000 | 1037.05 |
| 1113782400000 | 1027.68 |
| 1113868800000 | 1037.52 |
| 1113955200000 | 1034.11 |
| 1114041600000 | 1037.72 |
| 1114128000000 | 1035.42 |
| 1114387200000 | 1033.52 |
| 1114473600000 | 1022.95 |
| 1114560000000 | 1015.4 |
| 1114646400000 | 1011.91 |
| 1114732800000 | 1011.97 |
| 1114992000000 | 1007.9 |
| 1115078400000 | 1017.37 |
| 1115164800000 | 1030.87 |
| 1115251200000 | 1035.64 |
| 1115337600000 | 1032.48 |
| 1115596800000 | 1029.53 |
| 1115683200000 | 1033.7 |
| 1115769600000 | 1029.51 |
| 1115856000000 | 1023.51 |
| 1115942400000 | 1020.34 |
| 1116201600000 | 1015.32 |
| 1116288000000 | 1017.74 |
| 1116374400000 | 1024.95 |
| 1116460800000 | 1022.12 |
| 1116547200000 | 1019.39 |
| 1116806400000 | 1024.94 |
| 1116892800000 | 1025.11 |
| 1116979200000 | 1022.99 |
| 1117065600000 | 1023.18 |
| 1117152000000 | 1024.66 |
| 1117411200000 | 1023.89 |
| 1117497600000 | 1011.66 |
| 1117584000000 | 1017.68 |
| 1117670400000 | 1020.15 |
| 1117756800000 | 1020.37 |
| 1118016000000 | 1016.93 |
| 1118102400000 | 1030.86 |
| 1118188800000 | 1030.34 |
| 1118275200000 | 1020.64 |
| 1118361600000 | 1016.65 |
| 1118620800000 | 1010.69 |
| 1118707200000 | 1011.73 |
| 1118793600000 | 1013.54 |
| 1118880000000 | 1010.07 |
| 1118966400000 | 1016.79 |
| 1119225600000 | 1007.65 |
| 1119312000000 | 1015.8 |
| 1119398400000 | 1017.27 |
| 1119484800000 | 1012.92 |
| 1119571200000 | 1006.74 |
| 1119830400000 | 1006.15 |
| 1119916800000 | 1004.36 |
| 1120003200000 | 1003.44 |
| 1120089600000 | 1002.87 |
| 1120176000000 | 998.46 |
| 1120435200000 | 991.66 |
| 1120521600000 | 987.32 |
| 1120608000000 | 994.11 |
| 1120694400000 | 976.3 |
| 1120780800000 | 986.19 |
| 1121040000000 | 998.12 |
| 1121126400000 | 1009.45 |
| 1121212800000 | 999.6 |
| 1121299200000 | 1003.15 |
| 1121385600000 | 1000.55 |
| 1121644800000 | 1000.54 |
| 1121731200000 | 1004.2 |
| 1121817600000 | 1005.63 |
| 1121904000000 | 1014.93 |
| 1121990400000 | 1012.6 |
| 1122249600000 | 1009.04 |
| 1122336000000 | 1006.76 |
| 1122422400000 | 1011.13 |
| 1122508800000 | 1022.86 |
| 1122595200000 | 1029.33 |
| 1122854400000 | 1035.99 |
| 1122940800000 | 1041.06 |
| 1123027200000 | 1045.95 |
| 1123113600000 | 1051.03 |
| 1123200000000 | 1044.24 |
| 1123459200000 | 1050.17 |
| 1123545600000 | 1050.37 |
| 1123632000000 | 1063.03 |
| 1123718400000 | 1065.29 |
| 1123804800000 | 1062.72 |
| 1124064000000 | 1056.26 |
| 1124150400000 | 1053.89 |
| 1124236800000 | 1050.28 |
| 1124323200000 | 1041.46 |
| 1124409600000 | 1047.4 |
| 1124668800000 | 1056.09 |
| 1124755200000 | 1050.59 |
| 1124841600000 | 1050.99 |
| 1124928000000 | 1051.09 |
| 1125014400000 | 1048.8 |
| 1125273600000 | 1045.21 |
| 1125360000000 | 1033.22 |
| 1125446400000 | 1050.66 |
| 1125532800000 | 1076.26 |
| 1125619200000 | 1085.29 |
| 1125878400000 | 1089.25 |
| 1125964800000 | 1092.18 |
| 1126051200000 | 1090.14 |
| 1126137600000 | 1086.64 |
| 1126224000000 | 1089.93 |
| 1126483200000 | 1082.14 |
| 1126569600000 | 1079.5 |
| 1126656000000 | 1086.63 |
| 1126742400000 | 1077.09 |
| 1126828800000 | 1083.69 |
| 1127088000000 | 1082.64 |
| 1127174400000 | 1079.3 |
| 1127260800000 | 1070.57 |
| 1127347200000 | 1059.56 |
| 1127433600000 | 1061.92 |
| 1127692800000 | 1070.28 |
| 1127779200000 | 1060.35 |
| 1127865600000 | 1064.44 |
| 1127952000000 | 1056.76 |
| 1128038400000 | 1065.17 |
| 1128297600000 | 1061.94 |
| 1128384000000 | 1075.1 |
| 1128470400000 | 1070.53 |
| 1128556800000 | 1064.26 |
| 1128643200000 | 1058.37 |
| 1128902400000 | 1050.56 |
| 1128988800000 | 1049.99 |
| 1129075200000 | 1043.82 |
| 1129161600000 | 1034.27 |
| 1129248000000 | 1052.55 |
| 1129507200000 | 1045.81 |
| 1129593600000 | 1037.04 |
| 1129680000000 | 1025.93 |
| 1129766400000 | 1035.14 |
| 1129852800000 | 1034.38 |
| 1130112000000 | 1039.81 |
| 1130198400000 | 1042.11 |
| 1130284800000 | 1040.45 |
| 1130371200000 | 1037.52 |
| 1130457600000 | 1036.32 |
| 1130716800000 | 1045.92 |
| 1130803200000 | 1042.34 |
| 1130889600000 | 1052.47 |
| 1130976000000 | 1054.67 |
| 1131062400000 | 1039.57 |
| 1131321600000 | 1042.88 |
| 1131408000000 | 1038.72 |
| 1131494400000 | 1039.21 |
| 1131580800000 | 1044.43 |
| 1131667200000 | 1049.82 |
| 1131926400000 | 1048.34 |
| 1132012800000 | 1043.06 |
| 1132099200000 | 1033.92 |
| 1132185600000 | 1040.5 |
| 1132272000000 | 1039.8 |
| 1132531200000 | 1041.72 |
| 1132617600000 | 1037.21 |
| 1132704000000 | 1047.27 |
| 1132790400000 | 1047.84 |
| 1132876800000 | 1042.35 |
| 1133136000000 | 1041.49 |
| 1133222400000 | 1044.16 |
| 1133308800000 | 1042.86 |
| 1133395200000 | 1048.18 |
| 1133481600000 | 1056.24 |
| 1133740800000 | 1057.43 |
| 1133827200000 | 1063.85 |
| 1133913600000 | 1058.74 |
| 1134000000000 | 1067.53 |
| 1134086400000 | 1071.19 |
| 1134345600000 | 1081.56 |
| 1134432000000 | 1079.59 |
| 1134518400000 | 1084.74 |
| 1134604800000 | 1079.07 |
| 1134691200000 | 1092.63 |
| 1134950400000 | 1086.42 |
| 1135036800000 | 1077.5 |
| 1135123200000 | 1072.64 |
| 1135209600000 | 1071.54 |
| 1135296000000 | 1070.99 |
| 1135641600000 | 1073.98 |
| 1135728000000 | 1080.1 |
| 1135814400000 | 1082.11 |
| 1135900800000 | 1071.85 |
| 1136160000000 | 1074.12 |
| 1136246400000 | 1092.18 |
| 1136332800000 | 1106.04 |
| 1136419200000 | 1097.98 |
| 1136505600000 | 1107.9 |
| 1136764800000 | 1101.45 |
| 1136851200000 | 1101.46 |
| 1136937600000 | 1109.32 |
| 1137024000000 | 1101.99 |
| 1137110400000 | 1100.17 |
| 1137369600000 | 1105.19 |
| 1137456000000 | 1091.1 |
| 1137542400000 | 1089.92 |
| 1137628800000 | 1096.36 |
| 1137715200000 | 1089.37 |
| 1137974400000 | 1097.69 |
| 1138060800000 | 1097.55 |
| 1138147200000 | 1105.9 |
| 1138233600000 | 1110.36 |
| 1138320000000 | 1103.7 |
| 1138579200000 | 1095.44 |
| 1138665600000 | 1101.96 |
| 1138752000000 | 1110.56 |
| 1138838400000 | 1105.92 |
| 1138924800000 | 1102 |
| 1139184000000 | 1098.22 |
| 1139270400000 | 1092.28 |
| 1139356800000 | 1094.89 |
| 1139443200000 | 1100.14 |
| 1139529600000 | 1094.24 |
| 1139788800000 | 1098.79 |
| 1139875200000 | 1094.1 |
| 1139961600000 | 1106.65 |
| 1140048000000 | 1110.85 |
| 1140134400000 | 1116.67 |
| 1140393600000 | 1118.28 |
| 1140480000000 | 1118.73 |
| 1140566400000 | 1127.82 |
| 1140652800000 | 1129.58 |
| 1140739200000 | 1127.8 |
| 1140998400000 | 1131.97 |
| 1141084800000 | 1131.9 |
| 1141171200000 | 1141.49 |
| 1141257600000 | 1136.11 |
| 1141344000000 | 1142.91 |
| 1141603200000 | 1144.94 |
| 1141689600000 | 1134.87 |
| 1141776000000 | 1130.77 |
| 1141862400000 | 1141.57 |
| 1141948800000 | 1146.65 |
| 1142208000000 | 1149.68 |
| 1142294400000 | 1157.87 |
| 1142380800000 | 1156.39 |
| 1142467200000 | 1169.09 |
| 1142553600000 | 1169.24 |
| 1142812800000 | 1167.47 |
| 1142899200000 | 1159.55 |
| 1142985600000 | 1161.14 |
| 1143072000000 | 1148.84 |
| 1143158400000 | 1158.61 |
| 1143417600000 | 1150.62 |
| 1143504000000 | 1150.86 |
| 1143590400000 | 1138.56 |
| 1143676800000 | 1156.52 |
| 1143763200000 | 1147.19 |
| 1144022400000 | 1152.23 |
| 1144108800000 | 1159.05 |
| 1144195200000 | 1160.46 |
| 1144281600000 | 1155.56 |
| 1144368000000 | 1140.77 |
| 1144627200000 | 1143.71 |
| 1144713600000 | 1138.16 |
| 1144800000000 | 1139.41 |
| 1144886400000 | 1147.55 |
| 1145318400000 | 1159.41 |
| 1145404800000 | 1178.58 |
| 1145491200000 | 1177.67 |
| 1145577600000 | 1188.74 |
| 1145836800000 | 1187.51 |
| 1145923200000 | 1190.19 |
| 1146009600000 | 1193.74 |
| 1146096000000 | 1199.16 |
| 1146182400000 | 1197.96 |
| 1146441600000 | 1204.2 |
| 1146528000000 | 1216.14 |
| 1146614400000 | 1204.02 |
| 1146700800000 | 1209.11 |
| 1146787200000 | 1222.78 |
| 1147046400000 | 1217.88 |
| 1147132800000 | 1226.14 |
| 1147219200000 | 1225.49 |
| 1147305600000 | 1228.68 |
| 1147392000000 | 1218.11 |
| 1147651200000 | 1198.64 |
| 1147737600000 | 1211.61 |
| 1147824000000 | 1186.76 |
| 1147910400000 | 1185.13 |
| 1147996800000 | 1169.11 |
| 1148256000000 | 1164.44 |
| 1148342400000 | 1184.3 |
| 1148428800000 | 1164.47 |
| 1148515200000 | 1177.34 |
| 1148601600000 | 1192.08 |
| 1148860800000 | 1194.4 |
| 1148947200000 | 1186.28 |
| 1149033600000 | 1186.28 |
| 1149120000000 | 1187.11 |
| 1149206400000 | 1199.46 |
| 1149465600000 | 1195.08 |
| 1149552000000 | 1168.4 |
| 1149638400000 | 1177.36 |
| 1149724800000 | 1148.04 |
| 1149811200000 | 1161.6 |
| 1150070400000 | 1156.87 |
| 1150156800000 | 1135.46 |
| 1150243200000 | 1143.11 |
| 1150329600000 | 1160.25 |
| 1150416000000 | 1155.91 |
| 1150675200000 | 1153.43 |
| 1150761600000 | 1159.57 |
| 1150848000000 | 1166.31 |
| 1150934400000 | 1165.44 |
| 1151020800000 | 1159.51 |
| 1151280000000 | 1159.58 |
| 1151366400000 | 1157.59 |
| 1151452800000 | 1156.5 |
| 1151539200000 | 1171.04 |
| 1151625600000 | 1208.53 |
| 1151884800000 | 1214.63 |
| 1151971200000 | 1215.91 |
| 1152057600000 | 1200.68 |
| 1152144000000 | 1217.75 |
| 1152230400000 | 1221.92 |
| 1152489600000 | 1220.96 |
| 1152576000000 | 1216.43 |
| 1152662400000 | 1213.38 |
| 1152748800000 | 1210.55 |
| 1152835200000 | 1197.19 |
| 1153094400000 | 1186.69 |
| 1153180800000 | 1185.23 |
| 1153267200000 | 1210.58 |
| 1153353600000 | 1224.27 |
| 1153440000000 | 1232.93 |
| 1153699200000 | 1245.23 |
| 1153785600000 | 1243.62 |
| 1153872000000 | 1250.67 |
| 1153958400000 | 1267.2 |
| 1154044800000 | 1280.73 |
| 1154304000000 | 1277.79 |
| 1154390400000 | 1268.91 |
| 1154476800000 | 1297.2 |
| 1154563200000 | 1283.95 |
| 1154649600000 | 1300.51 |
| 1154908800000 | 1284.95 |
| 1154995200000 | 1283.28 |
| 1155081600000 | 1291.88 |
| 1155168000000 | 1279.36 |
| 1155254400000 | 1287.6 |
| 1155513600000 | 1297.96 |
| 1155600000000 | 1312.98 |
| 1155686400000 | 1314.34 |
| 1155772800000 | 1306.15 |
| 1155859200000 | 1298.68 |
| 1156118400000 | 1306.76 |
| 1156204800000 | 1300.27 |
| 1156291200000 | 1300.53 |
| 1156377600000 | 1305.12 |
| 1156464000000 | 1297.71 |
| 1156723200000 | 1306.77 |
| 1156809600000 | 1308.43 |
| 1156896000000 | 1327.48 |
| 1156982400000 | 1320.78 |
| 1157068800000 | 1325.79 |
| 1157328000000 | 1335.99 |
| 1157414400000 | 1321.77 |
| 1157500800000 | 1306.89 |
| 1157587200000 | 1302.53 |
| 1157673600000 | 1299.64 |
| 1157932800000 | 1301.25 |
| 1158019200000 | 1314.95 |
| 1158105600000 | 1314.99 |
| 1158192000000 | 1322.75 |
| 1158278400000 | 1323.92 |
| 1158537600000 | 1327.52 |
| 1158624000000 | 1324.98 |
| 1158710400000 | 1336.22 |
| 1158796800000 | 1342.13 |
| 1158883200000 | 1336.09 |
| 1159142400000 | 1331.93 |
| 1159228800000 | 1342.08 |
| 1159315200000 | 1341 |
| 1159401600000 | 1333.07 |
| 1159488000000 | 1325.79 |
| 1159747200000 | 1332.34 |
| 1159833600000 | 1333.16 |
| 1159920000000 | 1343.75 |
| 1160006400000 | 1345.32 |
| 1160092800000 | 1335.15 |
| 1160352000000 | 1336.89 |
| 1160438400000 | 1328.57 |
| 1160524800000 | 1329.49 |
| 1160611200000 | 1329.31 |
| 1160697600000 | 1324.37 |
| 1160956800000 | 1328.96 |
| 1161043200000 | 1325.44 |
| 1161129600000 | 1335.37 |
| 1161216000000 | 1337.93 |
| 1161302400000 | 1339.28 |
| 1161561600000 | 1339.45 |
| 1161648000000 | 1340.02 |
| 1161734400000 | 1353.26 |
| 1161820800000 | 1361.58 |
| 1161907200000 | 1360.29 |
| 1162166400000 | 1352.8 |
| 1162252800000 | 1355.52 |
| 1162339200000 | 1363.61 |
| 1162425600000 | 1372.54 |
| 1162512000000 | 1369.64 |
| 1162771200000 | 1382.23 |
| 1162857600000 | 1391.1 |
| 1162944000000 | 1387.13 |
| 1163030400000 | 1393.62 |
| 1163116800000 | 1404.6 |
| 1163376000000 | 1400.35 |
| 1163462400000 | 1392.2 |
| 1163548800000 | 1398.7 |
| 1163635200000 | 1396.58 |
| 1163721600000 | 1396.49 |
| 1163980800000 | 1396.55 |
| 1164067200000 | 1398.71 |
| 1164153600000 | 1408.95 |
| 1164240000000 | 1408.9 |
| 1164326400000 | 1416.94 |
| 1164585600000 | 1404.65 |
| 1164672000000 | 1410.5 |
| 1164758400000 | 1422.42 |
| 1164844800000 | 1422.83 |
| 1164931200000 | 1419.43 |
| 1165190400000 | 1427.7 |
| 1165276800000 | 1427.23 |
| 1165363200000 | 1423.31 |
| 1165449600000 | 1436.37 |
| 1165536000000 | 1437.48 |
| 1165795200000 | 1430.15 |
| 1165881600000 | 1446.18 |
| 1165968000000 | 1454.72 |
| 1166054400000 | 1458.87 |
| 1166140800000 | 1457.64 |
| 1166400000000 | 1452.34 |
| 1166486400000 | 1458.41 |
| 1166572800000 | 1458.73 |
| 1166659200000 | 1451.13 |
| 1166745600000 | 1445.83 |
| 1167177600000 | 1460.44 |
| 1167264000000 | 1459.4 |
| 1167350400000 | 1456.93 |
| 1167696000000 | 1483.67 |
| 1167782400000 | 1474.88 |
| 1167868800000 | 1463.34 |
| 1167955200000 | 1443.11 |
| 1168214400000 | 1440.64 |
| 1168300800000 | 1444.49 |
| 1168387200000 | 1439.01 |
| 1168473600000 | 1447.84 |
| 1168560000000 | 1461.52 |
| 1168819200000 | 1466.31 |
| 1168905600000 | 1460.62 |
| 1168992000000 | 1469.52 |
| 1169078400000 | 1467.04 |
| 1169164800000 | 1470.14 |
| 1169424000000 | 1464.51 |
| 1169510400000 | 1467.19 |
| 1169596800000 | 1465.81 |
| 1169683200000 | 1460.37 |
| 1169769600000 | 1457.22 |
| 1170028800000 | 1469.34 |
| 1170115200000 | 1478.53 |
| 1170201600000 | 1474.8 |
| 1170288000000 | 1489.76 |
| 1170374400000 | 1503.57 |
| 1170633600000 | 1499.34 |
| 1170720000000 | 1512.59 |
| 1170806400000 | 1518.88 |
| 1170892800000 | 1501.92 |
| 1170979200000 | 1505.81 |
| 1171238400000 | 1497.09 |
| 1171324800000 | 1510.41 |
| 1171411200000 | 1532.1 |
| 1171497600000 | 1541.04 |
| 1171584000000 | 1530.55 |
| 1171843200000 | 1541.49 |
| 1171929600000 | 1537.89 |
| 1172016000000 | 1523.65 |
| 1172102400000 | 1530.42 |
| 1172188800000 | 1542.01 |
| 1172448000000 | 1548.39 |
| 1172534400000 | 1518.59 |
| 1172620800000 | 1496.06 |
| 1172707200000 | 1485.87 |
| 1172793600000 | 1489.75 |
| 1173052800000 | 1463.2 |
| 1173139200000 | 1477.27 |
| 1173225600000 | 1491.91 |
| 1173312000000 | 1493.28 |
| 1173398400000 | 1504.51 |
| 1173657600000 | 1504.89 |
| 1173744000000 | 1499.23 |
| 1173830400000 | 1484.66 |
| 1173916800000 | 1527.22 |
| 1174003200000 | 1546.85 |
| 1174262400000 | 1559.02 |
| 1174348800000 | 1564.92 |
| 1174435200000 | 1569.68 |
| 1174521600000 | 1583.36 |
| 1174608000000 | 1582.56 |
| 1174867200000 | 1572.99 |
| 1174953600000 | 1576.66 |
| 1175040000000 | 1571.18 |
| 1175126400000 | 1588.9 |
| 1175212800000 | 1590.71 |
| 1175472000000 | 1607.23 |
| 1175558400000 | 1617.54 |
| 1175644800000 | 1624.43 |
| 1175731200000 | 1625.26 |
| 1176163200000 | 1627.15 |
| 1176249600000 | 1626.74 |
| 1176336000000 | 1627.73 |
| 1176422400000 | 1637.65 |
| 1176681600000 | 1649.79 |
| 1176768000000 | 1653.88 |
| 1176854400000 | 1651.61 |
| 1176940800000 | 1652.02 |
| 1177027200000 | 1661.05 |
| 1177286400000 | 1661.13 |
| 1177372800000 | 1659.22 |
| 1177459200000 | 1671.8 |
| 1177545600000 | 1669.1 |
| 1177632000000 | 1670.69 |
| 1177891200000 | 1673.91 |
| 1177977600000 | 1664.84 |
| 1178064000000 | 1673.33 |
| 1178150400000 | 1680.98 |
| 1178236800000 | 1691.78 |
| 1178496000000 | 1693.86 |
| 1178582400000 | 1683.07 |
| 1178668800000 | 1687.23 |
| 1178755200000 | 1671.34 |
| 1178841600000 | 1671.31 |
| 1179100800000 | 1670.52 |
| 1179187200000 | 1674.31 |
| 1179273600000 | 1670.18 |
| 1179360000000 | 1660.54 |
| 1179446400000 | 1666.92 |
| 1179705600000 | 1658.25 |
| 1179792000000 | 1656.97 |
| 1179878400000 | 1668.84 |
| 1179964800000 | 1659.39 |
| 1180051200000 | 1660.69 |
| 1180310400000 | 1663.18 |
| 1180396800000 | 1674.98 |
| 1180483200000 | 1670.05 |
| 1180569600000 | 1676.93 |
| 1180656000000 | 1685.14 |
| 1180915200000 | 1690.73 |
| 1181001600000 | 1679.56 |
| 1181088000000 | 1652.57 |
| 1181174400000 | 1628.02 |
| 1181260800000 | 1613.07 |
| 1181520000000 | 1630.8 |
| 1181606400000 | 1628.29 |
| 1181692800000 | 1629.32 |
| 1181779200000 | 1650.71 |
| 1181865600000 | 1677.47 |
| 1182124800000 | 1674.81 |
| 1182211200000 | 1657.73 |
| 1182297600000 | 1656.56 |
| 1182384000000 | 1641.6 |
| 1182470400000 | 1645.67 |
| 1182729600000 | 1654.17 |
| 1182816000000 | 1655.84 |
| 1182902400000 | 1652.33 |
| 1182988800000 | 1662.15 |
| 1183075200000 | 1673.95 |
| 1183334400000 | 1674.75 |
| 1183420800000 | 1684.64 |
| 1183507200000 | 1692.77 |
| 1183593600000 | 1683.87 |
| 1183680000000 | 1685.69 |
| 1183939200000 | 1692.59 |
| 1184025600000 | 1707.77 |
| 1184112000000 | 1724.64 |
| 1184198400000 | 1733.48 |
| 1184284800000 | 1727.57 |
| 1184544000000 | 1722.28 |
| 1184630400000 | 1720.58 |
| 1184716800000 | 1711.81 |
| 1184803200000 | 1727.1 |
| 1184889600000 | 1718.29 |
| 1185148800000 | 1727.74 |
| 1185235200000 | 1712.22 |
| 1185321600000 | 1691.2 |
| 1185408000000 | 1643.35 |
| 1185494400000 | 1635.08 |
| 1185753600000 | 1627.84 |
| 1185840000000 | 1653.64 |
| 1185926400000 | 1625.32 |
| 1186012800000 | 1640.05 |
| 1186099200000 | 1635.22 |
| 1186358400000 | 1626.31 |
| 1186444800000 | 1637.64 |
| 1186531200000 | 1678.35 |
| 1186617600000 | 1644.08 |
| 1186704000000 | 1598.02 |
| 1186963200000 | 1618.63 |
| 1187049600000 | 1594.41 |
| 1187136000000 | 1601.23 |
| 1187222400000 | 1548.19 |
| 1187308800000 | 1581.99 |
| 1187568000000 | 1582.28 |
| 1187654400000 | 1581.2 |
| 1187740800000 | 1606.32 |
| 1187827200000 | 1624.31 |
| 1187913600000 | 1644.69 |
| 1188172800000 | 1654.14 |
| 1188259200000 | 1628.02 |
| 1188345600000 | 1637.15 |
| 1188432000000 | 1661.58 |
| 1188518400000 | 1682.99 |
| 1188777600000 | 1681.07 |
| 1188864000000 | 1682.67 |
| 1188950400000 | 1665.14 |
| 1189036800000 | 1669.08 |
| 1189123200000 | 1659.41 |
| 1189382400000 | 1651.07 |
| 1189468800000 | 1684.41 |
| 1189555200000 | 1706.09 |
| 1189641600000 | 1721.49 |
| 1189728000000 | 1699.74 |
| 1189987200000 | 1677.09 |
| 1190073600000 | 1700.77 |
| 1190160000000 | 1729.56 |
| 1190246400000 | 1728.37 |
| 1190332800000 | 1740.43 |
| 1190592000000 | 1736.48 |
| 1190678400000 | 1724.97 |
| 1190764800000 | 1734.22 |
| 1190851200000 | 1745.2 |
| 1190937600000 | 1741.83 |
| 1191196800000 | 1749.22 |
| 1191283200000 | 1745.57 |
| 1191369600000 | 1745.01 |
| 1191456000000 | 1745.8 |
| 1191542400000 | 1756.5 |
| 1191801600000 | 1743.26 |
| 1191888000000 | 1748.99 |
| 1191974400000 | 1760.84 |
| 1192060800000 | 1773.46 |
| 1192147200000 | 1768.27 |
| 1192406400000 | 1763.1 |
| 1192492800000 | 1755.54 |
| 1192579200000 | 1793.16 |
| 1192665600000 | 1800.25 |
| 1192752000000 | 1788.45 |
| 1193011200000 | 1765.05 |
| 1193097600000 | 1784.1 |
| 1193184000000 | 1774.91 |
| 1193270400000 | 1802.14 |
| 1193356800000 | 1808.65 |
| 1193616000000 | 1823.78 |
| 1193702400000 | 1822.38 |
| 1193788800000 | 1838.19 |
| 1193875200000 | 1835.7 |
| 1193961600000 | 1843.37 |
| 1194220800000 | 1829.31 |
| 1194307200000 | 1838.48 |
| 1194393600000 | 1836.36 |
| 1194480000000 | 1829.73 |
| 1194566400000 | 1805.63 |
| 1194825600000 | 1784.18 |
| 1194912000000 | 1820.01 |
| 1194998400000 | 1835.99 |
| 1195084800000 | 1822.4 |
| 1195171200000 | 1833.7 |
| 1195430400000 | 1815.06 |
| 1195516800000 | 1846.1 |
| 1195603200000 | 1807.42 |
| 1195689600000 | 1831.21 |
| 1195776000000 | 1835.75 |
| 1196035200000 | 1836.4 |
| 1196121600000 | 1830.84 |
| 1196208000000 | 1862.37 |
| 1196294400000 | 1859.72 |
| 1196380800000 | 1857.28 |
| 1196640000000 | 1859.14 |
| 1196726400000 | 1854.38 |
| 1196812800000 | 1858.02 |
| 1196899200000 | 1854.07 |
| 1196985600000 | 1850.71 |
| 1197244800000 | 1867.19 |
| 1197331200000 | 1851.09 |
| 1197417600000 | 1860.9 |
| 1197504000000 | 1816.34 |
| 1197590400000 | 1803.57 |
| 1197849600000 | 1799.59 |
| 1197936000000 | 1799.55 |
| 1198022400000 | 1783.18 |
| 1198108800000 | 1792.03 |
| 1198195200000 | 1827.79 |
| 1198454400000 | 1832.91 |
| 1198713600000 | 1848.96 |
| 1198800000000 | 1855.76 |
| 1199059200000 | 1846.26 |
| 1199232000000 | 1837.77 |
| 1199318400000 | 1828.96 |
| 1199404800000 | 1807.57 |
| 1199664000000 | 1810.95 |
| 1199750400000 | 1817.71 |
| 1199836800000 | 1779.18 |
| 1199923200000 | 1765.41 |
| 1200009600000 | 1723.67 |
| 1200268800000 | 1724.53 |
| 1200355200000 | 1679.8 |
| 1200441600000 | 1675.33 |
| 1200528000000 | 1683.35 |
| 1200614400000 | 1668.66 |
| 1200873600000 | 1579.95 |
| 1200960000000 | 1619.95 |
| 1201046400000 | 1569.19 |
| 1201132800000 | 1648.37 |
| 1201219200000 | 1654.83 |
| 1201478400000 | 1646.1 |
| 1201564800000 | 1661.66 |
| 1201651200000 | 1647.51 |
| 1201737600000 | 1665.77 |
| 1201824000000 | 1686.76 |
| 1202083200000 | 1673.1 |
| 1202169600000 | 1614.86 |
| 1202256000000 | 1633.68 |
| 1202342400000 | 1588.18 |
| 1202428800000 | 1599.26 |
| 1202688000000 | 1589.67 |
| 1202774400000 | 1641.09 |
| 1202860800000 | 1634.83 |
| 1202947200000 | 1644.81 |
| 1203033600000 | 1631.96 |
| 1203292800000 | 1649.79 |
| 1203379200000 | 1650.99 |
| 1203465600000 | 1619.44 |
| 1203552000000 | 1640.09 |
| 1203638400000 | 1641.35 |
| 1203897600000 | 1657.23 |
| 1203984000000 | 1671.62 |
| 1204070400000 | 1704.7 |
| 1204156800000 | 1697.76 |
| 1204243200000 | 1684.49 |
| 1204502400000 | 1666.66 |
| 1204588800000 | 1666.37 |
| 1204675200000 | 1683.64 |
| 1204761600000 | 1696.88 |
| 1204848000000 | 1685.74 |
| 1205107200000 | 1687.43 |
| 1205193600000 | 1692.62 |
| 1205280000000 | 1714.33 |
| 1205366400000 | 1738.89 |
| 1205452800000 | 1723.6 |
| 1205712000000 | 1675.96 |
| 1205798400000 | 1717.77 |
| 1205884800000 | 1704.56 |
| 1205971200000 | 1697.45 |
| 1206403200000 | 1734.5 |
| 1206489600000 | 1746.56 |
| 1206576000000 | 1760.46 |
| 1206662400000 | 1737.72 |
| 1206921600000 | 1740.53 |
| 1207008000000 | 1768.63 |
| 1207094400000 | 1765.01 |
| 1207180800000 | 1768.92 |
| 1207267200000 | 1780.31 |
| 1207526400000 | 1783.45 |
| 1207612800000 | 1770.07 |
| 1207699200000 | 1758.85 |
| 1207785600000 | 1756.67 |
| 1207872000000 | 1735.78 |
| 1208131200000 | 1745.23 |
| 1208217600000 | 1760.93 |
| 1208304000000 | 1778.17 |
| 1208390400000 | 1771.49 |
| 1208476800000 | 1784.6 |
| 1208736000000 | 1783.17 |
| 1208822400000 | 1776.82 |
| 1208908800000 | 1767.31 |
| 1208995200000 | 1764.51 |
| 1209081600000 | 1770.86 |
| 1209340800000 | 1775.06 |
| 1209427200000 | 1745.19 |
| 1209513600000 | 1762.21 |
| 1209600000000 | 1753.47 |
| 1209686400000 | 1769.1 |
| 1209945600000 | 1770.48 |
| 1210032000000 | 1764.17 |
| 1210118400000 | 1755.58 |
| 1210204800000 | 1767.43 |
| 1210291200000 | 1763.34 |
| 1210550400000 | 1775.27 |
| 1210636800000 | 1769.69 |
| 1210723200000 | 1760.22 |
| 1210809600000 | 1769.66 |
| 1210896000000 | 1784.02 |
| 1211155200000 | 1784 |
| 1211241600000 | 1768.38 |
| 1211328000000 | 1763.58 |
| 1211414400000 | 1758.31 |
| 1211500800000 | 1750.49 |
| 1211760000000 | 1749.17 |
| 1211846400000 | 1744.77 |
| 1211932800000 | 1754.95 |
| 1212019200000 | 1746.66 |
| 1212105600000 | 1753.21 |
| 1212364800000 | 1729.51 |
| 1212451200000 | 1745.74 |
| 1212537600000 | 1734.52 |
| 1212624000000 | 1747.57 |
| 1212710400000 | 1730.13 |
| 1212969600000 | 1719.72 |
| 1213056000000 | 1689.61 |
| 1213142400000 | 1676 |
| 1213228800000 | 1671.38 |
| 1213315200000 | 1659.89 |
| 1213574400000 | 1652.39 |
| 1213660800000 | 1656.21 |
| 1213747200000 | 1639.26 |
| 1213833600000 | 1616.74 |
| 1213920000000 | 1599.73 |
| 1214179200000 | 1592.56 |
| 1214265600000 | 1577.4 |
| 1214352000000 | 1595.28 |
| 1214438400000 | 1569.3 |
| 1214524800000 | 1537.38 |
| 1214784000000 | 1563.77 |
| 1214870400000 | 1540.13 |
| 1214956800000 | 1515.2 |
| 1215043200000 | 1515.99 |
| 1215129600000 | 1507.8 |
| 1215388800000 | 1516.24 |
| 1215475200000 | 1527.38 |
| 1215561600000 | 1554.03 |
| 1215648000000 | 1497.43 |
| 1215734400000 | 1470.71 |
| 1215993600000 | 1478 |
| 1216080000000 | 1477.19 |
| 1216166400000 | 1487.4 |
| 1216252800000 | 1536.91 |
| 1216339200000 | 1518.03 |
| 1216598400000 | 1519.15 |
| 1216684800000 | 1536.42 |
| 1216771200000 | 1536.89 |
| 1216857600000 | 1517.41 |
| 1216944000000 | 1531.48 |
| 1217203200000 | 1537.75 |
| 1217289600000 | 1535.12 |
| 1217376000000 | 1547.23 |
| 1217462400000 | 1509.63 |
| 1217548800000 | 1495.71 |
| 1217808000000 | 1509.62 |
| 1217894400000 | 1558.14 |
| 1217980800000 | 1572.61 |
| 1218067200000 | 1543.66 |
| 1218153600000 | 1552.16 |
| 1218412800000 | 1572.34 |
| 1218499200000 | 1568.2 |
| 1218585600000 | 1526.7 |
| 1218672000000 | 1527.7 |
| 1218758400000 | 1534.01 |
| 1219017600000 | 1526.37 |
| 1219104000000 | 1502.92 |
| 1219190400000 | 1494.98 |
| 1219276800000 | 1487.49 |
| 1219363200000 | 1508.82 |
| 1219622400000 | 1499.95 |
| 1219708800000 | 1486.05 |
| 1219795200000 | 1483.18 |
| 1219881600000 | 1490.89 |
| 1219968000000 | 1501.76 |
| 1220227200000 | 1495.63 |
| 1220313600000 | 1522.49 |
| 1220400000000 | 1485.05 |
| 1220486400000 | 1466.24 |
| 1220572800000 | 1446.73 |
| 1220832000000 | 1471.25 |
| 1220918400000 | 1484.77 |
| 1221004800000 | 1476.1 |
| 1221091200000 | 1451.02 |
| 1221177600000 | 1490.15 |
| 1221436800000 | 1472.95 |
| 1221523200000 | 1442.01 |
| 1221609600000 | 1437.76 |
| 1221696000000 | 1464.05 |
| 1221782400000 | 1500.96 |
| 1222041600000 | 1480.54 |
| 1222128000000 | 1478.34 |
| 1222214400000 | 1466.53 |
| 1222300800000 | 1497.45 |
| 1222387200000 | 1473.06 |
| 1222646400000 | 1413.75 |
| 1222732800000 | 1411.6 |
| 1222819200000 | 1427.13 |
| 1222905600000 | 1389.23 |
| 1222992000000 | 1405.45 |
| 1223251200000 | 1289.53 |
| 1223337600000 | 1332.64 |
| 1223424000000 | 1256.8 |
| 1223510400000 | 1208.05 |
| 1223596800000 | 1112.83 |
| 1223856000000 | 1212.63 |
| 1223942400000 | 1256.69 |
| 1224028800000 | 1188.3 |
| 1224115200000 | 1136.26 |
| 1224201600000 | 1191.04 |
| 1224460800000 | 1223.25 |
| 1224547200000 | 1197.9 |
| 1224633600000 | 1108.81 |
| 1224720000000 | 1117.41 |
| 1224806400000 | 1086.98 |
| 1225065600000 | 1060.79 |
| 1225152000000 | 1097.23 |
| 1225238400000 | 1182.63 |
| 1225324800000 | 1159.7 |
| 1225411200000 | 1175.12 |
| 1225670400000 | 1190.11 |
| 1225756800000 | 1235.82 |
| 1225843200000 | 1220.83 |
| 1225929600000 | 1161.35 |
| 1226016000000 | 1181.54 |
| 1226275200000 | 1186.27 |
| 1226361600000 | 1133.57 |
| 1226448000000 | 1107.87 |
| 1226534400000 | 1102.35 |
| 1226620800000 | 1114.65 |
| 1226880000000 | 1095.2 |
| 1226966400000 | 1114.58 |
| 1227052800000 | 1102.43 |
| 1227139200000 | 1054.88 |
| 1227225600000 | 1018.68 |
| 1227484800000 | 1115.8 |
| 1227571200000 | 1119.85 |
| 1227657600000 | 1101.62 |
| 1227744000000 | 1114.84 |
| 1227830400000 | 1116.89 |
| 1228089600000 | 1052.19 |
| 1228176000000 | 1081.71 |
| 1228262400000 | 1095.83 |
| 1228348800000 | 1091.01 |
| 1228435200000 | 1057.32 |
| 1228694400000 | 1116.42 |
| 1228780800000 | 1120.17 |
| 1228867200000 | 1115.8 |
| 1228953600000 | 1117.77 |
| 1229040000000 | 1115.75 |
| 1229299200000 | 1136.31 |
| 1229385600000 | 1148.67 |
| 1229472000000 | 1179.99 |
| 1229558400000 | 1202.5 |
| 1229644800000 | 1171.86 |
| 1229904000000 | 1154.38 |
| 1229990400000 | 1157.85 |
| 1230076800000 | 1158.15 |
| 1230508800000 | 1177.18 |
| 1230595200000 | 1178.01 |
| 1230681600000 | 1170.31 |
| 1230854400000 | 1210.66 |
| 1231113600000 | 1194.98 |
| 1231200000000 | 1188.25 |
| 1231286400000 | 1204.24 |
| 1231372800000 | 1207.83 |
| 1231459200000 | 1195.52 |
| 1231718400000 | 1167.84 |
| 1231804800000 | 1142.63 |
| 1231891200000 | 1109.16 |
| 1231977600000 | 1107.51 |
| 1232064000000 | 1137.62 |
| 1232323200000 | 1133.53 |
| 1232409600000 | 1107.19 |
| 1232496000000 | 1088.9 |
| 1232582400000 | 1083.33 |
| 1232668800000 | 1077.37 |
| 1232928000000 | 1118.82 |
| 1233014400000 | 1129.49 |
| 1233100800000 | 1145.55 |
| 1233187200000 | 1128.32 |
| 1233273600000 | 1118.91 |
| 1233532800000 | 1087.39 |
| 1233619200000 | 1122.64 |
| 1233705600000 | 1123.6 |
| 1233792000000 | 1103.66 |
| 1233878400000 | 1114.35 |
| 1234137600000 | 1136.6 |
| 1234224000000 | 1106.41 |
| 1234310400000 | 1093.46 |
| 1234396800000 | 1072.04 |
| 1234483200000 | 1087.77 |
| 1234742400000 | 1070.16 |
| 1234828800000 | 1046.23 |
| 1234915200000 | 1035.62 |
| 1235001600000 | 1067.61 |
| 1235088000000 | 1043.17 |
| 1235347200000 | 1044.68 |
| 1235433600000 | 1030.44 |
| 1235520000000 | 1029.42 |
| 1235606400000 | 1038.14 |
| 1235692800000 | 1040.23 |
| 1235952000000 | 995.97 |
| 1236038400000 | 962.07 |
| 1236124800000 | 975.55 |
| 1236211200000 | 963.03 |
| 1236297600000 | 960.01 |
| 1236556800000 | 946.41 |
| 1236643200000 | 988.87 |
| 1236729600000 | 987.8 |
| 1236816000000 | 996.36 |
| 1236902400000 | 1004.61 |
| 1237161600000 | 1033.38 |
| 1237248000000 | 1020.83 |
| 1237334400000 | 1010.65 |
| 1237420800000 | 1026.28 |
| 1237507200000 | 1014.91 |
| 1237766400000 | 1035.13 |
| 1237852800000 | 1057.7 |
| 1237939200000 | 1063.4 |
| 1238025600000 | 1063.66 |
| 1238112000000 | 1029.24 |
| 1238371200000 | 1006.64 |
| 1238457600000 | 1051.05 |
| 1238544000000 | 1060.16 |
| 1238630400000 | 1104.78 |
| 1238716800000 | 1083.41 |
| 1238976000000 | 1076.48 |
| 1239062400000 | 1078.02 |
| 1239148800000 | 1069.94 |
| 1239235200000 | 1058.5 |
| 1239667200000 | 1053.37 |
| 1239753600000 | 1071.48 |
| 1239840000000 | 1078.47 |
| 1239926400000 | 1061.6 |
| 1240185600000 | 1037.02 |
| 1240272000000 | 1049.66 |
| 1240358400000 | 1046.45 |
| 1240444800000 | 1052.58 |
| 1240531200000 | 1077.71 |
| 1240790400000 | 1074.5 |
| 1240876800000 | 1074.73 |
| 1240963200000 | 1106.13 |
| 1241049600000 | 1106.51 |
| 1241136000000 | 1105.57 |
| 1241395200000 | 1132.52 |
| 1241481600000 | 1125.48 |
| 1241568000000 | 1147.64 |
| 1241654400000 | 1172.76 |
| 1241740800000 | 1183.82 |
| 1242000000000 | 1186.77 |
| 1242086400000 | 1202.6 |
| 1242172800000 | 1201.02 |
| 1242259200000 | 1198.02 |
| 1242345600000 | 1201.66 |
| 1242604800000 | 1217.13 |
| 1242691200000 | 1226.58 |
| 1242777600000 | 1248.42 |
| 1242864000000 | 1236 |
| 1242950400000 | 1248.58 |
| 1243209600000 | 1254.79 |
| 1243296000000 | 1264.77 |
| 1243382400000 | 1266.15 |
| 1243468800000 | 1250.38 |
| 1243555200000 | 1256.88 |
| 1243814400000 | 1275 |
| 1243900800000 | 1289.58 |
| 1243987200000 | 1270.27 |
| 1244073600000 | 1271.44 |
| 1244160000000 | 1255.46 |
| 1244419200000 | 1243.47 |
| 1244505600000 | 1260.51 |
| 1244592000000 | 1267.85 |
| 1244678400000 | 1275.26 |
| 1244764800000 | 1262.82 |
| 1245024000000 | 1232.56 |
| 1245110400000 | 1246.19 |
| 1245196800000 | 1234.82 |
| 1245283200000 | 1249.24 |
| 1245369600000 | 1268.14 |
| 1245628800000 | 1250.41 |
| 1245715200000 | 1266.06 |
| 1245801600000 | 1282.13 |
| 1245888000000 | 1268.32 |
| 1245974400000 | 1276.98 |
| 1246233600000 | 1287.6 |
| 1246320000000 | 1267.23 |
| 1246406400000 | 1304.89 |
| 1246492800000 | 1278.15 |
| 1246579200000 | 1279.48 |
| 1246838400000 | 1272.48 |
| 1246924800000 | 1269.52 |
| 1247011200000 | 1255.77 |
| 1247097600000 | 1262.85 |
| 1247184000000 | 1255.85 |
| 1247443200000 | 1267.33 |
| 1247529600000 | 1271.91 |
| 1247616000000 | 1309.92 |
| 1247702400000 | 1319.29 |
| 1247788800000 | 1321.89 |
| 1248048000000 | 1332.01 |
| 1248134400000 | 1349.67 |
| 1248220800000 | 1356.11 |
| 1248307200000 | 1367.92 |
| 1248393600000 | 1356.6 |
| 1248652800000 | 1358.45 |
| 1248739200000 | 1355.33 |
| 1248825600000 | 1359.92 |
| 1248912000000 | 1382.59 |
| 1248998400000 | 1387.91 |
| 1249257600000 | 1402.77 |
| 1249344000000 | 1397.96 |
| 1249430400000 | 1392.73 |
| 1249516800000 | 1396.54 |
| 1249603200000 | 1391.88 |
| 1249862400000 | 1375.98 |
| 1249948800000 | 1375.12 |
| 1250035200000 | 1388.12 |
| 1250121600000 | 1384.25 |
| 1250208000000 | 1378.44 |
| 1250467200000 | 1347.89 |
| 1250553600000 | 1366.1 |
| 1250640000000 | 1374.36 |
| 1250726400000 | 1384.63 |
| 1250812800000 | 1414.85 |
| 1251072000000 | 1411.98 |
| 1251158400000 | 1415.02 |
| 1251244800000 | 1411.18 |
| 1251331200000 | 1395.83 |
| 1251417600000 | 1422.57 |
| 1251676800000 | 1422.58 |
| 1251763200000 | 1407.09 |
| 1251849600000 | 1409.28 |
| 1251936000000 | 1397.01 |
| 1252022400000 | 1397 |
| 1252281600000 | 1438.91 |
| 1252368000000 | 1460.5 |
| 1252454400000 | 1471.03 |
| 1252540800000 | 1473.83 |
| 1252627200000 | 1485.93 |
| 1252886400000 | 1491.84 |
| 1252972800000 | 1483.11 |
| 1253059200000 | 1497.17 |
| 1253145600000 | 1506.97 |
| 1253232000000 | 1505.64 |
| 1253491200000 | 1495.56 |
| 1253577600000 | 1499.86 |
| 1253664000000 | 1510.57 |
| 1253750400000 | 1481.19 |
| 1253836800000 | 1473.31 |
| 1254096000000 | 1485.54 |
| 1254182400000 | 1479.37 |
| 1254268800000 | 1488 |
| 1254355200000 | 1470.48 |
| 1254441600000 | 1455.35 |
| 1254700800000 | 1464.85 |
| 1254787200000 | 1487.66 |
| 1254873600000 | 1475.96 |
| 1254960000000 | 1502.62 |
| 1255046400000 | 1498.57 |
| 1255305600000 | 1506.17 |
| 1255392000000 | 1499.56 |
| 1255478400000 | 1512.83 |
| 1255564800000 | 1533.5 |
| 1255651200000 | 1528.22 |
| 1255910400000 | 1558.53 |
| 1255996800000 | 1560.72 |
| 1256083200000 | 1581.05 |
| 1256169600000 | 1569.66 |
| 1256256000000 | 1559.72 |
| 1256515200000 | 1548 |
| 1256601600000 | 1549.67 |
| 1256688000000 | 1539.3 |
| 1256774400000 | 1567.05 |
| 1256860800000 | 1547.86 |
| 1257120000000 | 1558.54 |
| 1257206400000 | 1535.08 |
| 1257292800000 | 1556.14 |
| 1257379200000 | 1576.82 |
| 1257465600000 | 1571.4 |
| 1257724800000 | 1598.06 |
| 1257811200000 | 1598.9 |
| 1257897600000 | 1599.27 |
| 1257984000000 | 1594.91 |
| 1258070400000 | 1607.22 |
| 1258329600000 | 1633.12 |
| 1258416000000 | 1628.87 |
| 1258502400000 | 1619.53 |
| 1258588800000 | 1592.9 |
| 1258675200000 | 1588.71 |
| 1258934400000 | 1621.8 |
| 1259020800000 | 1620.36 |
| 1259107200000 | 1635.76 |
| 1259193600000 | 1591.15 |
| 1259280000000 | 1598.73 |
| 1259539200000 | 1583.22 |
| 1259625600000 | 1628.16 |
| 1259712000000 | 1641.59 |
| 1259798400000 | 1649.28 |
| 1259884800000 | 1650.9 |
| 1260144000000 | 1641.63 |
| 1260230400000 | 1606.47 |
| 1260316800000 | 1592.16 |
| 1260403200000 | 1614.48 |
| 1260489600000 | 1617.34 |
| 1260748800000 | 1623.76 |
| 1260835200000 | 1623.76 |
| 1260921600000 | 1630.25 |
| 1261008000000 | 1594.36 |
| 1261094400000 | 1583.04 |
| 1261353600000 | 1603.57 |
| 1261440000000 | 1603.71 |
| 1261526400000 | 1616.67 |
| 1261612800000 | 1620.56 |
| 1261958400000 | 1630.25 |
| 1262044800000 | 1636.49 |
| 1262131200000 | 1624.67 |
| 1262217600000 | 1635.47 |
| 1262563200000 | 1655.59 |
| 1262649600000 | 1628.84 |
| 1262736000000 | 1618.57 |
| 1262822400000 | 1606.27 |
| 1262908800000 | 1610.95 |
| 1263168000000 | 1631.59 |
| 1263254400000 | 1628.96 |
| 1263340800000 | 1640.19 |
| 1263427200000 | 1645.63 |
| 1263513600000 | 1638.4 |
| 1263772800000 | 1661.64 |
| 1263859200000 | 1667.61 |
| 1263945600000 | 1635.47 |
| 1264032000000 | 1621.56 |
| 1264118400000 | 1618.56 |
| 1264377600000 | 1606.73 |
| 1264464000000 | 1605.13 |
| 1264550400000 | 1612.05 |
| 1264636800000 | 1595.13 |
| 1264723200000 | 1600.9 |
| 1264982400000 | 1595.44 |
| 1265068800000 | 1613.44 |
| 1265155200000 | 1610.26 |
| 1265241600000 | 1562.78 |
| 1265328000000 | 1516 |
| 1265587200000 | 1538.16 |
| 1265673600000 | 1535.77 |
| 1265760000000 | 1541.25 |
| 1265846400000 | 1550.58 |
| 1265932800000 | 1562.18 |
| 1266192000000 | 1555.29 |
| 1266278400000 | 1566.99 |
| 1266364800000 | 1582.86 |
| 1266451200000 | 1592.03 |
| 1266537600000 | 1591.27 |
| 1266796800000 | 1585.73 |
| 1266883200000 | 1583.51 |
| 1266969600000 | 1592.63 |
| 1267056000000 | 1558.05 |
| 1267142400000 | 1581.74 |
| 1267401600000 | 1593.16 |
| 1267488000000 | 1607.24 |
| 1267574400000 | 1621.4 |
| 1267660800000 | 1615.5 |
| 1267747200000 | 1624.62 |
| 1268006400000 | 1625.28 |
| 1268092800000 | 1621.1 |
| 1268179200000 | 1629.98 |
| 1268265600000 | 1631.5 |
| 1268352000000 | 1635.47 |
| 1268611200000 | 1618.19 |
| 1268697600000 | 1642.36 |
| 1268784000000 | 1643.56 |
| 1268870400000 | 1636.59 |
| 1268956800000 | 1619.4 |
| 1269216000000 | 1628.54 |
| 1269302400000 | 1629.56 |
| 1269388800000 | 1606.42 |
| 1269475200000 | 1615.14 |
| 1269561600000 | 1613.06 |
| 1269820800000 | 1622.65 |
| 1269907200000 | 1629.14 |
| 1269993600000 | 1638.32 |
| 1270080000000 | 1661.76 |
| 1270512000000 | 1643.82 |
| 1270598400000 | 1646.12 |
| 1270684800000 | 1637.58 |
| 1270771200000 | 1662.05 |
| 1271030400000 | 1678.52 |
| 1271116800000 | 1673.95 |
| 1271203200000 | 1682.3 |
| 1271289600000 | 1670.35 |
| 1271376000000 | 1647.11 |
| 1271635200000 | 1633.86 |
| 1271721600000 | 1653.08 |
| 1271808000000 | 1649.77 |
| 1271894400000 | 1643.66 |
| 1271980800000 | 1659.3 |
| 1272240000000 | 1674.63 |
| 1272326400000 | 1633.17 |
| 1272412800000 | 1593.14 |
| 1272499200000 | 1625.78 |
| 1272585600000 | 1621.48 |
| 1272844800000 | 1610.01 |
| 1272931200000 | 1581.59 |
| 1273017600000 | 1550.31 |
| 1273104000000 | 1525.33 |
| 1273190400000 | 1456.94 |
| 1273449600000 | 1549.25 |
| 1273536000000 | 1537.06 |
| 1273622400000 | 1551.24 |
| 1273708800000 | 1546.56 |
| 1273795200000 | 1495.78 |
| 1274054400000 | 1487.02 |
| 1274140800000 | 1504.07 |
| 1274227200000 | 1473.67 |
| 1274313600000 | 1444.57 |
| 1274400000000 | 1448.78 |
| 1274659200000 | 1449.28 |
| 1274745600000 | 1407.57 |
| 1274832000000 | 1430.79 |
| 1274918400000 | 1463.48 |
| 1275004800000 | 1474.53 |
| 1275264000000 | 1476.27 |
| 1275350400000 | 1494.95 |
| 1275436800000 | 1499.24 |
| 1275523200000 | 1515.48 |
| 1275609600000 | 1484.19 |
| 1275868800000 | 1466.91 |
| 1275955200000 | 1460.04 |
| 1276041600000 | 1502.54 |
| 1276128000000 | 1519.55 |
| 1276214400000 | 1504.75 |
| 1276473600000 | 1544.53 |
| 1276560000000 | 1548.6 |
| 1276646400000 | 1554.26 |
| 1276732800000 | 1561.74 |
| 1276819200000 | 1555.25 |
| 1277078400000 | 1562.6 |
| 1277164800000 | 1556.66 |
| 1277251200000 | 1538.55 |
| 1277337600000 | 1531.4 |
| 1277424000000 | 1527.75 |
| 1277683200000 | 1550 |
| 1277769600000 | 1505.67 |
| 1277856000000 | 1507.71 |
| 1277942400000 | 1499.98 |
| 1278028800000 | 1510.09 |
| 1278288000000 | 1506.1 |
| 1278374400000 | 1549.81 |
| 1278460800000 | 1559.26 |
| 1278547200000 | 1573.3599 |
| 1278633600000 | 1573.81 |
| 1278892800000 | 1578.25 |
| 1278979200000 | 1612.29 |
| 1279065600000 | 1622.97 |
| 1279152000000 | 1636.72 |
| 1279238400000 | 1622.31 |
| 1279497600000 | 1612.28 |
| 1279584000000 | 1598.53 |
| 1279670400000 | 1614.82 |
| 1279756800000 | 1639.25 |
| 1279843200000 | 1643.15 |
| 1280102400000 | 1652.95 |
| 1280188800000 | 1636.4 |
| 1280275200000 | 1630.81 |
| 1280361600000 | 1618.59 |
| 1280448000000 | 1608.41 |
| 1280707200000 | 1650.2 |
| 1280793600000 | 1657.57 |
| 1280880000000 | 1655.95 |
| 1280966400000 | 1625.49 |
| 1281052800000 | 1617.65 |
| 1281312000000 | 1636.24 |
| 1281398400000 | 1614.65 |
| 1281484800000 | 1584.07 |
| 1281571200000 | 1597.8 |
| 1281657600000 | 1590.29 |
| 1281916800000 | 1604.53 |
| 1282003200000 | 1615.83 |
| 1282089600000 | 1612.66 |
| 1282176000000 | 1597.92 |
| 1282262400000 | 1568.92 |
| 1282521600000 | 1574.76 |
| 1282608000000 | 1569.39 |
| 1282694400000 | 1557.73 |
| 1282780800000 | 1581.75 |
| 1282867200000 | 1585.18 |
| 1283126400000 | 1584.25 |
| 1283212800000 | 1586.14 |
| 1283299200000 | 1636.67 |
| 1283385600000 | 1631.01 |
| 1283472000000 | 1639.06 |
| 1283731200000 | 1645.06 |
| 1283817600000 | 1623.82 |
| 1283904000000 | 1648.07 |
| 1283990400000 | 1657.6199 |
| 1284076800000 | 1653.95 |
| 1284336000000 | 1667.6099 |
| 1284422400000 | 1681.96 |
| 1284508800000 | 1691.43 |
| 1284595200000 | 1687.26 |
| 1284681600000 | 1679.53 |
| 1284940800000 | 1708.9 |
| 1285027200000 | 1702.63 |
| 1285113600000 | 1720.62 |
| 1285200000000 | 1721.41 |
| 1285286400000 | 1752.23 |
| 1285545600000 | 1746.47 |
| 1285632000000 | 1750.98 |
| 1285718400000 | 1751.15 |
| 1285804800000 | 1747.83 |
| 1285891200000 | 1747.52 |
| 1286150400000 | 1736.17 |
| 1286236800000 | 1766.1 |
| 1286323200000 | 1775.98 |
| 1286409600000 | 1779.24 |
| 1286496000000 | 1773.19 |
| 1286755200000 | 1770.35 |
| 1286841600000 | 1766.91 |
| 1286928000000 | 1798.51 |
| 1287014400000 | 1810.18 |
| 1287100800000 | 1796.4 |
| 1287360000000 | 1790.97 |
| 1287446400000 | 1763.19 |
| 1287532800000 | 1787.03 |
| 1287619200000 | 1816.34 |
| 1287705600000 | 1795.13 |
| 1287964800000 | 1810.39 |
| 1288051200000 | 1797.96 |
| 1288137600000 | 1770.68 |
| 1288224000000 | 1793.5 |
| 1288310400000 | 1798.3 |
| 1288569600000 | 1806.42 |
| 1288656000000 | 1825.27 |
| 1288742400000 | 1814.31 |
| 1288828800000 | 1864.53 |
| 1288915200000 | 1846.22 |
| 1289174400000 | 1829.24 |
| 1289260800000 | 1826.02 |
| 1289347200000 | 1800.76 |
| 1289433600000 | 1801.62 |
| 1289520000000 | 1800.19 |
| 1289779200000 | 1797.86 |
| 1289865600000 | 1770.59 |
| 1289952000000 | 1776.29 |
| 1290038400000 | 1814.01 |
| 1290124800000 | 1813.93 |
| 1290384000000 | 1803.08 |
| 1290470400000 | 1756.27 |
| 1290556800000 | 1762.41 |
| 1290643200000 | 1769.68 |
| 1290729600000 | 1749.99 |
| 1290988800000 | 1704.71 |
| 1291075200000 | 1689.42 |
| 1291161600000 | 1704.61 |
| 1291248000000 | 1738.73 |
| 1291334400000 | 1757.38 |
| 1291593600000 | 1744.8 |
| 1291680000000 | 1774.57 |
| 1291766400000 | 1762 |
| 1291852800000 | 1755.1 |
| 1291939200000 | 1764.09 |
| 1292198400000 | 1788.85 |
| 1292284800000 | 1793.54 |
| 1292371200000 | 1779.14 |
| 1292457600000 | 1779.44 |
| 1292544000000 | 1774.04 |
| 1292803200000 | 1774.12 |
| 1292889600000 | 1789.42 |
| 1292976000000 | 1786.34 |
| 1293062400000 | 1791.2 |
| 1293148800000 | 1799.3 |
| 1293408000000 | 1794.75 |
| 1293494400000 | 1794.96 |
| 1293580800000 | 1797.13 |
| 1293667200000 | 1789.52 |
| 1293753600000 | 1795.26 |
| 1294012800000 | 1799.2 |
| 1294099200000 | 1802.64 |
| 1294185600000 | 1776.01 |
| 1294272000000 | 1765.85 |
| 1294358400000 | 1758.28 |
| 1294617600000 | 1747.27 |
| 1294704000000 | 1755.51 |
| 1294790400000 | 1766.84 |
| 1294876800000 | 1771.54 |
| 1294963200000 | 1769.15 |
| 1295222400000 | 1768.85 |
| 1295308800000 | 1789.44 |
| 1295395200000 | 1779.66 |
| 1295481600000 | 1739.86 |
| 1295568000000 | 1769.51 |
| 1295827200000 | 1797.61 |
| 1295913600000 | 1779.29 |
| 1296000000000 | 1792.19 |
| 1296086400000 | 1782.94 |
| 1296172800000 | 1753.18 |
| 1296432000000 | 1768.78 |
| 1296518400000 | 1797.49 |
| 1296604800000 | 1814.28 |
| 1296691200000 | 1798 |
| 1296777600000 | 1789.88 |
| 1297036800000 | 1801.56 |
| 1297123200000 | 1803.14 |
| 1297209600000 | 1795.3 |
| 1297296000000 | 1780.24 |
| 1297382400000 | 1776.26 |
| 1297641600000 | 1767.66 |
| 1297728000000 | 1789.21 |
| 1297814400000 | 1784.86 |
| 1297900800000 | 1795.63 |
| 1297987200000 | 1809.85 |
| 1298246400000 | 1808.2 |
| 1298332800000 | 1802.64 |
| 1298419200000 | 1802.18 |
| 1298505600000 | 1791.67 |
| 1298592000000 | 1801.76 |
| 1298851200000 | 1815.3 |
| 1298937600000 | 1819.61 |
| 1299024000000 | 1811.48 |
| 1299110400000 | 1823.92 |
| 1299196800000 | 1815.56 |
| 1299456000000 | 1808.75 |
| 1299542400000 | 1806.25 |
| 1299628800000 | 1812.72 |
| 1299715200000 | 1791.39 |
| 1299801600000 | 1783.72 |
| 1300060800000 | 1777.49 |
| 1300147200000 | 1733.62 |
| 1300233600000 | 1716.19 |
| 1300320000000 | 1749.58 |
| 1300406400000 | 1762.27 |
| 1300665600000 | 1791.95 |
| 1300752000000 | 1784.67 |
| 1300838400000 | 1790.51 |
| 1300924800000 | 1811.2 |
| 1301011200000 | 1812.01 |
| 1301270400000 | 1804.4 |
| 1301356800000 | 1804.32 |
| 1301443200000 | 1826.02 |
| 1301529600000 | 1824.74 |
| 1301616000000 | 1841.13 |
| 1301875200000 | 1856.62 |
| 1301961600000 | 1862.89 |
| 1302048000000 | 1877.28 |
| 1302134400000 | 1863.72 |
| 1302220800000 | 1883.58 |
| 1302480000000 | 1881.24 |
| 1302566400000 | 1871.29 |
| 1302652800000 | 1895.89 |
| 1302739200000 | 1894.72 |
| 1302825600000 | 1910.54 |
| 1303084800000 | 1860.02 |
| 1303171200000 | 1891.44 |
| 1303257600000 | 1929.45 |
| 1303344000000 | 1943.26 |
| 1303776000000 | 1959.43 |
| 1303862400000 | 1966.38 |
| 1303948800000 | 1983.9 |
| 1304035200000 | 1990.97 |
| 1304294400000 | 2002.62 |
| 1304380800000 | 2000.83 |
| 1304467200000 | 1992.87 |
| 1304553600000 | 1966.4 |
| 1304640000000 | 1981.91 |
| 1304899200000 | 1948 |
| 1304985600000 | 1971.46 |
| 1305072000000 | 1978.23 |
| 1305158400000 | 1966.57 |
| 1305244800000 | 1970.58 |
| 1305504000000 | 1968.61 |
| 1305590400000 | 1948.33 |
| 1305676800000 | 1963.87 |
| 1305763200000 | 1974.63 |
| 1305849600000 | 1969.83 |
| 1306108800000 | 1935.19 |
| 1306195200000 | 1942.79 |
| 1306281600000 | 1943.44 |
| 1306368000000 | 1946.35 |
| 1306454400000 | 1975.64 |
| 1306713600000 | 1978.18 |
| 1306800000000 | 2002.02 |
| 1306886400000 | 2002.19 |
| 1306972800000 | 1983.99 |
| 1307059200000 | 1992.33 |
| 1307318400000 | 1995.44 |
| 1307404800000 | 1999.22 |
| 1307491200000 | 1971.13 |
| 1307577600000 | 1970.86 |
| 1307664000000 | 1931.89 |
| 1307923200000 | 1938.44 |
| 1308009600000 | 1949.18 |
| 1308096000000 | 1914.1 |
| 1308182400000 | 1887.74 |
| 1308268800000 | 1912.42 |
| 1308528000000 | 1915.82 |
| 1308614400000 | 1922.36 |
| 1308700800000 | 1919.69 |
| 1308787200000 | 1873.88 |
| 1308873600000 | 1884.45 |
| 1309132800000 | 1900.66 |
| 1309219200000 | 1909.46 |
| 1309305600000 | 1923.04 |
| 1309392000000 | 1944.82 |
| 1309478400000 | 1949.79 |
| 1309737600000 | 1968 |
| 1309824000000 | 1973.82 |
| 1309910400000 | 1949.41 |
| 1309996800000 | 1967.29 |
| 1310083200000 | 1958.66 |
| 1310342400000 | 1914.86 |
| 1310428800000 | 1901.85 |
| 1310515200000 | 1916.9 |
| 1310601600000 | 1910.25 |
| 1310688000000 | 1907.76 |
| 1310947200000 | 1876.49 |
| 1311033600000 | 1891.08 |
| 1311120000000 | 1902.34 |
| 1311206400000 | 1937.2 |
| 1311292800000 | 1956.07 |
| 1311552000000 | 1957.07 |
| 1311638400000 | 1970.58 |
| 1311724800000 | 1944.32 |
| 1311811200000 | 1942.18 |
| 1311897600000 | 1928.29 |
| 1312156800000 | 1897.74 |
| 1312243200000 | 1890.45 |
| 1312329600000 | 1872.06 |
| 1312416000000 | 1830.96 |
| 1312502400000 | 1814.91 |
| 1312761600000 | 1761.38 |
| 1312848000000 | 1781.96 |
| 1312934400000 | 1744.62 |
| 1313020800000 | 1779.79 |
| 1313107200000 | 1831.25 |
| 1313366400000 | 1860.51 |
| 1313452800000 | 1871.39 |
| 1313539200000 | 1893.18 |
| 1313625600000 | 1823.23 |
| 1313712000000 | 1805.56 |
| 1313971200000 | 1825.26 |
| 1314057600000 | 1837.94 |
| 1314144000000 | 1834.08 |
| 1314230400000 | 1801.75 |
| 1314316800000 | 1799.16 |
| 1314576000000 | 1825.1 |
| 1314662400000 | 1815.92 |
| 1314748800000 | 1850.87 |
| 1314835200000 | 1851.53 |
| 1314921600000 | 1836.08 |
| 1315180800000 | 1765.78 |
| 1315267200000 | 1766.86 |
| 1315353600000 | 1781.89 |
| 1315440000000 | 1787.01 |
| 1315526400000 | 1735.36 |
| 1315785600000 | 1687.9 |
| 1315872000000 | 1693.89 |
| 1315958400000 | 1710.84 |
| 1316044800000 | 1738.01 |
| 1316131200000 | 1745.61 |
| 1316390400000 | 1705.52 |
| 1316476800000 | 1750.09 |
| 1316563200000 | 1726.43 |
| 1316649600000 | 1641.92 |
| 1316736000000 | 1669.8699 |
| 1316995200000 | 1694.04 |
| 1317081600000 | 1755.32 |
| 1317168000000 | 1739.58 |
| 1317254400000 | 1750.9 |
| 1317340800000 | 1722.86 |
| 1317600000000 | 1707.06 |
| 1317686400000 | 1682.73 |
| 1317772800000 | 1704.65 |
| 1317859200000 | 1742.49 |
| 1317945600000 | 1759.08 |
| 1318204800000 | 1780.49 |
| 1318291200000 | 1773.91 |
| 1318377600000 | 1800.36 |
| 1318464000000 | 1797.33 |
| 1318550400000 | 1833.81 |
| 1318809600000 | 1810.3 |
| 1318896000000 | 1793.17 |
| 1318982400000 | 1822.73 |
| 1319068800000 | 1807.29 |
| 1319155200000 | 1866.91 |
| 1319414400000 | 1867.07 |
| 1319500800000 | 1852.17 |
| 1319587200000 | 1850.84 |
| 1319673600000 | 1908.14 |
| 1319760000000 | 1921.84 |
| 1320019200000 | 1880.65 |
| 1320105600000 | 1827.56 |
| 1320192000000 | 1835.95 |
| 1320278400000 | 1856.37 |
| 1320364800000 | 1854.39 |
| 1320624000000 | 1847.57 |
| 1320710400000 | 1876.92 |
| 1320796800000 | 1832.12 |
| 1320883200000 | 1826.53 |
| 1320969600000 | 1880.74 |
| 1321228800000 | 1843.59 |
| 1321315200000 | 1834.87 |
| 1321401600000 | 1837.13 |
| 1321488000000 | 1823.18 |
| 1321574400000 | 1812.13 |
| 1321833600000 | 1767.81 |
| 1321920000000 | 1781.08 |
| 1322006400000 | 1746.41 |
| 1322092800000 | 1734.25 |
| 1322179200000 | 1739.94 |
| 1322438400000 | 1792.58 |
| 1322524800000 | 1804.27 |
| 1322611200000 | 1858.99 |
| 1322697600000 | 1852.49 |
| 1322784000000 | 1839.19 |
| 1323043200000 | 1853.82 |
| 1323129600000 | 1834.52 |
| 1323216000000 | 1845.98 |
| 1323302400000 | 1832.09 |
| 1323388800000 | 1838.58 |
| 1323648000000 | 1818.38 |
| 1323734400000 | 1809.14 |
| 1323820800000 | 1771.92 |
| 1323907200000 | 1786.7 |
| 1323993600000 | 1773.08 |
| 1324252800000 | 1792.75 |
| 1324339200000 | 1819.02 |
| 1324425600000 | 1804.13 |
| 1324512000000 | 1816.82 |
| 1324598400000 | 1832.73 |
| 1324944000000 | 1840.1 |
| 1325030400000 | 1830.95 |
| 1325116800000 | 1838.94 |
| 1325203200000 | 1858.2 |
| 1325462400000 | 1872.24 |
| 1325548800000 | 1897.37 |
| 1325635200000 | 1865.24 |
| 1325721600000 | 1845.75 |
| 1325808000000 | 1826.6 |
| 1326067200000 | 1840 |
| 1326153600000 | 1855.27 |
| 1326240000000 | 1815.71 |
| 1326326400000 | 1796.73 |
| 1326412800000 | 1768.57 |
| 1326672000000 | 1777.44 |
| 1326758400000 | 1790.46 |
| 1326844800000 | 1803.39 |
| 1326931200000 | 1807.95 |
| 1327017600000 | 1818.68 |
| 1327276800000 | 1831.78 |
| 1327363200000 | 1825.29 |
| 1327449600000 | 1827.06 |
| 1327536000000 | 1861.28 |
| 1327622400000 | 1846.09 |
| 1327881600000 | 1842.77 |
| 1327968000000 | 1839.29 |
| 1328054400000 | 1883.72 |
| 1328140800000 | 1861.74 |
| 1328227200000 | 1891.66 |
| 1328486400000 | 1882.72 |
| 1328572800000 | 1906.37 |
| 1328659200000 | 1900.91 |
| 1328745600000 | 1913.48 |
| 1328832000000 | 1897.97 |
| 1329091200000 | 1913.71 |
| 1329177600000 | 1907.17 |
| 1329264000000 | 1913.37 |
| 1329350400000 | 1922.11 |
| 1329436800000 | 1935.79 |
| 1329696000000 | 1953.9 |
| 1329782400000 | 1947.63 |
| 1329868800000 | 1937.64 |
| 1329955200000 | 1946.89 |
| 1330041600000 | 1956.88 |
| 1330300800000 | 1955.62 |
| 1330387200000 | 1960.81 |
| 1330473600000 | 1967.41 |
| 1330560000000 | 1980.53 |
| 1330646400000 | 1954.45 |
| 1330905600000 | 1968.59 |
| 1330992000000 | 1922.14 |
| 1331078400000 | 1934.66 |
| 1331164800000 | 1982.67 |
| 1331251200000 | 1973.62 |
| 1331510400000 | 1986.98 |
| 1331596800000 | 2006.11 |
| 1331683200000 | 1985.62 |
| 1331769600000 | 1987.26 |
| 1331856000000 | 2010.24 |
| 1332115200000 | 2013 |
| 1332201600000 | 1997.71 |
| 1332288000000 | 1999.8 |
| 1332374400000 | 1989.94 |
| 1332460800000 | 1998.24 |
| 1332720000000 | 2029.77 |
| 1332806400000 | 2021.71 |
| 1332892800000 | 2004.08 |
| 1332979200000 | 1993.12 |
| 1333065600000 | 2015.11 |
| 1333324800000 | 2046.32 |
| 1333411200000 | 2039.44 |
| 1333497600000 | 1979.06 |
| 1333584000000 | 1966.97 |
| 1334016000000 | 1937.26 |
| 1334102400000 | 1949.34 |
| 1334188800000 | 1976.49 |
| 1334275200000 | 1950.9 |
| 1334534400000 | 1965.82 |
| 1334620800000 | 2003.18 |
| 1334707200000 | 2012.94 |
| 1334793600000 | 2020.04 |
| 1334880000000 | 2026.03 |
| 1335139200000 | 1993.96 |
| 1335225600000 | 2012.22 |
| 1335312000000 | 2018.28 |
| 1335398400000 | 2033.36 |
| 1335484800000 | 2038.29 |
| 1335744000000 | 2024.61 |
| 1335830400000 | 2034.3 |
| 1335916800000 | 2033.05 |
| 1336003200000 | 2044.59 |
| 1336089600000 | 2017.46 |
| 1336348800000 | 2025.37 |
| 1336435200000 | 1988.81 |
| 1336521600000 | 1983.63 |
| 1336608000000 | 1976.07 |
| 1336694400000 | 2000.56 |
| 1336953600000 | 1967.3 |
| 1337040000000 | 1960.25 |
| 1337126400000 | 1936.49 |
| 1337212800000 | 1921.82 |
| 1337299200000 | 1899.84 |
| 1337558400000 | 1906.28 |
| 1337644800000 | 1913.53 |
| 1337731200000 | 1868.08 |
| 1337817600000 | 1881.78 |
| 1337904000000 | 1885.63 |
| 1338163200000 | 1883.28 |
| 1338249600000 | 1893.81 |
| 1338336000000 | 1857.4 |
| 1338422400000 | 1859.4 |
| 1338508800000 | 1824.4 |
| 1338768000000 | 1829.64 |
| 1338854400000 | 1830.07 |
| 1338940800000 | 1861.5 |
| 1339027200000 | 1878.08 |
| 1339113600000 | 1869.48 |
| 1339372800000 | 1877.03 |
| 1339459200000 | 1886.64 |
| 1339545600000 | 1906.61 |
| 1339632000000 | 1907.98 |
| 1339718400000 | 1908.79 |
| 1339977600000 | 1914.58 |
| 1340064000000 | 1925.62 |
| 1340150400000 | 1924.86 |
| 1340236800000 | 1915.77 |
| 1340323200000 | 1903.01 |
| 1340582400000 | 1884.87 |
| 1340668800000 | 1890.08 |
| 1340755200000 | 1912.42 |
| 1340841600000 | 1900.67 |
| 1340928000000 | 1972.57 |
| 1341187200000 | 1987.47 |
| 1341273600000 | 2010.03 |
| 1341360000000 | 1997.47 |
| 1341446400000 | 1980.42 |
| 1341532800000 | 1974.96 |
| 1341792000000 | 1963.07 |
| 1341878400000 | 1978.7 |
| 1341964800000 | 1965.58 |
| 1342051200000 | 1944.26 |
| 1342137600000 | 1971.27 |
| 1342396800000 | 1977.72 |
| 1342483200000 | 1974.34 |
| 1342569600000 | 2001.12 |
| 1342656000000 | 2024.5 |
| 1342742400000 | 1997.47 |
| 1343001600000 | 1947.72 |
| 1343088000000 | 1942.77 |
| 1343174400000 | 1930.53 |
| 1343260800000 | 2009.15 |
| 1343347200000 | 2040.17 |
| 1343606400000 | 2040.54 |
| 1343692800000 | 2034.28 |
| 1343779200000 | 2047.88 |
| 1343865600000 | 2019.78 |
| 1343952000000 | 2066.39 |
| 1344211200000 | 2073.6 |
| 1344297600000 | 2074.71 |
| 1344384000000 | 2068.4699 |
| 1344470400000 | 2078.67 |
| 1344556800000 | 2070.81 |
| 1344816000000 | 2070.76 |
| 1344902400000 | 2073.85 |
| 1344988800000 | 2066.61 |
| 1345075200000 | 2074.9699 |
| 1345161600000 | 2062.05 |
| 1345420800000 | 2069.73 |
| 1345507200000 | 2091.63 |
| 1345593600000 | 2069.7399 |
| 1345680000000 | 2082.64 |
| 1345766400000 | 2087.31 |
| 1346025600000 | 2091.86 |
| 1346112000000 | 2096.54 |
| 1346198400000 | 2087.7199 |
| 1346284800000 | 2084.89 |
| 1346371200000 | 2094.05 |
| 1346630400000 | 2119.15 |
| 1346716800000 | 2099.39 |
| 1346803200000 | 2106.9 |
| 1346889600000 | 2138.89 |
| 1346976000000 | 2121.7199 |
| 1347235200000 | 2094.84 |
| 1347321600000 | 2112.18 |
| 1347408000000 | 2101.53 |
| 1347494400000 | 2111.38 |
| 1347580800000 | 2137.61 |
| 1347840000000 | 2137.76 |
| 1347926400000 | 2151.03 |
| 1348012800000 | 2161.44 |
| 1348099200000 | 2157.87 |
| 1348185600000 | 2160.73 |
| 1348444800000 | 2145.91 |
| 1348531200000 | 2166.69 |
| 1348617600000 | 2132.94 |
| 1348704000000 | 2135.52 |
| 1348790400000 | 2115.36 |
| 1349049600000 | 2142.42 |
| 1349136000000 | 2147.23 |
| 1349222400000 | 2142.34 |
| 1349308800000 | 2158.56 |
| 1349395200000 | 2177.78 |
| 1349654400000 | 2150.27 |
| 1349740800000 | 2121.68 |
| 1349827200000 | 2114.6 |
| 1349913600000 | 2129.83 |
| 1350000000000 | 2132.59 |
| 1350259200000 | 2139.5 |
| 1350345600000 | 2163.52 |
| 1350432000000 | 2175.61 |
| 1350518400000 | 2157.07 |
| 1350604800000 | 2148.32 |
| 1350864000000 | 2147.56 |
| 1350950400000 | 2102.35 |
| 1351036800000 | 2118.13 |
| 1351123200000 | 2135.64 |
| 1351209600000 | 2133.13 |
| 1351468800000 | 2125.2199 |
| 1351555200000 | 2142.17 |
| 1351641600000 | 2125.78 |
| 1351728000000 | 2136.01 |
| 1351814400000 | 2136.04 |
| 1352073600000 | 2124.3 |
| 1352160000000 | 2135.7199 |
| 1352246400000 | 2118.79 |
| 1352332800000 | 2119.4899 |
| 1352419200000 | 2126 |
| 1352678400000 | 2122.9 |
| 1352764800000 | 2135.05 |
| 1352851200000 | 2117.76 |
| 1352937600000 | 2103.21 |
| 1353024000000 | 2080.38 |
| 1353283200000 | 2131.31 |
| 1353369600000 | 2138.02 |
| 1353456000000 | 2142.65 |
| 1353542400000 | 2169.63 |
| 1353628800000 | 2190.37 |
| 1353888000000 | 2190.4899 |
| 1353974400000 | 2200.01 |
| 1354060800000 | 2200.8 |
| 1354147200000 | 2221.21 |
| 1354233600000 | 2214.9699 |
| 1354492800000 | 2229.57 |
| 1354579200000 | 2233.93 |
| 1354665600000 | 2229.16 |
| 1354752000000 | 2222.83 |
| 1354838400000 | 2220.44 |
| 1355097600000 | 2227.53 |
| 1355184000000 | 2238.03 |
| 1355270400000 | 2236.38 |
| 1355356800000 | 2233.9899 |
| 1355443200000 | 2232.95 |
| 1355702400000 | 2232.61 |
| 1355788800000 | 2243.63 |
| 1355875200000 | 2253.02 |
| 1355961600000 | 2250.43 |
| 1356048000000 | 2233.64 |
| 1356307200000 | 2231.38 |
| 1356566400000 | 2228.73 |
| 1356652800000 | 2221.92 |
| 1356912000000 | 2224.59 |
| 1357084800000 | 2257.96 |
| 1357171200000 | 2241.59 |
| 1357257600000 | 2242.8 |
| 1357516800000 | 2238.92 |
| 1357603200000 | 2232.3 |
| 1357689600000 | 2221.73 |
| 1357776000000 | 2238.45 |
| 1357862400000 | 2254.02 |
| 1358121600000 | 2244.65 |
| 1358208000000 | 2263.6 |
| 1358294400000 | 2262.79 |
| 1358380800000 | 2278.77 |
| 1358467200000 | 2274.43 |
| 1358726400000 | 2279.95 |
| 1358812800000 | 2281.84 |
| 1358899200000 | 2297.82 |
| 1358985600000 | 2308.4 |
| 1359072000000 | 2336.4899 |
| 1359331200000 | 2333.18 |
| 1359417600000 | 2355.9699 |
| 1359504000000 | 2359.75 |
| 1359590400000 | 2341.35 |
| 1359676800000 | 2373.54 |
| 1359936000000 | 2330.8 |
| 1360022400000 | 2333.77 |
| 1360108800000 | 2331.18 |
| 1360195200000 | 2306.2399 |
| 1360281600000 | 2325.4699 |
| 1360540800000 | 2315.62 |
| 1360627200000 | 2343.32 |
| 1360713600000 | 2346 |
| 1360800000000 | 2341.54 |
| 1360886400000 | 2340.23 |
| 1361145600000 | 2330.65 |
| 1361232000000 | 2367.02 |
| 1361318400000 | 2377.91 |
| 1361404800000 | 2335.3 |
| 1361491200000 | 2353.38 |
| 1361750400000 | 2346.04 |
| 1361836800000 | 2313.2199 |
| 1361923200000 | 2328.77 |
| 1362009600000 | 2353.45 |
| 1362096000000 | 2341.45 |
| 1362355200000 | 2356.12 |
| 1362441600000 | 2382.98 |
| 1362528000000 | 2367.36 |
| 1362614400000 | 2388.26 |
| 1362700800000 | 2385.92 |
| 1362960000000 | 2398.21 |
| 1363046400000 | 2398.63 |
| 1363132800000 | 2391.48 |
| 1363219200000 | 2418.65 |
| 1363305600000 | 2426.2399 |
| 1363564800000 | 2415.92 |
| 1363651200000 | 2412.01 |
| 1363737600000 | 2426.25 |
| 1363824000000 | 2407.93 |
| 1363910400000 | 2428.38 |
| 1364169600000 | 2416.13 |
| 1364256000000 | 2416.92 |
| 1364342400000 | 2400.9 |
| 1364428800000 | 2442.37 |
| 1364860800000 | 2472.15 |
| 1364947200000 | 2458.96 |
| 1365033600000 | 2434.11 |
| 1365120000000 | 2420.37 |
| 1365379200000 | 2435.39 |
| 1365465600000 | 2421.21 |
| 1365552000000 | 2462.42 |
| 1365638400000 | 2479.4699 |
| 1365724800000 | 2466.45 |
| 1365984000000 | 2454.89 |
| 1366070400000 | 2440.48 |
| 1366156800000 | 2403.11 |
| 1366243200000 | 2414.03 |
| 1366329600000 | 2436.48 |
| 1366588800000 | 2430.05 |
| 1366675200000 | 2481.87 |
| 1366761600000 | 2473.08 |
| 1366848000000 | 2466.48 |
| 1366934400000 | 2459.68 |
| 1367193600000 | 2492.92 |
| 1367280000000 | 2501.69 |
| 1367366400000 | 2508.07 |
| 1367452800000 | 2503.2399 |
| 1367539200000 | 2514.81 |
| 1367798400000 | 2506.83 |
| 1367884800000 | 2503.61 |
| 1367971200000 | 2544.4899 |
| 1368057600000 | 2522.8 |
| 1368144000000 | 2512.37 |
| 1368403200000 | 2519.2399 |
| 1368489600000 | 2528.11 |
| 1368576000000 | 2523.26 |
| 1368662400000 | 2523.51 |
| 1368748800000 | 2494.85 |
| 1369008000000 | 2512.12 |
| 1369094400000 | 2508.88 |
| 1369180800000 | 2515.32 |
| 1369267200000 | 2483.92 |
| 1369353600000 | 2493.07 |
| 1369612800000 | 2496.35 |
| 1369699200000 | 2505.23 |
| 1369785600000 | 2465.77 |
| 1369872000000 | 2476.48 |
| 1369958400000 | 2427.76 |
| 1370217600000 | 2424.78 |
| 1370304000000 | 2448.9899 |
| 1370390400000 | 2404.2399 |
| 1370476800000 | 2410.08 |
| 1370563200000 | 2441.59 |
| 1370822400000 | 2433.2199 |
| 1370908800000 | 2421.2399 |
| 1370995200000 | 2435.26 |
| 1371081600000 | 2425.71 |
| 1371168000000 | 2428.34 |
| 1371427200000 | 2453.41 |
| 1371513600000 | 2448.95 |
| 1371600000000 | 2465.81 |
| 1371686400000 | 2337.54 |
| 1371772800000 | 2322.75 |
| 1372032000000 | 2277.15 |
| 1372118400000 | 2302.66 |
| 1372204800000 | 2326.15 |
| 1372291200000 | 2348.84 |
| 1372377600000 | 2334.98 |
| 1372636800000 | 2366.32 |
| 1372723200000 | 2356.11 |
| 1372809600000 | 2327.7399 |
| 1372896000000 | 2372.45 |
| 1372982400000 | 2331.39 |
| 1373241600000 | 2364.37 |
| 1373328000000 | 2363.23 |
| 1373414400000 | 2379.4899 |
| 1373500800000 | 2428.1 |
| 1373587200000 | 2412.45 |
| 1373846400000 | 2427.25 |
| 1373932800000 | 2423.18 |
| 1374019200000 | 2422.9 |
| 1374105600000 | 2430.11 |
| 1374192000000 | 2436.6 |
| 1374451200000 | 2448.58 |
| 1374537600000 | 2434.82 |
| 1374624000000 | 2447.89 |
| 1374710400000 | 2419.2 |
| 1374796800000 | 2409.66 |
| 1375056000000 | 2416.86 |
| 1375142400000 | 2423.89 |
| 1375228800000 | 2451.35 |
| 1375315200000 | 2475.1 |
| 1375401600000 | 2492.56 |
| 1375660800000 | 2491.79 |
| 1375747200000 | 2506.77 |
| 1375833600000 | 2487.9899 |
| 1375920000000 | 2500.84 |
| 1376006400000 | 2502.08 |
| 1376265600000 | 2484.1 |
| 1376352000000 | 2491.81 |
| 1376438400000 | 2502.18 |
| 1376524800000 | 2475.4 |
| 1376611200000 | 2486.45 |
| 1376870400000 | 2484.7199 |
| 1376956800000 | 2479.57 |
| 1377043200000 | 2456.5 |
| 1377129600000 | 2460.63 |
| 1377216000000 | 2478.89 |
| 1377475200000 | 2474.81 |
| 1377561600000 | 2442.4699 |
| 1377648000000 | 2415.79 |
| 1377734400000 | 2409.07 |
| 1377820800000 | 2389.08 |
| 1378080000000 | 2423.02 |
| 1378166400000 | 2404.9899 |
| 1378252800000 | 2403.6 |
| 1378339200000 | 2399.09 |
| 1378425600000 | 2420.61 |
| 1378684800000 | 2420.82 |
| 1378771200000 | 2455.65 |
| 1378857600000 | 2461.63 |
| 1378944000000 | 2465.41 |
| 1379030400000 | 2472.23 |
| 1379289600000 | 2505.91 |
| 1379376000000 | 2504.26 |
| 1379462400000 | 2514.62 |
| 1379548800000 | 2578.77 |
| 1379635200000 | 2561.32 |
| 1379894400000 | 2551.03 |
| 1379980800000 | 2533.76 |
| 1380067200000 | 2524.64 |
| 1380153600000 | 2522.66 |
| 1380240000000 | 2518.76 |
| 1380499200000 | 2516.11 |
| 1380585600000 | 2492.41 |
| 1380672000000 | 2475.54 |
| 1380758400000 | 2481.4 |
| 1380844800000 | 2473.78 |
| 1381104000000 | 2468.93 |
| 1381190400000 | 2453.7399 |
| 1381276800000 | 2422.8 |
| 1381363200000 | 2445.9699 |
| 1381449600000 | 2459.6 |
| 1381708800000 | 2463.92 |
| 1381795200000 | 2464.9699 |
| 1381881600000 | 2462.25 |
| 1381968000000 | 2530.69 |
| 1382054400000 | 2571.36 |
| 1382313600000 | 2570.89 |
| 1382400000000 | 2611.38 |
| 1382486400000 | 2606.63 |
| 1382572800000 | 2611.51 |
| 1382659200000 | 2614.94 |
| 1382918400000 | 2626.1 |
| 1383004800000 | 2626.15 |
| 1383091200000 | 2610.93 |
| 1383177600000 | 2594.23 |
| 1383264000000 | 2559.3 |
| 1383523200000 | 2570.73 |
| 1383609600000 | 2573.58 |
| 1383696000000 | 2587.7 |
| 1383782400000 | 2564.12 |
| 1383868800000 | 2553.62 |
| 1384128000000 | 2572.96 |
| 1384214400000 | 2567.9 |
| 1384300800000 | 2553.37 |
| 1384387200000 | 2578.58 |
| 1384473600000 | 2583.86 |
| 1384732800000 | 2608.2 |
| 1384819200000 | 2604.26 |
| 1384905600000 | 2599.4899 |
| 1384992000000 | 2575.11 |
| 1385078400000 | 2582.73 |
| 1385337600000 | 2599.2199 |
| 1385424000000 | 2572.4899 |
| 1385510400000 | 2586.32 |
| 1385596800000 | 2590.59 |
| 1385683200000 | 2593.9899 |
| 1385942400000 | 2570.93 |
| 1386028800000 | 2551.9 |
| 1386115200000 | 2537.88 |
| 1386201600000 | 2537.59 |
| 1386288000000 | 2558.18 |
| 1386547200000 | 2564.75 |
| 1386633600000 | 2557.51 |
| 1386720000000 | 2542.11 |
| 1386806400000 | 2509.61 |
| 1386892800000 | 2492.82 |
| 1387152000000 | 2532.3 |
| 1387238400000 | 2501.28 |
| 1387324800000 | 2523.21 |
| 1387411200000 | 2541.42 |
| 1387497600000 | 2551.92 |
| 1387756800000 | 2571.3 |
| 1387843200000 | 2572.4699 |
| 1388102400000 | 2623.79 |
| 1388361600000 | 2622.9 |
| 1388448000000 | 2627.87 |
| 1388620800000 | 2574.4899 |
| 1388707200000 | 2585.48 |
| 1388966400000 | 2573.82 |
| 1389052800000 | 2573.32 |
| 1389139200000 | 2559.01 |
| 1389225600000 | 2534.85 |
| 1389312000000 | 2553.6 |
| 1389571200000 | 2555.95 |
| 1389657600000 | 2571.98 |
| 1389744000000 | 2555.62 |
| 1389830400000 | 2566.45 |
| 1389916800000 | 2560.37 |
| 1390176000000 | 2573.2 |
| 1390262400000 | 2600.45 |
| 1390348800000 | 2620 |
| 1390435200000 | 2614.79 |
| 1390521600000 | 2555.92 |
| 1390780800000 | 2536 |
| 1390867200000 | 2523.3 |
| 1390953600000 | 2497.83 |
| 1391040000000 | 2461.98 |
| 1391126400000 | 2448.03 |
| 1391385600000 | 2439.42 |
| 1391472000000 | 2421.85 |
| 1391558400000 | 2425.65 |
| 1391644800000 | 2477.36 |
| 1391731200000 | 2492.07 |
| 1391990400000 | 2511.88 |
| 1392076800000 | 2530.45 |
| 1392163200000 | 2527.66 |
| 1392249600000 | 2540.08 |
| 1392336000000 | 2549.7399 |
| 1392595200000 | 2573.33 |
| 1392681600000 | 2581.45 |
| 1392768000000 | 2596.7199 |
| 1392854400000 | 2592.87 |
| 1392940800000 | 2600.62 |
| 1393200000000 | 2613.4 |
| 1393286400000 | 2621.8 |
| 1393372800000 | 2611.12 |
| 1393459200000 | 2612.75 |
| 1393545600000 | 2635.87 |
| 1393804800000 | 2582.71 |
| 1393891200000 | 2626.42 |
| 1393977600000 | 2624.27 |
| 1394064000000 | 2634.2 |
| 1394150400000 | 2617.19 |
| 1394409600000 | 2614.82 |
| 1394496000000 | 2606.87 |
| 1394582400000 | 2580.6 |
| 1394668800000 | 2553.21 |
| 1394755200000 | 2548.98 |
| 1395014400000 | 2548.45 |
| 1395100800000 | 2560 |
| 1395187200000 | 2557.84 |
| 1395273600000 | 2526.5 |
| 1395360000000 | 2537.23 |
| 1395619200000 | 2534.88 |
| 1395705600000 | 2574.44 |
| 1395792000000 | 2592.08 |
| 1395878400000 | 2607.14 |
| 1395964800000 | 2638.51 |
| 1396224000000 | 2635.03 |
| 1396310400000 | 2630.82 |
| 1396396800000 | 2628.65 |
| 1396483200000 | 2621.39 |
| 1396569600000 | 2630.37 |
| 1396828800000 | 2619.98 |
| 1396915200000 | 2650.94 |
| 1397001600000 | 2659.2 |
| 1397088000000 | 2668.2399 |
| 1397174400000 | 2646.07 |
| 1397433600000 | 2679.13 |
| 1397520000000 | 2665.95 |
| 1397606400000 | 2677.67 |
| 1397692800000 | 2672.78 |
| 1398124800000 | 2686.57 |
| 1398211200000 | 2683.16 |
| 1398297600000 | 2681.01 |
| 1398384000000 | 2678.82 |
| 1398643200000 | 2697.4899 |
| 1398729600000 | 2718.7399 |
| 1398816000000 | 2717.28 |
| 1398902400000 | 2716.98 |
| 1398988800000 | 2695.34 |
| 1399248000000 | 2696.8 |
| 1399334400000 | 2703.51 |
| 1399420800000 | 2723.68 |
| 1399507200000 | 2741.58 |
| 1399593600000 | 2726.95 |
| 1399852800000 | 2744.66 |
| 1399939200000 | 2743.9899 |
| 1400025600000 | 2748.9699 |
| 1400112000000 | 2763.58 |
| 1400198400000 | 2794.9899 |
| 1400457600000 | 2798.46 |
| 1400544000000 | 2776.67 |
| 1400630400000 | 2780.58 |
| 1400716800000 | 2787.41 |
| 1400803200000 | 2769.86 |
| 1401062400000 | 2778.39 |
| 1401148800000 | 2765.02 |
| 1401235200000 | 2750.36 |
| 1401321600000 | 2773.2399 |
| 1401408000000 | 2782.68 |
| 1401667200000 | 2771.39 |
| 1401753600000 | 2768.12 |
| 1401840000000 | 2764.48 |
| 1401926400000 | 2760.71 |
| 1402012800000 | 2747.11 |
| 1402272000000 | 2757.17 |
| 1402358400000 | 2777.6 |
| 1402444800000 | 2772.93 |
| 1402531200000 | 2780.71 |
| 1402617600000 | 2771.05 |
| 1402876800000 | 2766.06 |
| 1402963200000 | 2776.17 |
| 1403049600000 | 2769.35 |
| 1403136000000 | 2798.85 |
| 1403222400000 | 2798.4699 |
| 1403481600000 | 2789.03 |
| 1403568000000 | 2790.17 |
| 1403654400000 | 2766.7199 |
| 1403740800000 | 2755.28 |
| 1403827200000 | 2764.51 |
| 1404086400000 | 2783.02 |
| 1404172800000 | 2800.2199 |
| 1404259200000 | 2802.28 |
| 1404345600000 | 2823.43 |
| 1404432000000 | 2815.68 |
| 1404691200000 | 2795.78 |
| 1404777600000 | 2774.43 |
| 1404864000000 | 2775.48 |
| 1404950400000 | 2742.39 |
| 1405036800000 | 2747.79 |
| 1405296000000 | 2780.4 |
| 1405382400000 | 2753.16 |
| 1405468800000 | 2773.13 |
| 1405555200000 | 2760.29 |
| 1405641600000 | 2759.73 |
| 1405900800000 | 2752.04 |
| 1405987200000 | 2765.15 |
| 1406073600000 | 2767.19 |
| 1406160000000 | 2756.67 |
| 1406246400000 | 2722.53 |
| 1406505600000 | 2726.92 |
| 1406592000000 | 2730.21 |
| 1406678400000 | 2695.83 |
| 1406764800000 | 2656.75 |
| 1406851200000 | 2638.88 |
| 1407110400000 | 2622.75 |
| 1407196800000 | 2638.08 |
| 1407283200000 | 2627.14 |
| 1407369600000 | 2626.65 |
| 1407456000000 | 2607.4899 |
| 1407715200000 | 2627.69 |
| 1407801600000 | 2620.69 |
| 1407888000000 | 2633.31 |
| 1407974400000 | 2649.07 |
| 1408060800000 | 2652.48 |
| 1408320000000 | 2674.76 |
| 1408406400000 | 2681.13 |
| 1408492800000 | 2670.51 |
| 1408579200000 | 2675.7 |
| 1408665600000 | 2657.56 |
| 1408924800000 | 2674.53 |
| 1409011200000 | 2690.06 |
| 1409097600000 | 2686.08 |
| 1409184000000 | 2672.85 |
| 1409270400000 | 2675.65 |
| 1409529600000 | 2674.36 |
| 1409616000000 | 2676.85 |
| 1409702400000 | 2686.86 |
| 1409788800000 | 2694.73 |
| 1409875200000 | 2674.31 |
| 1410134400000 | 2658.59 |
| 1410220800000 | 2646.77 |
| 1410307200000 | 2647.12 |
| 1410393600000 | 2650.15 |
| 1410480000000 | 2645.64 |
| 1410739200000 | 2671.23 |
| 1410825600000 | 2659.96 |
| 1410912000000 | 2652.35 |
| 1410998400000 | 2662.31 |
| 1411084800000 | 2653.26 |
| 1411344000000 | 2633.9899 |
| 1411430400000 | 2596.66 |
| 1411516800000 | 2603.9 |
| 1411603200000 | 2567.04 |
| 1411689600000 | 2554.55 |
| 1411948800000 | 2547.19 |
| 1412035200000 | 2557.05 |
| 1412121600000 | 2521.4899 |
| 1412208000000 | 2486.9 |
| 1412294400000 | 2471.1 |
| 1412553600000 | 2489.7199 |
| 1412640000000 | 2473.51 |
| 1412726400000 | 2483.76 |
| 1412812800000 | 2492 |
| 1412899200000 | 2449.28 |
| 1413158400000 | 2444.06 |
| 1413244800000 | 2437.42 |
| 1413331200000 | 2400.32 |
| 1413417600000 | 2388.09 |
| 1413504000000 | 2448.2199 |
| 1413763200000 | 2454.91 |
| 1413849600000 | 2482.85 |
| 1413936000000 | 2469.01 |
| 1414022400000 | 2458.41 |
| 1414108800000 | 2448.67 |
| 1414368000000 | 2466.7199 |
| 1414454400000 | 2500.65 |
| 1414540800000 | 2523.7 |
| 1414627200000 | 2507.04 |
| 1414713600000 | 2530.95 |
| 1414972800000 | 2501.75 |
| 1415059200000 | 2512.94 |
| 1415145600000 | 2539.7399 |
| 1415232000000 | 2546.61 |
| 1415318400000 | 2523.63 |
| 1415577600000 | 2559.61 |
| 1415664000000 | 2574.77 |
| 1415750400000 | 2563.9899 |
| 1415836800000 | 2584.13 |
| 1415923200000 | 2573.45 |
| 1416182400000 | 2578.45 |
| 1416268800000 | 2595.3 |
| 1416355200000 | 2598.3 |
| 1416441600000 | 2604.09 |
| 1416528000000 | 2614.7 |
| 1416787200000 | 2619.31 |
| 1416873600000 | 2621.06 |
| 1416960000000 | 2624.57 |
| 1417046400000 | 2636.94 |
| 1417132800000 | 2656.23 |
| 1417392000000 | 2641.06 |
| 1417478400000 | 2635.02 |
| 1417564800000 | 2615.51 |
| 1417651200000 | 2611.14 |
| 1417737600000 | 2628.11 |
| 1417996800000 | 2606.15 |
| 1418083200000 | 2578.5 |
| 1418169600000 | 2575.94 |
| 1418256000000 | 2561.05 |
| 1418342400000 | 2509.08 |
| 1418601600000 | 2456.95 |
| 1418688000000 | 2501.23 |
| 1418774400000 | 2473.7199 |
| 1418860800000 | 2532.88 |
| 1418947200000 | 2552.93 |
| 1419206400000 | 2564.39 |
| 1419292800000 | 2562.35 |
| 1419379200000 | 2564.14 |
| 1419811200000 | 2570.33 |
| 1419897600000 | 2537 |
| 1419984000000 | 2545.9699 |
| 1420156800000 | 2500.89 |
| 1420416000000 | 2438.25 |
| 1420502400000 | 2423.16 |
| 1420588800000 | 2418.12 |
| 1420675200000 | 2502.8 |
| 1420761600000 | 2482.44 |
| 1421020800000 | 2512.29 |
| 1421107200000 | 2544.46 |
| 1421193600000 | 2524.35 |
| 1421280000000 | 2568.86 |
| 1421366400000 | 2572.4 |
| 1421625600000 | 2597.56 |
| 1421712000000 | 2590.69 |
| 1421798400000 | 2620.25 |
| 1421884800000 | 2613.12 |
| 1421971200000 | 2652.51 |
| 1422230400000 | 2663.56 |
| 1422316800000 | 2680.08 |
| 1422403200000 | 2682.78 |
| 1422489600000 | 2703.63 |
| 1422576000000 | 2673.29 |
| 1422835200000 | 2684.19 |
| 1422921600000 | 2689.4899 |
| 1423008000000 | 2696.98 |
| 1423094400000 | 2694.96 |
| 1423180800000 | 2663.89 |
| 1423440000000 | 2650.14 |
| 1423526400000 | 2668.82 |
| 1423612800000 | 2670.42 |
| 1423699200000 | 2675.79 |
| 1423785600000 | 2664.14 |
| 1424044800000 | 2654.33 |
| 1424131200000 | 2681.23 |
| 1424217600000 | 2670.21 |
| 1424304000000 | 2701.96 |
| 1424390400000 | 2695.98 |
| 1424649600000 | 2735.23 |
| 1424736000000 | 2746.75 |
| 1424822400000 | 2742.06 |
| 1424908800000 | 2760.9899 |
| 1424995200000 | 2775.2399 |
| 1425254400000 | 2760.46 |
| 1425340800000 | 2751.92 |
| 1425427200000 | 2752.28 |
| 1425513600000 | 2774.91 |
| 1425600000000 | 2728.27 |
| 1425859200000 | 2708.05 |
| 1425945600000 | 2641.27 |
| 1426032000000 | 2638.2399 |
| 1426118400000 | 2644.48 |
| 1426204800000 | 2633.48 |
| 1426464000000 | 2672.53 |
| 1426550400000 | 2657.73 |
| 1426636800000 | 2680.89 |
| 1426723200000 | 2677.64 |
| 1426809600000 | 2717.98 |
| 1427068800000 | 2738.83 |
| 1427155200000 | 2723.51 |
| 1427241600000 | 2703.2199 |
| 1427328000000 | 2666.11 |
| 1427414400000 | 2674.71 |
| 1427673600000 | 2683.19 |
| 1427760000000 | 2638.18 |
| 1427846400000 | 2650.16 |
| 1427932800000 | 2693.98 |
| 1428364800000 | 2739.68 |
| 1428451200000 | 2722.01 |
| 1428537600000 | 2720.65 |
| 1428624000000 | 2737.28 |
| 1428883200000 | 2716.38 |
| 1428969600000 | 2740.2199 |
| 1429056000000 | 2742.14 |
| 1429142400000 | 2770.58 |
| 1429228800000 | 2752.59 |
| 1429488000000 | 2751.92 |
| 1429574400000 | 2759.85 |
| 1429660800000 | 2741.57 |
| 1429747200000 | 2755.31 |
| 1429833600000 | 2779.02 |
| 1430092800000 | 2799.33 |
| 1430179200000 | 2780.58 |
| 1430265600000 | 2743.13 |
| 1430352000000 | 2749.13 |
| 1430438400000 | 2744.81 |
| 1430697600000 | 2741.7 |
| 1430784000000 | 2708.54 |
| 1430870400000 | 2733.2199 |
| 1430956800000 | 2722.94 |
| 1431043200000 | 2792.84 |
| 1431302400000 | 2787.09 |
| 1431388800000 | 2766.87 |
| 1431475200000 | 2778.77 |
| 1431561600000 | 2813.4 |
| 1431648000000 | 2816.9 |
| 1431907200000 | 2808.23 |
| 1431993600000 | 2807.2 |
| 1432080000000 | 2807.52 |
| 1432166400000 | 2817.79 |
| 1432252800000 | 2793.57 |
| 1432512000000 | 2793.69 |
| 1432598400000 | 2747.15 |
| 1432684800000 | 2775.02 |
| 1432771200000 | 2780.77 |
| 1432857600000 | 2741.14 |
| 1433116800000 | 2724.95 |
| 1433203200000 | 2719.19 |
| 1433289600000 | 2754.06 |
| 1433376000000 | 2742.18 |
| 1433462400000 | 2667.3 |
| 1433721600000 | 2685.27 |
| 1433808000000 | 2684.3 |
| 1433894400000 | 2743.08 |
| 1433980800000 | 2749.9899 |
| 1434067200000 | 2728.88 |
| 1434326400000 | 2696.76 |
| 1434412800000 | 2723.66 |
| 1434499200000 | 2709.54 |
| 1434585600000 | 2756.02 |
| 1434672000000 | 2743.13 |
| 1434931200000 | 2800.17 |
| 1435017600000 | 2786.36 |
| 1435104000000 | 2779.83 |
| 1435190400000 | 2767.87 |
| 1435276800000 | 2764.18 |
| 1435536000000 | 2699.5 |
| 1435622400000 | 2655.91 |
| 1435708800000 | 2686.85 |
| 1435795200000 | 2672.77 |
| 1435881600000 | 2654.73 |
| 1436140800000 | 2638.27 |
| 1436227200000 | 2586.75 |
| 1436313600000 | 2622.68 |
| 1436400000000 | 2673.38 |
| 1436486400000 | 2752.09 |
| 1436745600000 | 2759.46 |
| 1436832000000 | 2781.57 |
| 1436918400000 | 2784.36 |
| 1437004800000 | 2805.64 |
| 1437091200000 | 2801.7399 |
| 1437350400000 | 2806.73 |
| 1437436800000 | 2800.85 |
| 1437523200000 | 2784.2399 |
| 1437609600000 | 2785.93 |
| 1437696000000 | 2762.9 |
| 1437955200000 | 2736.46 |
| 1438041600000 | 2748.91 |
| 1438128000000 | 2782.63 |
| 1438214400000 | 2764.46 |
| 1438300800000 | 2788.87 |
| 1438560000000 | 2811.82 |
| 1438646400000 | 2807.69 |
| 1438732800000 | 2819.4 |
| 1438819200000 | 2822.61 |
| 1438905600000 | 2801.25 |
| 1439164800000 | 2821.1 |
| 1439251200000 | 2792.11 |
| 1439337600000 | 2734.34 |
| 1439424000000 | 2755.79 |
| 1439510400000 | 2751.13 |
| 1439769600000 | 2743.66 |
| 1439856000000 | 2740.29 |
| 1439942400000 | 2700.1 |
| 1440028800000 | 2680.57 |
| 1440115200000 | 2617.73 |
| 1440374400000 | 2537.87 |
| 1440460800000 | 2597.67 |
| 1440547200000 | 2552.07 |
| 1440633600000 | 2579.14 |
| 1440720000000 | 2592.9 |
| 1440979200000 | 2591.63 |
| 1441065600000 | 2537.78 |
| 1441152000000 | 2542.09 |
| 1441238400000 | 2562.32 |
| 1441324800000 | 2510.45 |
| 1441584000000 | 2533.07 |
| 1441670400000 | 2552.31 |
| 1441756800000 | 2592.32 |
| 1441843200000 | 2568.26 |
| 1441929600000 | 2550.2399 |
| 1442188800000 | 2539.84 |
| 1442275200000 | 2560.51 |
| 1442361600000 | 2666.91 |
| 1442448000000 | 2674.94 |
| 1442534400000 | 2658.7 |
| 1442793600000 | 2649.31 |
| 1442880000000 | 2559.89 |
| 1442966400000 | 2574.02 |
| 1443052800000 | 2557.2199 |
| 1443139200000 | 2608.35 |
| 1443398400000 | 2583.71 |
| 1443484800000 | 2560.68 |
| 1443571200000 | 2629.65 |
| 1443657600000 | 2615.07 |
| 1443744000000 | 2651.58 |
| 1444003200000 | 2702.55 |
| 1444089600000 | 2719.26 |
| 1444176000000 | 2707.71 |
| 1444262400000 | 2724.55 |
| 1444348800000 | 2747.5 |
| 1444608000000 | 2759.2 |
| 1444694400000 | 2764.65 |
| 1444780800000 | 2772.03 |
| 1444867200000 | 2813.32 |
| 1444953600000 | 2818.37 |
| 1445212800000 | 2821.64 |
| 1445299200000 | 2817.34 |
| 1445385600000 | 2822.18 |
| 1445472000000 | 2832.27 |
| 1445558400000 | 2838.45 |
| 1445817600000 | 2833.4899 |
| 1445904000000 | 2812.66 |
| 1445990400000 | 2847 |
| 1446076800000 | 2847.27 |
| 1446163200000 | 2852.3 |
| 1446422400000 | 2837.75 |
| 1446508800000 | 2832.82 |
| 1446595200000 | 2838.42 |
| 1446681600000 | 2836.28 |
| 1446768000000 | 2792.23 |
| 1447027200000 | 2764.14 |
| 1447113600000 | 2760.93 |
| 1447200000000 | 2809.15 |
| 1447286400000 | 2787.37 |
| 1447372800000 | 2748.43 |
| 1447632000000 | 2768.76 |
| 1447718400000 | 2818.34 |
| 1447804800000 | 2809.09 |
| 1447891200000 | 2837.45 |
| 1447977600000 | 2841.95 |
| 1448236800000 | 2818.84 |
| 1448323200000 | 2794.29 |
| 1448409600000 | 2829.87 |
| 1448496000000 | 2848.54 |
| 1448582400000 | 2835.4899 |
| 1448841600000 | 2820.71 |
| 1448928000000 | 2822 |
| 1449014400000 | 2827.2399 |
| 1449100800000 | 2796.77 |
| 1449187200000 | 2795.81 |
| 1449446400000 | 2821.3 |
| 1449532800000 | 2784.91 |
| 1449619200000 | 2788.4699 |
| 1449705600000 | 2768.92 |
| 1449792000000 | 2731.54 |
| 1450051200000 | 2701.95 |
| 1450137600000 | 2747.1 |
| 1450224000000 | 2757.7 |
| 1450310400000 | 2757.39 |
| 1450396800000 | 2724.65 |
| 1450656000000 | 2709.35 |
| 1450742400000 | 2706.59 |
| 1450828800000 | 2757.86 |
| 1450915200000 | 2779.01 |
| 1451260800000 | 2770.94 |
| 1451347200000 | 2795.53 |
| 1451433600000 | 2790.01 |
| 1451520000000 | 2754.2 |
| 1451865600000 | 2681.67 |
| 1451952000000 | 2680.36 |
| 1452038400000 | 2665.41 |
| 1452124800000 | 2632.23 |
| 1452211200000 | 2620.3 |
| 1452470400000 | 2611.91 |
| 1452556800000 | 2634.23 |
| 1452643200000 | 2661 |
| 1452729600000 | 2607.05 |
| 1452816000000 | 2591.89 |
| 1453075200000 | 2580.73 |
| 1453161600000 | 2615.91 |
| 1453248000000 | 2549.25 |
| 1453334400000 | 2572.65 |
| 1453420800000 | 2645.25 |
| 1453680000000 | 2654.2399 |
| 1453766400000 | 2675.03 |
| 1453852800000 | 2700.39 |
| 1453939200000 | 2699.62 |
| 1454025600000 | 2746.91 |
| 1454284800000 | 2779.67 |
| 1454371200000 | 2771.19 |
| 1454457600000 | 2768.9699 |
| 1454544000000 | 2743.78 |
| 1454630400000 | 2704.38 |
| 1454889600000 | 2658.01 |
| 1454976000000 | 2675.02 |
| 1455062400000 | 2673.21 |
| 1455148800000 | 2636.43 |
| 1455235200000 | 2657.73 |
| 1455494400000 | 2709.7199 |
| 1455580800000 | 2701.37 |
| 1455667200000 | 2737.09 |
| 1455753600000 | 2718.61 |
| 1455840000000 | 2708.4699 |
| 1456099200000 | 2712.27 |
| 1456185600000 | 2704.89 |
| 1456272000000 | 2660.63 |
| 1456358400000 | 2695.62 |
| 1456444800000 | 2678.37 |
| 1456704000000 | 2678.87 |
| 1456790400000 | 2723.13 |
| 1456876800000 | 2699.06 |
| 1456963200000 | 2703.16 |
| 1457049600000 | 2751.39 |
| 1457308800000 | 2732.23 |
| 1457395200000 | 2740.15 |
| 1457481600000 | 2753.77 |
| 1457568000000 | 2739.12 |
| 1457654400000 | 2787.48 |
| 1457913600000 | 2791.16 |
| 1458000000000 | 2777.2 |
| 1458086400000 | 2760.03 |
| 1458172800000 | 2825.77 |
| 1458259200000 | 2830.16 |
| 1458518400000 | 2814.98 |
| 1458604800000 | 2792.81 |
| 1458691200000 | 2806.01 |
| 1458777600000 | 2774.67 |
| 1459209600000 | 2807.9 |
| 1459296000000 | 2882.06 |
| 1459382400000 | 2854.48 |
| 1459468800000 | 2814.2 |
| 1459728000000 | 2844.44 |
| 1459814400000 | 2819.51 |
| 1459900800000 | 2833.93 |
| 1459987200000 | 2832.03 |
| 1460073600000 | 2842.83 |
| 1460332800000 | 2854.44 |
| 1460419200000 | 2845.44 |
| 1460505600000 | 2852.03 |
| 1460592000000 | 2857.71 |
| 1460678400000 | 2871.75 |
| 1460937600000 | 2897.28 |
| 1461024000000 | 2959.59 |
| 1461110400000 | 2945.11 |
| 1461196800000 | 2889.93 |
| 1461283200000 | 2855.7 |
| 1461542400000 | 2874.18 |
| 1461628800000 | 2876.8 |
| 1461715200000 | 2872.34 |
| 1461801600000 | 2881.06 |
| 1461888000000 | 2864.4899 |
| 1462147200000 | 2880.34 |
| 1462233600000 | 2861.94 |
| 1462320000000 | 2833.7399 |
| 1462406400000 | 2843.68 |
| 1462492800000 | 2842.73 |
| 1462752000000 | 2868.4899 |
| 1462838400000 | 2888.53 |
| 1462924800000 | 2884.86 |
| 1463011200000 | 2878.28 |
| 1463097600000 | 2863.58 |
| 1463356800000 | 2871.46 |
| 1463443200000 | 2851.21 |
| 1463529600000 | 2857.56 |
| 1463616000000 | 2813.09 |
| 1463702400000 | 2841.29 |
| 1463961600000 | 2823.51 |
| 1464048000000 | 2881.73 |
| 1464134400000 | 2897.39 |
| 1464220800000 | 2914.12 |
| 1464307200000 | 2909.52 |
| 1464566400000 | 2916.1 |
| 1464652800000 | 2896.36 |
| 1464739200000 | 2888.83 |
| 1464825600000 | 2885.56 |
| 1464912000000 | 2919.94 |
| 1465171200000 | 2934.77 |
| 1465257600000 | 2952.79 |
| 1465344000000 | 2952.23 |
| 1465430400000 | 2912.79 |
| 1465516800000 | 2845.39 |
| 1465776000000 | 2797.03 |
| 1465862400000 | 2735.98 |
| 1465948800000 | 2765.73 |
| 1466035200000 | 2743.79 |
| 1466121600000 | 2768.3 |
| 1466380800000 | 2889.39 |
| 1466467200000 | 2902.92 |
| 1466553600000 | 2903.07 |
| 1466640000000 | 2944.9899 |
| 1466726400000 | 2773.28 |
| 1466985600000 | 2689.79 |
| 1467072000000 | 2763.37 |
| 1467158400000 | 2863.88 |
| 1467244800000 | 2916.12 |
| 1467331200000 | 2932.32 |
| 1467590400000 | 2927.16 |
| 1467676800000 | 2908.08 |
| 1467763200000 | 2851.28 |
| 1467849600000 | 2884.07 |
| 1467936000000 | 2886.19 |
| 1468195200000 | 2910.3 |
| 1468281600000 | 2917.05 |
| 1468368000000 | 2924.2199 |
| 1468454400000 | 2925.4699 |
| 1468540800000 | 2916.37 |
| 1468800000000 | 2917.63 |
| 1468886400000 | 2883.27 |
| 1468972800000 | 2900.44 |
| 1469059200000 | 2892.08 |
| 1469145600000 | 2890.84 |
| 1469404800000 | 2895.87 |
| 1469491200000 | 2899.94 |
| 1469577600000 | 2879.87 |
| 1469664000000 | 2888.71 |
| 1469750400000 | 2932.89 |
| 1470009600000 | 2913.84 |
| 1470096000000 | 2923.25 |
| 1470182400000 | 2894.75 |
| 1470268800000 | 2902.32 |
| 1470355200000 | 2901.55 |
| 1470614400000 | 2878.98 |
| 1470700800000 | 2906.31 |
| 1470787200000 | 2913.21 |
| 1470873600000 | 2959.26 |
| 1470960000000 | 2957.11 |
| 1471219200000 | 2954.4899 |
| 1471305600000 | 2953.75 |
| 1471392000000 | 2947.59 |
| 1471478400000 | 2970.13 |
| 1471564800000 | 2956.06 |
| 1471824000000 | 2956.93 |
| 1471910400000 | 2966.54 |
| 1471996800000 | 2953.86 |
| 1472083200000 | 2954.9699 |
| 1472169600000 | 2959.19 |
| 1472428800000 | 2929.48 |
| 1472515200000 | 2930.46 |
| 1472601600000 | 2911.31 |
| 1472688000000 | 2933.12 |
| 1472774400000 | 3007.98 |
| 1473033600000 | 2990.54 |
| 1473120000000 | 3006.19 |
| 1473206400000 | 3004.58 |
| 1473292800000 | 2979.88 |
| 1473379200000 | 2918.15 |
| 1473638400000 | 2908.03 |
| 1473724800000 | 2885.93 |
| 1473811200000 | 2882.7399 |
| 1473897600000 | 2911.41 |
| 1473984000000 | 2877.11 |
| 1474243200000 | 2908.34 |
| 1474329600000 | 2908.04 |
| 1474416000000 | 2894.41 |
| 1474502400000 | 2967.4699 |
| 1474588800000 | 2948.25 |
| 1474848000000 | 2929.9699 |
| 1474934400000 | 2938.3 |
| 1475020800000 | 2942.09 |
| 1475107200000 | 2943.27 |
| 1475193600000 | 2948.25 |
| 1475452800000 | 2947.89 |
| 1475539200000 | 2960.4699 |
| 1475625600000 | 2915.01 |
| 1475712000000 | 2886.34 |
| 1475798400000 | 2847.17 |
| 1476057600000 | 2852.7 |
| 1476144000000 | 2828.46 |
| 1476230400000 | 2800.11 |
| 1476316800000 | 2785.28 |
| 1476403200000 | 2803.69 |
| 1476662400000 | 2770.65 |
| 1476748800000 | 2796.17 |
| 1476835200000 | 2795.66 |
| 1476921600000 | 2788.26 |
| 1477008000000 | 2768.7199 |
| 1477267200000 | 2757.14 |
| 1477353600000 | 2742.6 |
| 1477440000000 | 2738.61 |
| 1477526400000 | 2747.5 |
| 1477612800000 | 2747.23 |
| 1477872000000 | 2737.02 |
| 1477958400000 | 2737.66 |
| 1478044800000 | 2738.08 |
| 1478131200000 | 2724.96 |
| 1478217600000 | 2715.83 |
| 1478476800000 | 2707.1 |
| 1478563200000 | 2719.9 |
| 1478649600000 | 2674.45 |
| 1478736000000 | 2580.32 |
| 1478822400000 | 2592.55 |
| 1479081600000 | 2545.2199 |
| 1479168000000 | 2570.95 |
| 1479254400000 | 2562.7199 |
| 1479340800000 | 2572.88 |
| 1479427200000 | 2548.59 |
| 1479686400000 | 2565.9 |
| 1479772800000 | 2557.9899 |
| 1479859200000 | 2541.58 |
| 1479945600000 | 2551.01 |
| 1480032000000 | 2584.23 |
| 1480291200000 | 2566.81 |
| 1480377600000 | 2579.81 |
| 1480464000000 | 2571.7399 |
| 1480550400000 | 2528.59 |
| 1480636800000 | 2547.42 |
| 1480896000000 | 2567.73 |
| 1480982400000 | 2576.4 |
| 1481068800000 | 2576.9899 |
| 1481155200000 | 2568.81 |
| 1481241600000 | 2602.89 |
| 1481500800000 | 2607.07 |
| 1481587200000 | 2654.45 |
| 1481673600000 | 2650.71 |
| 1481760000000 | 2590.15 |
| 1481846400000 | 2590.98 |
| 1482105600000 | 2617.69 |
| 1482192000000 | 2608.92 |
| 1482278400000 | 2613.2199 |
| 1482364800000 | 2612.85 |
| 1482451200000 | 2615.41 |
| 1482796800000 | 2618.33 |
| 1482883200000 | 2607.68 |
| 1482969600000 | 2629.09 |
| 1483056000000 | 2658.78 |
| 1483315200000 | 2664.52 |
| 1483401600000 | 2615.44 |
| 1483488000000 | 2636.63 |
| 1483574400000 | 2670.96 |
| 1483660800000 | 2657.54 |
| 1483920000000 | 2657.59 |
| 1484006400000 | 2664.13 |
| 1484092800000 | 2636.7199 |
| 1484179200000 | 2671.09 |
| 1484265600000 | 2675.02 |
| 1484524800000 | 2662.4699 |
| 1484611200000 | 2667.56 |
| 1484697600000 | 2681.48 |
| 1484784000000 | 2675.45 |
| 1484870400000 | 2685.2199 |
| 1485129600000 | 2705.41 |
| 1485216000000 | 2708.09 |
| 1485302400000 | 2724.15 |
| 1485388800000 | 2702.91 |
| 1485475200000 | 2720.4899 |
| 1485734400000 | 2693.8 |
| 1485820800000 | 2703.03 |
| 1485907200000 | 2700.81 |
| 1485993600000 | 2716.66 |
| 1486080000000 | 2734.76 |
| 1486339200000 | 2711.09 |
| 1486425600000 | 2720.14 |
| 1486512000000 | 2769.28 |
| 1486598400000 | 2761.87 |
| 1486684800000 | 2737.12 |
| 1486944000000 | 2744.58 |
| 1487030400000 | 2720.07 |
| 1487116800000 | 2728.94 |
| 1487203200000 | 2749.56 |
| 1487289600000 | 2816.39 |
| 1487548800000 | 2783.52 |
| 1487635200000 | 2783.08 |
| 1487721600000 | 2817.8 |
| 1487808000000 | 2840.9 |
| 1487894400000 | 2826.61 |
| 1488153600000 | 2831.4699 |
| 1488240000000 | 2830.82 |
| 1488326400000 | 2834.31 |
| 1488412800000 | 2814.14 |
| 1488499200000 | 2811.8 |
| 1488758400000 | 2814.2199 |
| 1488844800000 | 2807.81 |
| 1488931200000 | 2792.46 |
| 1489017600000 | 2805.1 |
| 1489104000000 | 2830.7199 |
| 1489363200000 | 2839.78 |
| 1489449600000 | 2844.17 |
| 1489536000000 | 2846.36 |
| 1489622400000 | 2894.87 |
| 1489708800000 | 2913.18 |
| 1489968000000 | 2922.21 |
| 1490054400000 | 2930.52 |
| 1490140800000 | 2917.53 |
| 1490227200000 | 2921.42 |
| 1490313600000 | 2923.53 |
| 1490572800000 | 2944.42 |
| 1490659200000 | 2934.28 |
| 1490745600000 | 2918.14 |
| 1490832000000 | 2923.51 |
| 1490918400000 | 2912.77 |
| 1491177600000 | 2897.65 |
| 1491264000000 | 2894.87 |
| 1491350400000 | 2897.96 |
| 1491436800000 | 2904.16 |
| 1491523200000 | 2904.9 |
| 1491782400000 | 2913.6 |
| 1491868800000 | 2930.17 |
| 1491955200000 | 2941.41 |
| 1492041600000 | 2946.14 |
| 1492473600000 | 2941.37 |
| 1492560000000 | 2934.4899 |
| 1492646400000 | 2948.83 |
| 1492732800000 | 2922.9 |
| 1492992000000 | 3001.05 |
| 1493078400000 | 3008.56 |
| 1493164800000 | 3012.12 |
| 1493251200000 | 3006.34 |
| 1493337600000 | 3003.93 |
| 1493596800000 | 3006.36 |
| 1493683200000 | 3023.01 |
| 1493769600000 | 3013.96 |
| 1493856000000 | 3046.4899 |
| 1493942400000 | 3073.04 |
| 1494201600000 | 3074.58 |
| 1494288000000 | 3085.29 |
| 1494374400000 | 3086.85 |
| 1494460800000 | 3079.94 |
| 1494547200000 | 3106.33 |
| 1494806400000 | 3112.6 |
| 1494892800000 | 3161.18 |
| 1494979200000 | 3169.81 |
| 1495065600000 | 3132.2199 |
| 1495152000000 | 3168.21 |
| 1495411200000 | 3196.39 |
| 1495497600000 | 3188.64 |
| 1495584000000 | 3184.78 |
| 1495670400000 | 3202.86 |
| 1495756800000 | 3195.36 |
| 1496016000000 | 3197.2 |
| 1496102400000 | 3188.62 |
| 1496188800000 | 3211.66 |
| 1496275200000 | 3215.44 |
| 1496361600000 | 3241.23 |
| 1496620800000 | 3235.63 |
| 1496707200000 | 3241.96 |
| 1496793600000 | 3226.67 |
| 1496880000000 | 3177.4699 |
| 1496966400000 | 3163.29 |
| 1497225600000 | 3149.68 |
| 1497312000000 | 3153.58 |
| 1497398400000 | 3175.42 |
| 1497484800000 | 3140.1 |
| 1497571200000 | 3164.38 |
| 1497830400000 | 3175.1 |
| 1497916800000 | 3157.51 |
| 1498003200000 | 3148.2399 |
| 1498089600000 | 3133.4699 |
| 1498176000000 | 3139.08 |
| 1498435200000 | 3179.07 |
| 1498521600000 | 3167.31 |
| 1498608000000 | 3183.4699 |
| 1498694400000 | 3138.91 |
| 1498780800000 | 3129.35 |
| 1499040000000 | 3122.67 |
| 1499126400000 | 3104.07 |
| 1499212800000 | 3107.79 |
| 1499299200000 | 3092.32 |
| 1499385600000 | 3091.27 |
| 1499644800000 | 3104.9 |
| 1499731200000 | 3084.52 |
| 1499817600000 | 3139.09 |
| 1499904000000 | 3149.52 |
| 1499990400000 | 3175.7399 |
| 1500249600000 | 3182.2 |
| 1500336000000 | 3178.17 |
| 1500422400000 | 3193.41 |
| 1500508800000 | 3221.67 |
| 1500595200000 | 3203.86 |
| 1500854400000 | 3173.06 |
| 1500940800000 | 3163.14 |
| 1501027200000 | 3178.67 |
| 1501113600000 | 3209.62 |
| 1501200000000 | 3170.86 |
| 1501459200000 | 3150.89 |
| 1501545600000 | 3172.48 |
| 1501632000000 | 3177.32 |
| 1501718400000 | 3203.87 |
| 1501804800000 | 3206.9699 |
| 1502064000000 | 3211.69 |
| 1502150400000 | 3192.06 |
| 1502236800000 | 3183.7 |
| 1502323200000 | 3155.9699 |
| 1502409600000 | 3142.43 |
| 1502668800000 | 3162.96 |
| 1502755200000 | 3156.77 |
| 1502841600000 | 3172.05 |
| 1502928000000 | 3173.09 |
| 1503014400000 | 3140.87 |
| 1503273600000 | 3162.28 |
| 1503360000000 | 3170.15 |
| 1503446400000 | 3166.5 |
| 1503532800000 | 3176.26 |
| 1503619200000 | 3178.63 |
| 1503878400000 | 3184.5 |
| 1503964800000 | 3174.96 |
| 1504051200000 | 3168.19 |
| 1504137600000 | 3175.17 |
| 1504224000000 | 3183.94 |
| 1504483200000 | 3176.59 |
| 1504569600000 | 3179.29 |
| 1504656000000 | 3195.83 |
| 1504742400000 | 3229.4899 |
| 1504828800000 | 3243.9899 |
| 1505088000000 | 3245.25 |
| 1505174400000 | 3228.53 |
| 1505260800000 | 3219.1 |
| 1505347200000 | 3197.37 |
| 1505433600000 | 3228.37 |
| 1505692800000 | 3225.04 |
| 1505779200000 | 3214.05 |
| 1505865600000 | 3198.09 |
| 1505952000000 | 3156.7399 |
| 1506038400000 | 3172.93 |
| 1506297600000 | 3165.4 |
| 1506384000000 | 3158.68 |
| 1506470400000 | 3145.62 |
| 1506556800000 | 3152.07 |
| 1506643200000 | 3173.4699 |
| 1506902400000 | 3166.92 |
| 1506988800000 | 3177.4699 |
| 1507075200000 | 3185.42 |
| 1507161600000 | 3175.91 |
| 1507248000000 | 3162.62 |
| 1507507200000 | 3182.16 |
| 1507593600000 | 3225.62 |
| 1507680000000 | 3231.75 |
| 1507766400000 | 3246.05 |
| 1507852800000 | 3265.95 |
| 1508112000000 | 3251.02 |
| 1508198400000 | 3233.82 |
| 1508284800000 | 3250.36 |
| 1508371200000 | 3224.25 |
| 1508457600000 | 3189.43 |
| 1508716800000 | 3179.4 |
| 1508803200000 | 3155.59 |
| 1508889600000 | 3149.09 |
| 1508976000000 | 3174.78 |
| 1509062400000 | 3181.3 |
| 1509321600000 | 3178.61 |
| 1509408000000 | 3199.56 |
| 1509494400000 | 3180.59 |
| 1509580800000 | 3172.57 |
| 1509667200000 | 3183.59 |
| 1509926400000 | 3180.12 |
| 1510012800000 | 3153.12 |
| 1510099200000 | 3171.54 |
| 1510185600000 | 3170.41 |
| 1510272000000 | 3172.39 |
| 1510531200000 | 3160.08 |
| 1510617600000 | 3158.94 |
| 1510704000000 | 3147.81 |
| 1510790400000 | 3172.54 |
| 1510876800000 | 3164 |
| 1511136000000 | 3181.75 |
| 1511222400000 | 3196.36 |
| 1511308800000 | 3204.1 |
| 1511395200000 | 3225.82 |
| 1511481600000 | 3244.37 |
| 1511740800000 | 3226.28 |
| 1511827200000 | 3247.91 |
| 1511913600000 | 3228.78 |
| 1512000000000 | 3231.23 |
| 1512086400000 | 3206.2199 |
| 1512345600000 | 3223.64 |
| 1512432000000 | 3236.32 |
| 1512518400000 | 3257.03 |
| 1512604800000 | 3250.95 |
| 1512691200000 | 3241.79 |
| 1512950400000 | 3248.43 |
| 1513036800000 | 3252.08 |
| 1513123200000 | 3248.83 |
| 1513209600000 | 3230.35 |
| 1513296000000 | 3226.17 |
| 1513555200000 | 3261.66 |
| 1513641600000 | 3244.15 |
| 1513728000000 | 3228.13 |
| 1513814400000 | 3240.94 |
| 1513900800000 | 3240 |
| 1514332800000 | 3261.32 |
| 1514419200000 | 3269.54 |
| 1514505600000 | 3300.42 |
| 1514851200000 | 3279.05 |
| 1514937600000 | 3273.64 |
| 1515024000000 | 3289.48 |
| 1515110400000 | 3315.35 |
| 1515369600000 | 3302.9 |
| 1515456000000 | 3296.9699 |
| 1515542400000 | 3271.9899 |
| 1515628800000 | 3278.15 |
| 1515715200000 | 3300.9699 |
| 1515974400000 | 3335.4899 |
| 1516060800000 | 3324.7199 |
| 1516147200000 | 3335.56 |
| 1516233600000 | 3333.37 |
| 1516320000000 | 3352.7 |
| 1516579200000 | 3365.27 |
| 1516665600000 | 3397.52 |
| 1516752000000 | 3390.2 |
| 1516838400000 | 3386.89 |
| 1516924800000 | 3381.19 |
| 1517184000000 | 3336.27 |
| 1517270400000 | 3347 |
| 1517356800000 | 3365.06 |
| 1517443200000 | 3367.84 |
| 1517529600000 | 3320.92 |
| 1517788800000 | 3243.34 |
| 1517875200000 | 3145.94 |
| 1517961600000 | 3191.26 |
| 1518048000000 | 3146.46 |
| 1518134400000 | 3097.08 |
| 1518393600000 | 3133.21 |
| 1518480000000 | 3129.21 |
| 1518566400000 | 3161.63 |
| 1518652800000 | 3185.42 |
| 1518739200000 | 3219.9899 |
| 1518998400000 | 3169.9699 |
| 1519084800000 | 3162.33 |
| 1519171200000 | 3148.81 |
| 1519257600000 | 3142.71 |
| 1519344000000 | 3170.36 |
| 1519603200000 | 3194.57 |
| 1519689600000 | 3146.76 |
| 1519776000000 | 3115.28 |
| 1519862400000 | 3078.79 |
| 1519948800000 | 3065.03 |
| 1520208000000 | 3105 |
| 1520294400000 | 3110.87 |
| 1520380800000 | 3117.34 |
| 1520467200000 | 3152.7399 |
| 1520553600000 | 3173.33 |
| 1520812800000 | 3175.85 |
| 1520899200000 | 3152.81 |
| 1520985600000 | 3142.48 |
| 1521072000000 | 3135.68 |
| 1521158400000 | 3121.51 |
| 1521417600000 | 3108.95 |
| 1521504000000 | 3096.36 |
| 1521590400000 | 3066.37 |
| 1521676800000 | 3081.13 |
| 1521763200000 | 3079.94 |
| 1522022400000 | 3073.06 |
| 1522108800000 | 3088.77 |
| 1522195200000 | 3151.15 |
| 1522281600000 | 3156.51 |
| 1522713600000 | 3134.37 |
| 1522800000000 | 3164.64 |
| 1522886400000 | 3205.29 |
| 1522972800000 | 3219.7199 |
| 1523232000000 | 3225.94 |
| 1523318400000 | 3236.32 |
| 1523404800000 | 3227.55 |
| 1523491200000 | 3213.53 |
| 1523577600000 | 3212.45 |
| 1523836800000 | 3209.33 |
| 1523923200000 | 3204.54 |
| 1524009600000 | 3203.36 |
| 1524096000000 | 3166.23 |
| 1524182400000 | 3132.9 |
| 1524441600000 | 3108.54 |
| 1524528000000 | 3112.53 |
| 1524614400000 | 3120.61 |
| 1524700800000 | 3152.31 |
| 1524787200000 | 3172.17 |
| 1525046400000 | 3175.9699 |
| 1525132800000 | 3136.1 |
| 1525219200000 | 3111.82 |
| 1525305600000 | 3098.57 |
| 1525392000000 | 3113.7 |
| 1525651200000 | 3127.71 |
| 1525737600000 | 3124.86 |
| 1525824000000 | 3153.09 |
| 1525910400000 | 3150.33 |
| 1525996800000 | 3162 |
| 1526256000000 | 3167.36 |
| 1526342400000 | 3140.19 |
| 1526428800000 | 3136.26 |
| 1526515200000 | 3153.1 |
| 1526601600000 | 3152.2199 |
| 1526860800000 | 3160.28 |
| 1526947200000 | 3162.01 |
| 1527033600000 | 3144.64 |
| 1527120000000 | 3161.29 |
| 1527206400000 | 3164.9 |
| 1527465600000 | 3161.06 |
| 1527552000000 | 3120.9899 |
| 1527638400000 | 3130.28 |
| 1527724800000 | 3122.4699 |
| 1527811200000 | 3116.15 |
| 1528070400000 | 3141.7199 |
| 1528156800000 | 3127.84 |
| 1528243200000 | 3119.26 |
| 1528329600000 | 3108.44 |
| 1528416000000 | 3116.21 |
| 1528675200000 | 3150.62 |
| 1528761600000 | 3147.56 |
| 1528848000000 | 3161.4899 |
| 1528934400000 | 3142.89 |
| 1529020800000 | 3142.76 |
| 1529280000000 | 3097.5 |
| 1529366400000 | 3087.42 |
| 1529452800000 | 3115.48 |
| 1529539200000 | 3122.1 |
| 1529625600000 | 3169.09 |
| 1529884800000 | 3128.36 |
| 1529971200000 | 3123.4 |
| 1530057600000 | 3127.02 |
| 1530144000000 | 3131.3 |
| 1530230400000 | 3167.94 |
| 1530489600000 | 3145.93 |
| 1530576000000 | 3192.88 |
| 1530662400000 | 3205.4 |
| 1530748800000 | 3209.16 |
| 1530835200000 | 3233.34 |
| 1531094400000 | 3234.68 |
| 1531180800000 | 3232.73 |
| 1531267200000 | 3216.19 |
| 1531353600000 | 3226.64 |
| 1531440000000 | 3221 |
| 1531699200000 | 3221.07 |
| 1531785600000 | 3205.06 |
| 1531872000000 | 3196.27 |
| 1531958400000 | 3216.5 |
| 1532044800000 | 3273.92 |
| 1532304000000 | 3250.19 |
| 1532390400000 | 3248.89 |
| 1532476800000 | 3247.01 |
| 1532563200000 | 3256.98 |
| 1532649600000 | 3275.92 |
| 1532908800000 | 3279.4899 |
| 1532995200000 | 3283.06 |
| 1533081600000 | 3280.6 |
| 1533168000000 | 3263.71 |
| 1533254400000 | 3283.28 |
| 1533513600000 | 3272.76 |
| 1533600000000 | 3279.48 |
| 1533686400000 | 3277.4899 |
| 1533772800000 | 3273.26 |
| 1533859200000 | 3211.1 |
| 1534118400000 | 3206.09 |
| 1534204800000 | 3212.96 |
| 1534291200000 | 3164.9699 |
| 1534377600000 | 3209.81 |
| 1534464000000 | 3218.69 |
| 1534723200000 | 3241.03 |
| 1534809600000 | 3249.07 |
| 1534896000000 | 3256.51 |
| 1534982400000 | 3239.43 |
| 1535068800000 | 3228.15 |
| 1535328000000 | 3242.04 |
| 1535414400000 | 3246.65 |
| 1535500800000 | 3244.63 |
| 1535587200000 | 3224.92 |
| 1535673600000 | 3199.2 |
| 1535932800000 | 3193.2399 |
| 1536019200000 | 3152.34 |
| 1536105600000 | 3137.31 |
| 1536192000000 | 3121.23 |
| 1536278400000 | 3121.63 |
| 1536537600000 | 3142.15 |
| 1536624000000 | 3119.96 |
| 1536710400000 | 3160.76 |
| 1536796800000 | 3151.75 |
| 1536883200000 | 3147.73 |
| 1537142400000 | 3158.31 |
| 1537228800000 | 3146.35 |
| 1537315200000 | 3115.67 |
| 1537401600000 | 3162.2399 |
| 1537488000000 | 3180.7199 |
| 1537747200000 | 3155.03 |
| 1537833600000 | 3155.62 |
| 1537920000000 | 3168.65 |
| 1538006400000 | 3172.15 |
| 1538092800000 | 3149.61 |
| 1538352000000 | 3142.69 |
| 1538438400000 | 3129.8 |
| 1538524800000 | 3144.1 |
| 1538611200000 | 3069.2199 |
| 1538697600000 | 3055.48 |
| 1538956800000 | 3037.42 |
| 1539043200000 | 3044.4899 |
| 1539129600000 | 3036.1 |
| 1539216000000 | 2988.18 |
| 1539302400000 | 2965.07 |
| 1539561600000 | 2989.01 |
| 1539648000000 | 3006.69 |
| 1539734400000 | 2981.11 |
| 1539820800000 | 2983.82 |
| 1539907200000 | 3033.86 |
| 1540166400000 | 3029.2199 |
| 1540252800000 | 3022.1 |
| 1540339200000 | 3028.81 |
| 1540425600000 | 3027.66 |
| 1540512000000 | 3007.2199 |
| 1540771200000 | 2995.51 |
| 1540857600000 | 2972.87 |
| 1540944000000 | 2987.06 |
| 1541030400000 | 3030.56 |
| 1541116800000 | 3004.51 |
| 1541376000000 | 3028.77 |
| 1541462400000 | 3026.29 |
| 1541548800000 | 3072.57 |
| 1541635200000 | 3064.43 |
| 1541721600000 | 3068.77 |
| 1541980800000 | 2999.35 |
| 1542067200000 | 3006.66 |
| 1542153600000 | 3000.52 |
| 1542240000000 | 2984.82 |
| 1542326400000 | 3007.7 |
| 1542585600000 | 3000.73 |
| 1542672000000 | 2988.68 |
| 1542758400000 | 3002.23 |
| 1542844800000 | 2989.61 |
| 1542931200000 | 2991.41 |
| 1543190400000 | 2987.4699 |
| 1543276800000 | 2990.79 |
| 1543363200000 | 2979.59 |
| 1543449600000 | 3005.4 |
| 1543536000000 | 2986.67 |
| 1543795200000 | 2989.94 |
| 1543881600000 | 3002.18 |
| 1543968000000 | 2966.45 |
| 1544054400000 | 2911.94 |
| 1544140800000 | 2937.7199 |
| 1544400000000 | 2898.15 |
| 1544486400000 | 2921.87 |
| 1544572800000 | 2967.2399 |
| 1544659200000 | 2952.98 |
| 1544745600000 | 2916.86 |
| 1545004800000 | 2886.34 |
| 1545091200000 | 2867.11 |
| 1545177600000 | 2887.14 |
| 1545264000000 | 2870.94 |
| 1545350400000 | 2876.07 |
| 1545609600000 | 2852.2199 |
| 1545868800000 | 2795.73 |
| 1545955200000 | 2843.83 |
| 1546214400000 | 2849.77 |
| 1546387200000 | 2819.56 |
| 1546473600000 | 2825.45 |
| 1546560000000 | 2881.03 |
| 1546819200000 | 2858.51 |
| 1546905600000 | 2871.93 |
| 1546992000000 | 2887.67 |
| 1547078400000 | 2910.2199 |
| 1547164800000 | 2929.01 |
| 1547424000000 | 2911.76 |
| 1547510400000 | 2916.94 |
| 1547596800000 | 2881.07 |
| 1547683200000 | 2903.43 |
| 1547769600000 | 2940.11 |
| 1548028800000 | 2931.77 |
| 1548115200000 | 2928.8 |
| 1548201600000 | 2941.84 |
| 1548288000000 | 2921.88 |
| 1548374400000 | 2933.37 |
| 1548633600000 | 2918.51 |
| 1548720000000 | 2965.5 |
| 1548806400000 | 2993.76 |
| 1548892800000 | 3032.11 |
| 1548979200000 | 3042.06 |
| 1549238400000 | 3038.96 |
| 1549324800000 | 3083.16 |
| 1549411200000 | 3058.35 |
| 1549497600000 | 3047.4 |
| 1549584000000 | 3035.64 |
| 1549843200000 | 3045.15 |
| 1549929600000 | 3051.41 |
| 1550016000000 | 3075.67 |
| 1550102400000 | 3060.5 |
| 1550188800000 | 3093.77 |
| 1550448000000 | 3119.78 |
| 1550534400000 | 3121.09 |
| 1550620800000 | 3135.65 |
| 1550707200000 | 3142.4899 |
| 1550793600000 | 3121.19 |
| 1551052800000 | 3117.67 |
| 1551139200000 | 3131.4699 |
| 1551225600000 | 3101.07 |
| 1551312000000 | 3105.83 |
| 1551398400000 | 3136.89 |
| 1551657600000 | 3125.62 |
| 1551744000000 | 3142.16 |
| 1551830400000 | 3165.46 |
| 1551916800000 | 3177.95 |
| 1552003200000 | 3162.02 |
| 1552262400000 | 3165.08 |
| 1552348800000 | 3178.45 |
| 1552435200000 | 3191.51 |
| 1552521600000 | 3219.81 |
| 1552608000000 | 3249.31 |
| 1552867200000 | 3266.7 |
| 1552953600000 | 3282.62 |
| 1553040000000 | 3273.02 |
| 1553126400000 | 3305.52 |
| 1553212800000 | 3263.89 |
| 1553472000000 | 3256.67 |
| 1553558400000 | 3280.93 |
| 1553644800000 | 3275.98 |
| 1553731200000 | 3283.45 |
| 1553817600000 | 3288.35 |
| 1554076800000 | 3285.8 |
| 1554163200000 | 3277.75 |
| 1554249600000 | 3288.9 |
| 1554336000000 | 3284.93 |
| 1554422400000 | 3277.7199 |
| 1554681600000 | 3290.12 |
| 1554768000000 | 3286.95 |
| 1554854400000 | 3287.83 |
| 1554940800000 | 3280.09 |
| 1555027200000 | 3276.25 |
| 1555286400000 | 3285.82 |
| 1555372800000 | 3279.57 |
| 1555459200000 | 3272.73 |
| 1555545600000 | 3277.3 |
| 1555977600000 | 3286.45 |
| 1556064000000 | 3287.42 |
| 1556150400000 | 3261.29 |
| 1556236800000 | 3286.85 |
| 1556496000000 | 3291.16 |
| 1556582400000 | 3325.73 |
| 1556668800000 | 3326.86 |
| 1556755200000 | 3285.46 |
| 1556841600000 | 3307.82 |
| 1557100800000 | 3303.64 |
| 1557187200000 | 3275.19 |
| 1557273600000 | 3276.14 |
| 1557360000000 | 3270.57 |
| 1557446400000 | 3271.2 |
| 1557705600000 | 3264.09 |
| 1557792000000 | 3262.21 |
| 1557878400000 | 3283.21 |
| 1557964800000 | 3306.3 |
| 1558051200000 | 3297.26 |
| 1558310400000 | 3283.41 |
| 1558396800000 | 3287.2399 |
| 1558483200000 | 3280.29 |
| 1558569600000 | 3266.64 |
| 1558656000000 | 3297.07 |
| 1558915200000 | 3301.37 |
| 1559001600000 | 3281.96 |
| 1559088000000 | 3229.2399 |
| 1559174400000 | 3245.48 |
| 1559260800000 | 3219.58 |
| 1559520000000 | 3247.35 |
| 1559606400000 | 3247.31 |
| 1559692800000 | 3278.53 |
| 1559779200000 | 3300.2199 |
| 1559865600000 | 3350.13 |
| 1560124800000 | 3337.77 |
| 1560211200000 | 3348.73 |
| 1560297600000 | 3358.67 |
| 1560384000000 | 3337.05 |
| 1560470400000 | 3308.71 |
| 1560729600000 | 3294.7 |
| 1560816000000 | 3314.7 |
| 1560902400000 | 3305.41 |
| 1560988800000 | 3331.55 |
| 1561075200000 | 3330.2199 |
| 1561334400000 | 3350.6 |
| 1561420800000 | 3338.33 |
| 1561507200000 | 3304.4 |
| 1561593600000 | 3294.71 |
| 1561680000000 | 3318.23 |
| 1561939200000 | 3317.4699 |
| 1562025600000 | 3355.5 |
| 1562112000000 | 3398.41 |
| 1562198400000 | 3395.94 |
| 1562284800000 | 3363.19 |
| 1562544000000 | 3378.55 |
| 1562630400000 | 3355.1 |
| 1562716800000 | 3355.25 |
| 1562803200000 | 3353.01 |
| 1562889600000 | 3350.89 |
| 1563148800000 | 3353.36 |
| 1563235200000 | 3349.59 |
| 1563321600000 | 3359.36 |
| 1563408000000 | 3373.01 |
| 1563494400000 | 3380.49 |
| 1563753600000 | 3380.36 |
| 1563840000000 | 3372.9 |
| 1563926400000 | 3358.54 |
| 1564012800000 | 3343.83 |
| 1564099200000 | 3345.86 |
| 1564358400000 | 3368.14 |
| 1564444800000 | 3325.9699 |
| 1564531200000 | 3323.32 |
| 1564617600000 | 3344.07 |
| 1564704000000 | 3296.7399 |
| 1564963200000 | 3235.95 |
| 1565049600000 | 3220.69 |
| 1565136000000 | 3247.25 |
| 1565222400000 | 3298.11 |
| 1565308800000 | 3286.68 |
| 1565568000000 | 3298.92 |
| 1565654400000 | 3276.57 |
| 1565740800000 | 3262.57 |
| 1565827200000 | 3269.82 |
| 1565913600000 | 3309.64 |
| 1566172800000 | 3331.7 |
| 1566259200000 | 3309.11 |
| 1566345600000 | 3347.26 |
| 1566432000000 | 3323.58 |
| 1566518400000 | 3318.19 |
| 1566777600000 | 3318.54 |
| 1566864000000 | 3339.46 |
| 1566950400000 | 3342.3 |
| 1567036800000 | 3371.38 |
| 1567123200000 | 3376.89 |
| 1567382400000 | 3389.83 |
| 1567468800000 | 3406.75 |
| 1567555200000 | 3439.64 |
| 1567641600000 | 3423.52 |
| 1567728000000 | 3429.71 |
| 1567987200000 | 3380.91 |
| 1568073600000 | 3363.76 |
| 1568160000000 | 3386.75 |
| 1568246400000 | 3410.91 |
| 1568332800000 | 3376.24 |
| 1568592000000 | 3325.08 |
| 1568678400000 | 3374.04 |
| 1568764800000 | 3373.88 |
| 1568851200000 | 3370.72 |
| 1568937600000 | 3352.18 |
| 1569196800000 | 3343.66 |
| 1569283200000 | 3355.03 |
| 1569369600000 | 3325.58 |
| 1569456000000 | 3343.43 |
| 1569542400000 | 3351.31 |
| 1569801600000 | 3350.45 |
| 1569888000000 | 3311.37 |
| 1569974400000 | 3248.07 |
| 1570060800000 | 3272.87 |
| 1570147200000 | 3292.53 |
| 1570406400000 | 3326.9 |
| 1570492800000 | 3280.77 |
| 1570579200000 | 3295.14 |
| 1570665600000 | 3290.64 |
| 1570752000000 | 3314.09 |
| 1571011200000 | 3298.35 |
| 1571097600000 | 3313.68 |
| 1571184000000 | 3322.7 |
| 1571270400000 | 3332.98 |
| 1571356800000 | 3309.18 |
| 1571616000000 | 3298.91 |
| 1571702400000 | 3291.92 |
| 1571788800000 | 3282 |
| 1571875200000 | 3296.62 |
| 1571961600000 | 3259.62 |
| 1572220800000 | 3241.4 |
| 1572307200000 | 3253.6 |
| 1572393600000 | 3300.64 |
| 1572480000000 | 3299.19 |
| 1572566400000 | 3300.09 |
| 1572825600000 | 3292.05 |
| 1572912000000 | 3278.6 |
| 1572998400000 | 3319.69 |
| 1573084800000 | 3299.96 |
| 1573171200000 | 3294.56 |
| 1573430400000 | 3303.38 |
| 1573516800000 | 3287.2399 |
| 1573603200000 | 3303.96 |
| 1573689600000 | 3293.7399 |
| 1573776000000 | 3304.55 |
| 1574035200000 | 3328.4899 |
| 1574121600000 | 3318.73 |
| 1574208000000 | 3297.08 |
| 1574294400000 | 3291.69 |
| 1574380800000 | 3280.75 |
| 1574640000000 | 3300.61 |
| 1574726400000 | 3311.84 |
| 1574812800000 | 3327.5 |
| 1574899200000 | 3333.36 |
| 1574985600000 | 3332.45 |
| 1575244800000 | 3302.09 |
| 1575331200000 | 3292.2399 |
| 1575417600000 | 3312.13 |
| 1575504000000 | 3305.57 |
| 1575590400000 | 3342.11 |
| 1575849600000 | 3343.43 |
| 1575936000000 | 3336.3 |
| 1576022400000 | 3331.87 |
| 1576108800000 | 3321.55 |
| 1576195200000 | 3361.81 |
| 1576454400000 | 3418.36 |
| 1576540800000 | 3349.94 |
| 1576627200000 | 3346.96 |
| 1576713600000 | 3353.86 |
| 1576800000000 | 3394 |
| 1577059200000 | 3398.09 |
| 1577145600000 | 3400.42 |
| 1577404800000 | 3438.05 |
| 1577664000000 | 3421.29 |
| 1577750400000 | 3421.91 |
| 1577923200000 | 3428.69 |
| 1578009600000 | 3426.41 |
| 1578268800000 | 3433.83 |
| 1578355200000 | 3415.99 |
| 1578441600000 | 3398.39 |
| 1578528000000 | 3397.99 |
| 1578614400000 | 3401.43 |
| 1578873600000 | 3402.31 |
| 1578960000000 | 3408.2 |
| 1579046400000 | 3441.17 |
| 1579132800000 | 3444.04 |
| 1579219200000 | 3465.38 |
| 1579478400000 | 3447.42 |
| 1579564800000 | 3449.17 |
| 1579651200000 | 3430.87 |
| 1579737600000 | 3415.12 |
| 1579824000000 | 3443.68 |
| 1580083200000 | 3378.9 |
| 1580169600000 | 3389.67 |
| 1580256000000 | 3386.35 |
| 1580342400000 | 3384.24 |
| 1580428800000 | 3383.38 |
| 1580688000000 | 3385.79 |
| 1580774400000 | 3420.33 |
| 1580860800000 | 3420.98 |
| 1580947200000 | 3439.19 |
| 1581033600000 | 3421.66 |
| 1581292800000 | 3411.23 |
| 1581379200000 | 3413.18 |
| 1581465600000 | 3408.34 |
| 1581552000000 | 3390.38 |
| 1581638400000 | 3397.84 |
| 1581897600000 | 3396.63 |
| 1581984000000 | 3402.97 |
| 1582070400000 | 3420.5 |
| 1582156800000 | 3389.88 |
| 1582243200000 | 3395.15 |
| 1582502400000 | 3287.43 |
| 1582588800000 | 3248.14 |
| 1582675200000 | 3233.21 |
| 1582761600000 | 3142.9899 |
| 1582848000000 | 3031.37 |
| 1583107200000 | 3093.28 |
| 1583193600000 | 3156.42 |
| 1583280000000 | 3214.84 |
| 1583366400000 | 3229.46 |
| 1583452800000 | 3168.64 |
| 1583712000000 | 3042.2 |
| 1583798400000 | 2961.82 |
| 1583884800000 | 2921.9699 |
| 1583971200000 | 2624.4699 |
| 1584057600000 | 2659.82 |
| 1584316800000 | 2592.7199 |
| 1584403200000 | 2655.77 |
| 1584489600000 | 2612.82 |
| 1584576000000 | 2663.91 |
| 1584662400000 | 2643.9699 |
| 1584921600000 | 2519.2 |
| 1585008000000 | 2626.52 |
| 1585094400000 | 2685.07 |
| 1585180800000 | 2824.68 |
| 1585267200000 | 2760.68 |
| 1585526400000 | 2815.27 |
| 1585612800000 | 2844.86 |
| 1585699200000 | 2805.6 |
| 1585785600000 | 2810.02 |
| 1585872000000 | 2792.07 |
| 1586131200000 | 2840.88 |
| 1586217600000 | 2883.07 |
| 1586304000000 | 2870.93 |
| 1586390400000 | 2929.59 |
| 1586822400000 | 2983.91 |
| 1586908800000 | 2939.06 |
| 1586995200000 | 2944.41 |
| 1587081600000 | 2982.15 |
| 1587340800000 | 3019.77 |
| 1587427200000 | 2918.63 |
| 1587513600000 | 2945.5 |
| 1587600000000 | 2942.62 |
| 1587686400000 | 2923.43 |
| 1587945600000 | 2963.6 |
| 1588032000000 | 3000.84 |
| 1588118400000 | 3023.25 |
| 1588204800000 | 3041.21 |
| 1588291200000 | 3028.55 |
| 1588550400000 | 2939.76 |
| 1588636800000 | 2934.95 |
| 1588723200000 | 2916.19 |
| 1588809600000 | 2943.96 |
| 1588896000000 | 2995.58 |
| 1589155200000 | 3008.55 |
| 1589241600000 | 3050.9699 |
| 1589328000000 | 2986.4699 |
| 1589414400000 | 2901.11 |
| 1589500800000 | 2919.96 |
| 1589760000000 | 3002.21 |
| 1589846400000 | 2985.55 |
| 1589932800000 | 3011.09 |
| 1590019200000 | 2987.35 |
| 1590105600000 | 2973.64 |
| 1590364800000 | 2998.04 |
| 1590451200000 | 3032.2199 |
| 1590537600000 | 3045.07 |
| 1590624000000 | 3128.57 |
| 1590710400000 | 3120.19 |
| 1590969600000 | 3152.7 |
| 1591056000000 | 3164.52 |
| 1591142400000 | 3235.71 |
| 1591228800000 | 3242.31 |
| 1591315200000 | 3259.71 |
| 1591574400000 | 3243.4899 |
| 1591660800000 | 3235.91 |
| 1591747200000 | 3254.7399 |
| 1591833600000 | 3175.4899 |
| 1591920000000 | 3138.17 |
| 1592179200000 | 3121.59 |
| 1592265600000 | 3211.98 |
| 1592352000000 | 3240 |
| 1592438400000 | 3214.7 |
| 1592524800000 | 3242.63 |
| 1592784000000 | 3228.05 |
| 1592870400000 | 3274.54 |
| 1592956800000 | 3189 |
| 1593043200000 | 3183.19 |
| 1593129600000 | 3192.79 |
| 1593388800000 | 3187.53 |
| 1593475200000 | 3183.29 |
| 1593561600000 | 3199.42 |
| 1593648000000 | 3239.2199 |
| 1593734400000 | 3202.41 |
| 1593993600000 | 3249.83 |
| 1594080000000 | 3221.92 |
| 1594166400000 | 3224.73 |
| 1594252800000 | 3191.07 |
| 1594339200000 | 3229.77 |
| 1594598400000 | 3254.1 |
| 1594684800000 | 3242 |
| 1594771200000 | 3295.17 |
| 1594857600000 | 3272.52 |
| 1594944000000 | 3271.73 |
| 1595203200000 | 3277.38 |
| 1595289600000 | 3307.04 |
| 1595376000000 | 3300.17 |
| 1595462400000 | 3373.89 |
| 1595548800000 | 3350.86 |
| 1595808000000 | 3379.85 |
| 1595894400000 | 3403.97 |
| 1595980800000 | 3444.5 |
| 1596067200000 | 3401.51 |
| 1596153600000 | 3364.2 |
| 1596412800000 | 3371.74 |
| 1596499200000 | 3371.14 |
| 1596585600000 | 3396.01 |
| 1596672000000 | 3352.66 |
| 1596758400000 | 3323.98 |
| 1597017600000 | 3324.13 |
| 1597104000000 | 3339.7 |
| 1597190400000 | 3400.45 |
| 1597276800000 | 3402.13 |
| 1597363200000 | 3368.73 |
| 1597622400000 | 3395.7 |
| 1597708800000 | 3405.94 |
| 1597795200000 | 3432.28 |
| 1597881600000 | 3386.37 |
| 1597968000000 | 3355.62 |
| 1598227200000 | 3412.2 |
| 1598313600000 | 3401.72 |
| 1598400000000 | 3419.42 |
| 1598486400000 | 3412.25 |
| 1598572800000 | 3397.44 |
| 1598832000000 | 3400.85 |
| 1598918400000 | 3384.47 |
| 1599004800000 | 3410.07 |
| 1599091200000 | 3388.32 |
| 1599177600000 | 3331.23 |
| 1599436800000 | 3375.29 |
| 1599523200000 | 3346.7 |
| 1599609600000 | 3421.85 |
| 1599696000000 | 3412.01 |
| 1599782400000 | 3404.22 |
| 1600041600000 | 3414.07 |
| 1600128000000 | 3437.3 |
| 1600214400000 | 3438.99 |
| 1600300800000 | 3424.49 |
| 1600387200000 | 3412.96 |
| 1600646400000 | 3315.14 |
| 1600732800000 | 3335.66 |
| 1600819200000 | 3353.75 |
| 1600905600000 | 3310.08 |
| 1600992000000 | 3311.68 |
| 1601251200000 | 3391.7 |
| 1601337600000 | 3390.59 |
| 1601424000000 | 3385.22 |
| 1601510400000 | 3396.92 |
| 1601596800000 | 3405.07 |
| 1601856000000 | 3428.16 |
| 1601942400000 | 3406.55 |
| 1602028800000 | 3393.97 |
| 1602115200000 | 3404.68 |
| 1602201600000 | 3443.51 |
| 1602460800000 | 3470.69 |
| 1602547200000 | 3446.35 |
| 1602633600000 | 3446.47 |
| 1602720000000 | 3366.29 |
| 1602806400000 | 3404.38 |
| 1603065600000 | 3402.3 |
| 1603152000000 | 3409.87 |
| 1603238400000 | 3375.52 |
| 1603324800000 | 3352.58 |
| 1603411200000 | 3368.77 |
| 1603670400000 | 3338.31 |
| 1603756800000 | 3333.32 |
| 1603843200000 | 3222.4 |
| 1603929600000 | 3184 |
| 1604016000000 | 3170.43 |
| 1604275200000 | 3210.93 |
| 1604361600000 | 3288.25 |
| 1604448000000 | 3353.06 |
| 1604534400000 | 3378.59 |
| 1604620800000 | 3388.83 |
| 1604880000000 | 3471.75 |
| 1604966400000 | 3529.21 |
| 1605052800000 | 3563.95 |
| 1605139200000 | 3558.55 |
| 1605225600000 | 3540.85 |
| 1605484800000 | 3570.88 |
| 1605571200000 | 3571.3 |
| 1605657600000 | 3575.77 |
| 1605744000000 | 3523.23 |
| 1605830400000 | 3518.05 |
| 1606089600000 | 3457.91 |
| 1606176000000 | 3453.73 |
| 1606262400000 | 3506.98 |
| 1606348800000 | 3514.41 |
| 1606435200000 | 3536.28 |
| 1606694400000 | 3512.28 |
| 1606780800000 | 3508.15 |
| 1606867200000 | 3497.72 |
| 1606953600000 | 3517.35 |
| 1607040000000 | 3528.85 |
| 1607299200000 | 3525.46 |
| 1607385600000 | 3539.84 |
| 1607472000000 | 3550.07 |
| 1607558400000 | 3567.73 |
| 1607644800000 | 3551.44 |
| 1607904000000 | 3565.02 |
| 1607990400000 | 3546.7 |
| 1608076800000 | 3606.94 |
| 1608163200000 | 3613.03 |
| 1608249600000 | 3600.88 |
| 1608508800000 | 3522.73 |
| 1608595200000 | 3548 |
| 1608681600000 | 3575.85 |
| 1608768000000 | 3582.59 |
| 1609113600000 | 3603.71 |
| 1609200000000 | 3681.61 |
| 1609286400000 | 3688.39 |
| 1609372800000 | 3638.9 |
| 1609718400000 | 3679.16 |
| 1609804800000 | 3669.65 |
| 1609891200000 | 3677.33 |
| 1609977600000 | 3669.56 |
| 1610064000000 | 3676.24 |
| 1610323200000 | 3608.57 |
| 1610409600000 | 3591.13 |
| 1610496000000 | 3615.62 |
| 1610582400000 | 3615.31 |
| 1610668800000 | 3589.93 |
| 1610928000000 | 3580.02 |
| 1611014400000 | 3591.83 |
| 1611100800000 | 3582.89 |
| 1611187200000 | 3603.66 |
| 1611273600000 | 3600.37 |
| 1611532800000 | 3614.09 |
| 1611619200000 | 3633.25 |
| 1611705600000 | 3612.19 |
| 1611792000000 | 3608.45 |
| 1611878400000 | 3547.78 |
| 1612137600000 | 3566.27 |
| 1612224000000 | 3589.45 |
| 1612310400000 | 3584.69 |
| 1612396800000 | 3555.58 |
| 1612483200000 | 3569.2 |
| 1612742400000 | 3560.88 |
| 1612828800000 | 3590.31 |
| 1612915200000 | 3578.26 |
| 1613001600000 | 3573.01 |
| 1613088000000 | 3594.14 |
| 1613347200000 | 3637.17 |
| 1613433600000 | 3619.3 |
| 1613520000000 | 3580 |
| 1613606400000 | 3571.89 |
| 1613692800000 | 3568.64 |
| 1613952000000 | 3535.05 |
| 1614038400000 | 3550.74 |
| 1614124800000 | 3525.53 |
| 1614211200000 | 3532.6 |
| 1614297600000 | 3427.38 |
| 1614556800000 | 3461.74 |
| 1614643200000 | 3466.15 |
| 1614729600000 | 3461.71 |
| 1614816000000 | 3503.98 |
| 1614902400000 | 3472.59 |
| 1615161600000 | 3467.01 |
| 1615248000000 | 3496.93 |
| 1615334400000 | 3536.1 |
| 1615420800000 | 3544.93 |
| 1615507200000 | 3544.77 |
| 1615766400000 | 3556.99 |
| 1615852800000 | 3585.39 |
| 1615939200000 | 3589.94 |
| 1616025600000 | 3584.84 |
| 1616112000000 | 3578.35 |
| 1616371200000 | 3600.07 |
| 1616457600000 | 3609.09 |
| 1616544000000 | 3569.24 |
| 1616630400000 | 3558.02 |
| 1616716800000 | 3578.51 |
| 1616976000000 | 3612.61 |
| 1617062400000 | 3595.07 |
| 1617148800000 | 3592.03 |
| 1617235200000 | 3590.25 |
| 1617667200000 | 3652.93 |
| 1617753600000 | 3676.61 |
| 1617840000000 | 3728.31 |
| 1617926400000 | 3718.89 |
| 1618185600000 | 3710.67 |
| 1618272000000 | 3711.7 |
| 1618358400000 | 3709.5 |
| 1618444800000 | 3745.23 |
| 1618531200000 | 3770.47 |
| 1618790400000 | 3811.87 |
| 1618876800000 | 3757.17 |
| 1618963200000 | 3791.53 |
| 1619049600000 | 3815.57 |
| 1619136000000 | 3792.61 |
| 1619395200000 | 3780.79 |
| 1619481600000 | 3770.8 |
| 1619568000000 | 3772.33 |
| 1619654400000 | 3802.64 |
| 1619740800000 | 3773.27 |
| 1620000000000 | 3806.04 |
| 1620086400000 | 3775.82 |
| 1620172800000 | 3802.02 |
| 1620259200000 | 3849.43 |
| 1620345600000 | 3889.29 |
| 1620604800000 | 3916.67 |
| 1620691200000 | 3853.74 |
| 1620777600000 | 3864.46 |
| 1620864000000 | 3874.06 |
| 1620950400000 | 3912.85 |
| 1621209600000 | 3934.27 |
| 1621296000000 | 3948.87 |
| 1621382400000 | 3928.94 |
| 1621468800000 | 3983.76 |
| 1621555200000 | 3989.09 |
| 1621814400000 | 3999.93 |
| 1621900800000 | 4008.34 |
| 1621987200000 | 4002.03 |
| 1622073600000 | 3968.7 |
| 1622160000000 | 3974.16 |
| 1622419200000 | 3973.35 |
| 1622505600000 | 3987.02 |
| 1622592000000 | 3993.3 |
| 1622678400000 | 3977.01 |
| 1622764800000 | 4009.1 |
| 1623024000000 | 4031.16 |
| 1623110400000 | 4044.76 |
| 1623196800000 | 4053 |
| 1623283200000 | 4050.89 |
| 1623369600000 | 4034.72 |
| 1623628800000 | 4040.04 |
| 1623715200000 | 4062.3 |
| 1623801600000 | 4070.69 |
| 1623888000000 | 4021.46 |
| 1623974400000 | 3941.64 |
| 1624233600000 | 3985.56 |
| 1624320000000 | 3992.1 |
| 1624406400000 | 3978.87 |
| 1624492800000 | 3987.27 |
| 1624579200000 | 3994.26 |
| 1624838400000 | 3995.22 |
| 1624924800000 | 3982.6 |
| 1625011200000 | 3942.1 |
| 1625097600000 | 3963.58 |
| 1625184000000 | 3956.04 |
| 1625443200000 | 3976.28 |
| 1625529600000 | 3961.14 |
| 1625616000000 | 3995.5 |
| 1625702400000 | 3939.32 |
| 1625788800000 | 3957.3 |
| 1626048000000 | 3986.61 |
| 1626134400000 | 3986.23 |
| 1626220800000 | 3974.46 |
| 1626307200000 | 3951.4 |
| 1626393600000 | 3972.8 |
| 1626652800000 | 3902.05 |
| 1626739200000 | 3887.33 |
| 1626825600000 | 3921.8 |
| 1626912000000 | 3903.46 |
| 1626998400000 | 3944.8 |
| 1627257600000 | 3931.87 |
| 1627344000000 | 3925.42 |
| 1627430400000 | 3914.97 |
| 1627516800000 | 3958.06 |
| 1627603200000 | 3937.99 |
| 1627862400000 | 3966.62 |
| 1627948800000 | 3962.59 |
| 1628035200000 | 3953.94 |
| 1628121600000 | 3957.16 |
| 1628208000000 | 3924.22 |
| 1628467200000 | 3924.42 |
| 1628553600000 | 3929.33 |
| 1628640000000 | 3948.34 |
| 1628726400000 | 3945.9 |
| 1628812800000 | 3979.23 |
| 1629072000000 | 3974.28 |
| 1629158400000 | 3968.06 |
| 1629244800000 | 3958.16 |
| 1629331200000 | 3909.6 |
| 1629417600000 | 3917.74 |
| 1629676800000 | 3955.66 |
| 1629763200000 | 3942.98 |
| 1629849600000 | 3929.25 |
| 1629936000000 | 3929.94 |
| 1630022400000 | 3945.88 |
| 1630281600000 | 3958.88 |
| 1630368000000 | 3950.46 |
| 1630454400000 | 3979.81 |
| 1630540800000 | 3978.3 |
| 1630627200000 | 3968.12 |
| 1630886400000 | 3980.34 |
| 1630972800000 | 3953.69 |
| 1631059200000 | 3934.15 |
| 1631145600000 | 3927.73 |
| 1631232000000 | 3919.79 |
| 1631491200000 | 3922.24 |
| 1631577600000 | 3926.05 |
| 1631664000000 | 3894.86 |
| 1631750400000 | 3869.88 |
| 1631836800000 | 3853.16 |
| 1632096000000 | 3828.51 |
| 1632182400000 | 3874.36 |
| 1632268800000 | 3892.35 |
| 1632355200000 | 3905.04 |
| 1632441600000 | 3856.83 |
| 1632700800000 | 3835.35 |
| 1632787200000 | 3784.53 |
| 1632873600000 | 3787.77 |
| 1632960000000 | 3766.1 |
| 1633046400000 | 3743.13 |
| 1633305600000 | 3756.49 |
| 1633392000000 | 3757.72 |
| 1633478400000 | 3718.13 |
| 1633564800000 | 3755.63 |
| 1633651200000 | 3747.39 |
| 1633910400000 | 3730.07 |
| 1633996800000 | 3723.74 |
| 1634083200000 | 3764.17 |
| 1634169600000 | 3807.13 |
| 1634256000000 | 3818.48 |
| 1634515200000 | 3799.37 |
| 1634601600000 | 3786.5 |
| 1634688000000 | 3830.45 |
| 1634774400000 | 3841.9 |
| 1634860800000 | 3869.96 |
| 1635120000000 | 3856.12 |
| 1635206400000 | 3888.66 |
| 1635292800000 | 3869.98 |
| 1635379200000 | 3928.71 |
| 1635465600000 | 3889.12 |
| 1635724800000 | 3907.12 |
| 1635811200000 | 3921.24 |
| 1635897600000 | 3941.85 |
| 1635984000000 | 3930.89 |
| 1636070400000 | 3934.81 |
| 1636329600000 | 3928.51 |
| 1636416000000 | 3946.96 |
| 1636502400000 | 3953.9 |
| 1636588800000 | 3938.41 |
| 1636675200000 | 3955.62 |
| 1636934400000 | 3969.43 |
| 1637020800000 | 3940.46 |
| 1637107200000 | 3926.94 |
| 1637193600000 | 3927.14 |
| 1637280000000 | 3925.09 |
| 1637539200000 | 3905.79 |
| 1637625600000 | 3879.76 |
| 1637712000000 | 3856.61 |
| 1637798400000 | 3895.11 |
| 1637884800000 | 3838.56 |
| 1638144000000 | 3826.35 |
| 1638230400000 | 3750.31 |
| 1638316800000 | 3795.69 |
| 1638403200000 | 3781.82 |
| 1638489600000 | 3770.77 |
| 1638748800000 | 3835.23 |
| 1638835200000 | 3878.11 |
| 1638921600000 | 3872.95 |
| 1639008000000 | 3871.71 |
| 1639094400000 | 3900.33 |
| 1639353600000 | 3884.23 |
| 1639440000000 | 3874.4 |
| 1639526400000 | 3856.01 |
| 1639612800000 | 3914.79 |
| 1639699200000 | 3913.91 |
| 1639958400000 | 3896.15 |
| 1640044800000 | 3908.36 |
| 1640131200000 | 3947.16 |
| 1640217600000 | 3965.93 |
| 1640304000000 | 3965.55 |
| 1640563200000 | 3968.48 |
| 1640649600000 | 3981.59 |
| 1640736000000 | 4014.65 |
| 1640822400000 | 4004.21 |
| 1640908800000 | 4005.74 |
| 1641168000000 | 4008.41 |
| 1641254400000 | 4064.55 |
| 1641340800000 | 4052.31 |
| 1641427200000 | 3982.28 |
| 1641513600000 | 3970.52 |
| 1641772800000 | 3945.24 |
| 1641859200000 | 3956.02 |
| 1641945600000 | 3980.51 |
| 1642032000000 | 3988.16 |
| 1642118400000 | 3963.59 |
| 1642377600000 | 3968.35 |
| 1642464000000 | 3901.3 |
| 1642550400000 | 3915.57 |
| 1642636800000 | 3927.02 |
| 1642723200000 | 3904.09 |
| 1642982400000 | 3845.12 |
| 1643068800000 | 3840.14 |
| 1643155200000 | 3830.4 |
| 1643241600000 | 3822.59 |
| 1643328000000 | 3784.18 |
| 1643587200000 | 3803.67 |
| 1643673600000 | 3834.46 |
| 1643760000000 | 3890.24 |
| 1643846400000 | 3862.16 |
| 1643932800000 | 3826.04 |
| 1644192000000 | 3843.49 |
| 1644278400000 | 3835.8 |
| 1644364800000 | 3849.21 |
| 1644451200000 | 3851.89 |
| 1644537600000 | 3869.4 |
| 1644796800000 | 3783.61 |
| 1644883200000 | 3834.47 |
| 1644969600000 | 3826.94 |
| 1645056000000 | 3847.14 |
| 1645142400000 | 3855.01 |
| 1645401600000 | 3806.02 |
| 1645488000000 | 3791.98 |
| 1645574400000 | 3805.15 |
| 1645660800000 | 3615.11 |
| 1645747200000 | 3789.99 |
| 1646006400000 | 3769.36 |
| 1646092800000 | 3695.05 |
| 1646179200000 | 3651.36 |
| 1646265600000 | 3596.43 |
| 1646352000000 | 3458.37 |
| 1646611200000 | 3361.8 |
| 1646697600000 | 3302.65 |
| 1646784000000 | 3500.41 |
| 1646870400000 | 3426.64 |
| 1646956800000 | 3416.29 |
| 1647216000000 | 3456.05 |
| 1647302400000 | 3457.56 |
| 1647388800000 | 3535.76 |
| 1647475200000 | 3594.82 |
| 1647561600000 | 3625.77 |
| 1647820800000 | 3599.41 |
| 1647907200000 | 3625.17 |
| 1647993600000 | 3576.6 |
| 1648080000000 | 3586.89 |
| 1648166400000 | 3591.57 |
| 1648425600000 | 3602.31 |
| 1648512000000 | 3694.54 |
| 1648598400000 | 3714.23 |
| 1648684800000 | 3666.51 |
| 1648771200000 | 3672.88 |
| 1649030400000 | 3688.83 |
| 1649116800000 | 3705.69 |
| 1649203200000 | 3679.01 |
| 1649289600000 | 3674.44 |
| 1649376000000 | 3698.5 |
| 1649635200000 | 3692.02 |
| 1649721600000 | 3653.68 |
| 1649808000000 | 3628.35 |
| 1649894400000 | 3639.58 |
| 1650326400000 | 3599.5 |
| 1650412800000 | 3664.8 |
| 1650499200000 | 3685.66 |
| 1650585600000 | 3638.65 |
| 1650844800000 | 3604.79 |
| 1650931200000 | 3578.56 |
| 1651017600000 | 3554.02 |
| 1651104000000 | 3572.26 |
| 1651190400000 | 3619.47 |
| 1651449600000 | 3581.87 |
| 1651536000000 | 3579.95 |
| 1651622400000 | 3532.84 |
| 1651708800000 | 3515.22 |
| 1651795200000 | 3440.76 |
| 1652054400000 | 3378.31 |
| 1652140800000 | 3414.89 |
| 1652227200000 | 3470.36 |
| 1652313600000 | 3421.82 |
| 1652400000000 | 3485.17 |
| 1652659200000 | 3504.36 |
| 1652745600000 | 3542.84 |
| 1652832000000 | 3467.89 |
| 1652918400000 | 3384.33 |
| 1653004800000 | 3392.84 |
| 1653264000000 | 3468.62 |
| 1653350400000 | 3443.68 |
| 1653436800000 | 3453.72 |
| 1653523200000 | 3471.86 |
| 1653609600000 | 3505.52 |
| 1653868800000 | 3530.47 |
| 1653955200000 | 3552.79 |
| 1654041600000 | 3489.95 |
| 1654128000000 | 3523.01 |
| 1654214400000 | 3519.11 |
| 1654473600000 | 3546.54 |
| 1654560000000 | 3520.69 |
| 1654646400000 | 3494.86 |
| 1654732800000 | 3445.15 |
| 1654819200000 | 3368.12 |
| 1655078400000 | 3306.9899 |
| 1655164800000 | 3242.19 |
| 1655251200000 | 3287.78 |
| 1655337600000 | 3272.53 |
| 1655424000000 | 3279.4699 |
| 1655683200000 | 3329.04 |
| 1655769600000 | 3331.61 |
| 1655856000000 | 3343.77 |
| 1655942400000 | 3329.63 |
| 1656028800000 | 3428.56 |
| 1656288000000 | 3449.97 |
| 1656374400000 | 3436.26 |
| 1656460800000 | 3411.93 |
| 1656547200000 | 3371.93 |
| 1656633600000 | 3371 |
| 1656892800000 | 3399.14 |
| 1656979200000 | 3324.91 |
| 1657065600000 | 3390.41 |
| 1657152000000 | 3372.85 |
| 1657238400000 | 3381 |
| 1657497600000 | 3355.49 |
| 1657584000000 | 3377.84 |
| 1657670400000 | 3375.95 |
| 1657756800000 | 3309.88 |
| 1657843200000 | 3377.69 |
| 1658102400000 | 3420.44 |
| 1658188800000 | 3467.67 |
| 1658275200000 | 3420.24 |
| 1658361600000 | 3422.3 |
| 1658448000000 | 3457.48 |
| 1658707200000 | 3470.42 |
| 1658793600000 | 3471.21 |
| 1658880000000 | 3480.04 |
| 1658966400000 | 3490.43 |
| 1659052800000 | 3523.04 |
| 1659312000000 | 3557.08 |
| 1659398400000 | 3523.45 |
| 1659484800000 | 3504.12 |
| 1659571200000 | 3523.28 |
| 1659657600000 | 3473.6 |
| 1659916800000 | 3514.73 |
| 1660003200000 | 3507.5 |
| 1660089600000 | 3560.11 |
| 1660176000000 | 3556.03 |
| 1660262400000 | 3513.89 |
| 1660521600000 | 3531.22 |
| 1660608000000 | 3529.15 |
| 1660694400000 | 3538.26 |
| 1660780800000 | 3520.43 |
| 1660867200000 | 3498.49 |
| 1661126400000 | 3473.56 |
| 1661212800000 | 3432.95 |
| 1661299200000 | 3454.14 |
| 1661385600000 | 3440.28 |
| 1661472000000 | 3402.27 |
| 1661731200000 | 3362.33 |
| 1661817600000 | 3340.61 |
| 1661904000000 | 3337.3 |
| 1661990400000 | 3257.78 |
| 1662076800000 | 3316.93 |
| 1662336000000 | 3270.18 |
| 1662422400000 | 3282.91 |
| 1662508800000 | 3271.17 |
| 1662595200000 | 3274.79 |
| 1662681600000 | 3335.85 |
| 1662940800000 | 3417.82 |
| 1663027200000 | 3345.2199 |
| 1663113600000 | 3291.46 |
| 1663200000000 | 3267.8 |
| 1663286400000 | 3240.2 |
| 1663545600000 | 3234.53 |
| 1663632000000 | 3216.75 |
| 1663718400000 | 3202.09 |
| 1663804800000 | 3161.25 |
| 1663891200000 | 3060.01 |
| 1664150400000 | 3050.37 |
| 1664236800000 | 3037.54 |
| 1664323200000 | 3019.43 |
| 1664409600000 | 3041.96 |
| 1664496000000 | 3068 |
| 1664755200000 | 3055.19 |
| 1664841600000 | 3157.21 |
| 1664928000000 | 3097.36 |
| 1665014400000 | 3068.68 |
| 1665100800000 | 3040.77 |
| 1665360000000 | 3002.94 |
| 1665446400000 | 3020.51 |
| 1665532800000 | 3023.19 |
| 1665619200000 | 3005.19 |
| 1665705600000 | 3044.65 |
| 1665964800000 | 3095.01 |
| 1666051200000 | 3100.68 |
| 1666137600000 | 3059.51 |
| 1666224000000 | 3067.78 |
| 1666310400000 | 3016.73 |
| 1666569600000 | 3084.53 |
| 1666656000000 | 3143.17 |
| 1666742400000 | 3152.2199 |
| 1666828800000 | 3130.39 |
| 1666915200000 | 3134.5 |
| 1667174400000 | 3142.48 |
| 1667260800000 | 3138.68 |
| 1667347200000 | 3107.84 |
| 1667433600000 | 3047.58 |
| 1667520000000 | 3145.77 |
| 1667779200000 | 3181.06 |
| 1667865600000 | 3217.6 |
| 1667952000000 | 3200.75 |
| 1668038400000 | 3300.64 |
| 1668124800000 | 3307.4699 |
| 1668384000000 | 3335.14 |
| 1668470400000 | 3335.85 |
| 1668556800000 | 3359.36 |
| 1668643200000 | 3336.38 |
| 1668729600000 | 3377.13 |
| 1668988800000 | 3372.77 |
| 1669075200000 | 3394.85 |
| 1669161600000 | 3449.11 |
| 1669248000000 | 3471.8 |
| 1669334400000 | 3464.03 |
| 1669593600000 | 3465.23 |
| 1669680000000 | 3426.43 |
| 1669766400000 | 3425.88 |
| 1669852800000 | 3541.16 |
| 1669939200000 | 3540.27 |
| 1670198400000 | 3521.54 |
| 1670284800000 | 3516.79 |
| 1670371200000 | 3496.3 |
| 1670457600000 | 3485.98 |
| 1670544000000 | 3496 |
| 1670803200000 | 3468.52 |
| 1670889600000 | 3523.89 |
| 1670976000000 | 3542.23 |
| 1671062400000 | 3448.6 |
| 1671148800000 | 3416.78 |
| 1671408000000 | 3425.19 |
| 1671494400000 | 3419.03 |
| 1671580800000 | 3467.4 |
| 1671667200000 | 3436.68 |
| 1671753600000 | 3437.3 |
| 1672099200000 | 3443.85 |
| 1672185600000 | 3440.72 |
| 1672272000000 | 3457.57 |
| 1672358400000 | 3424.47 |
| 1672617600000 | 3435.18 |
| 1672704000000 | 3434.52 |
| 1672790400000 | 3506.69 |
| 1672876800000 | 3459.21 |
| 1672963200000 | 3510.17 |
| 1673222400000 | 3561.27 |
| 1673308800000 | 3528.86 |
| 1673395200000 | 3548.06 |
| 1673481600000 | 3565.4 |
| 1673568000000 | 3594.87 |
| 1673827200000 | 3616.39 |
| 1673913600000 | 3639.44 |
| 1674000000000 | 3606.35 |
| 1674086400000 | 3585.35 |
| 1674172800000 | 3598.87 |
| 1674432000000 | 3615.71 |
| 1674518400000 | 3590.9 |
| 1674604800000 | 3585.51 |
| 1674691200000 | 3538.34 |
| 1674777600000 | 3513.48 |
| 1675036800000 | 3551.96 |
| 1675123200000 | 3564.48 |
| 1675209600000 | 3578.53 |
| 1675296000000 | 3586.9 |
| 1675382400000 | 3580.48 |
| 1675641600000 | 3529.58 |
| 1675728000000 | 3491.61 |
| 1675814400000 | 3504.16 |
| 1675900800000 | 3518 |
| 1675987200000 | 3474.4 |
| 1676246400000 | 3544.09 |
| 1676332800000 | 3540.85 |
| 1676419200000 | 3551.59 |
| 1676505600000 | 3551.95 |
| 1676592000000 | 3553.87 |
| 1676851200000 | 3566.23 |
| 1676937600000 | 3586.41 |
| 1677024000000 | 3595.47 |
| 1677110400000 | 3565.12 |
| 1677196800000 | 3526.49 |
| 1677456000000 | 3567.81 |
| 1677542400000 | 3536.01 |
| 1677628800000 | 3517.56 |
| 1677715200000 | 3551.82 |
| 1677801600000 | 3553.1 |
| 1678060800000 | 3547.62 |
| 1678147200000 | 3507.3 |
| 1678233600000 | 3500.85 |
| 1678320000000 | 3516.74 |
| 1678406400000 | 3540.79 |
| 1678665600000 | 3522.53 |
| 1678752000000 | 3545.35 |
| 1678838400000 | 3463.95 |
| 1678924800000 | 3549.26 |
| 1679011200000 | 3515.35 |
| 1679270400000 | 3570.23 |
| 1679356800000 | 3594.27 |
| 1679443200000 | 3646.63 |
| 1679529600000 | 3657.27 |
| 1679616000000 | 3633.84 |
| 1679875200000 | 3656.08 |
| 1679961600000 | 3663.53 |
| 1680048000000 | 3693.79 |
| 1680134400000 | 3720.98 |
| 1680220800000 | 3737.84 |
| 1680480000000 | 3762.42 |
| 1680566400000 | 3794.14 |
| 1680652800000 | 3807.26 |
| 1680739200000 | 3807.59 |
| 1681171200000 | 3812.51 |
| 1681257600000 | 3821.65 |
| 1681344000000 | 3842.11 |
| 1681430400000 | 3834.08 |
| 1681689600000 | 3834.5 |
| 1681776000000 | 3846.19 |
| 1681862400000 | 3879.36 |
| 1681948800000 | 3897.5 |
| 1682035200000 | 3926.94 |
| 1682294400000 | 3947.05 |
| 1682380800000 | 3944.27 |
| 1682467200000 | 3945.19 |
| 1682553600000 | 3929.88 |
| 1682640000000 | 3937.82 |
| 1682899200000 | 3919.35 |
| 1682985600000 | 3901.2 |
| 1683072000000 | 3938.59 |
| 1683158400000 | 3921.9 |
| 1683244800000 | 3930.95 |
| 1683504000000 | 3943.41 |
| 1683590400000 | 3911.64 |
| 1683676800000 | 3863.19 |
| 1683763200000 | 3867.2 |
| 1683849600000 | 3837.66 |
| 1684108800000 | 3845.68 |
| 1684195200000 | 3835.99 |
| 1684281600000 | 3777.89 |
| 1684368000000 | 3762.94 |
| 1684454400000 | 3782.12 |
| 1684713600000 | 3775.35 |
| 1684800000000 | 3758.25 |
| 1684886400000 | 3708.91 |
| 1684972800000 | 3674.83 |
| 1685059200000 | 3684.44 |
| 1685318400000 | 3685.08 |
| 1685404800000 | 3608.11 |
| 1685491200000 | 3555.56 |
| 1685577600000 | 3590.68 |
| 1685664000000 | 3620.01 |
| 1685923200000 | 3593.24 |
| 1686009600000 | 3597.82 |
| 1686096000000 | 3584.51 |
| 1686182400000 | 3586.04 |
| 1686268800000 | 3575.27 |
| 1686528000000 | 3569.67 |
| 1686614400000 | 3600.46 |
| 1686700800000 | 3636.31 |
| 1686787200000 | 3670.14 |
| 1686873600000 | 3700.08 |
| 1687132800000 | 3658.88 |
| 1687219200000 | 3644.28 |
| 1687305600000 | 3651.58 |
| 1687392000000 | 3657.11 |
| 1687478400000 | 3649.5 |
| 1687737600000 | 3637.53 |
| 1687824000000 | 3647.05 |
| 1687910400000 | 3640.83 |
| 1687996800000 | 3641.17 |
| 1688083200000 | 3691.85 |
| 1688342400000 | 3702.69 |
| 1688428800000 | 3700.89 |
| 1688515200000 | 3678.63 |
| 1688601600000 | 3620.14 |
| 1688688000000 | 3628.01 |
| 1688947200000 | 3637.72 |
| 1689033600000 | 3652.55 |
| 1689120000000 | 3719.86 |
| 1689206400000 | 3764.61 |
| 1689292800000 | 3786.83 |
| 1689552000000 | 3758.46 |
| 1689638400000 | 3768.07 |
| 1689724800000 | 3775.63 |
| 1689811200000 | 3756.9 |
| 1689897600000 | 3775.78 |
| 1690156800000 | 3755.92 |
| 1690243200000 | 3780.97 |
| 1690329600000 | 3784.49 |
| 1690416000000 | 3791.77 |
| 1690502400000 | 3809.76 |
| 1690761600000 | 3764.22 |
| 1690848000000 | 3727.56 |
| 1690934400000 | 3686.01 |
| 1691020800000 | 3660.11 |
| 1691107200000 | 3671.23 |
| 1691366400000 | 3663.68 |
| 1691452800000 | 3640.68 |
| 1691539200000 | 3659.92 |
| 1691625600000 | 3711.97 |
| 1691712000000 | 3653.69 |
| 1691971200000 | 3650.59 |
| 1692057600000 | 3624.11 |
| 1692144000000 | 3615.25 |
| 1692230400000 | 3586.93 |
| 1692316800000 | 3573.57 |
| 1692576000000 | 3572.9 |
| 1692662400000 | 3559.25 |
| 1692748800000 | 3576.01 |
| 1692835200000 | 3587.21 |
| 1692921600000 | 3577.27 |
| 1693180800000 | 3601.97 |
| 1693267200000 | 3631.02 |
| 1693353600000 | 3667.59 |
| 1693440000000 | 3616.38 |
| 1693526400000 | 3584.85 |
| 1693785600000 | 3566.44 |
| 1693872000000 | 3516.62 |
| 1693958400000 | 3500.35 |
| 1694044800000 | 3502.03 |
| 1694131200000 | 3526.17 |
| 1694390400000 | 3547.93 |
| 1694476800000 | 3518.86 |
| 1694563200000 | 3509.07 |
| 1694649600000 | 3512.01 |
| 1694736000000 | 3523.46 |
| 1694995200000 | 3515.75 |
| 1695081600000 | 3521.28 |
| 1695168000000 | 3560.43 |
| 1695254400000 | 3506.39 |
| 1695340800000 | 3487.59 |
| 1695600000000 | 3414.53 |
| 1695686400000 | 3393.71 |
| 1695772800000 | 3342.69 |
| 1695859200000 | 3353.28 |
| 1695945600000 | 3387.15 |
| 1696204800000 | 3325.19 |
| 1696291200000 | 3310.69 |
| 1696377600000 | 3310.95 |
| 1696464000000 | 3349.71 |
| 1696550400000 | 3310.9699 |
| 1696809600000 | 3319.66 |
| 1696896000000 | 3394.02 |
| 1696982400000 | 3416.28 |
| 1697068800000 | 3369.63 |
| 1697155200000 | 3317.56 |
| 1697414400000 | 3346.69 |
| 1697500800000 | 3358.29 |
| 1697587200000 | 3345.07 |
| 1697673600000 | 3339.08 |
| 1697760000000 | 3322.67 |
| 1698019200000 | 3338.92 |
| 1698105600000 | 3351.32 |
| 1698192000000 | 3356.8 |
| 1698278400000 | 3326.62 |
| 1698364800000 | 3287.33 |
| 1698624000000 | 3325.19 |
| 1698710400000 | 3341.19 |
| 1698796800000 | 3358.1 |
| 1698883200000 | 3415.91 |
| 1698969600000 | 3463.9 |
| 1699228800000 | 3458.98 |
| 1699315200000 | 3450.68 |
| 1699401600000 | 3460.75 |
| 1699488000000 | 3494.16 |
| 1699574400000 | 3391.58 |
| 1699833600000 | 3423.11 |
| 1699920000000 | 3496.71 |
| 1700006400000 | 3490.21 |
| 1700092800000 | 3457.1 |
| 1700179200000 | 3469.03 |
| 1700438400000 | 3470.44 |
| 1700524800000 | 3495.44 |
| 1700611200000 | 3504.84 |
| 1700697600000 | 3514.49 |
| 1700784000000 | 3539.12 |
| 1701043200000 | 3528.16 |
| 1701129600000 | 3527.84 |
| 1701216000000 | 3516.32 |
| 1701302400000 | 3516.65 |
| 1701388800000 | 3511.43 |
| 1701648000000 | 3519.37 |
| 1701734400000 | 3518.73 |
| 1701820800000 | 3489.49 |
| 1701907200000 | 3484.14 |
| 1701993600000 | 3496.34 |
| 1702252800000 | 3488.76 |
| 1702339200000 | 3493.51 |
| 1702425600000 | 3482.16 |
| 1702512000000 | 3566.71 |
| 1702598400000 | 3535.09 |
| 1702857600000 | 3534.59 |
| 1702944000000 | 3562.79 |
| 1703030400000 | 3562.67 |
| 1703116800000 | 3557.78 |
| 1703203200000 | 3573.2 |
| 1703635200000 | 3608.4 |
| 1703721600000 | 3612.57 |
| 1703808000000 | 3602.18 |
| 1704153600000 | 3565.51 |
| 1704240000000 | 3559.92 |
| 1704326400000 | 3586.89 |
| 1704412800000 | 3575.49 |
| 1704672000000 | 3592.41 |
| 1704758400000 | 3580.75 |
| 1704844800000 | 3584.42 |
| 1704931200000 | 3565.7 |
| 1705017600000 | 3592.35 |
| 1705276800000 | 3564.54 |
| 1705363200000 | 3546.36 |
| 1705449600000 | 3502.17 |
| 1705536000000 | 3480.53 |
| 1705622400000 | 3485.71 |
| 1705881600000 | 3488.41 |
| 1705968000000 | 3468.3 |
| 1706054400000 | 3499.74 |
| 1706140800000 | 3485.58 |
| 1706227200000 | 3568.08 |
| 1706486400000 | 3562.74 |
| 1706572800000 | 3570.73 |
| 1706659200000 | 3578.31 |
| 1706745600000 | 3564.39 |
| 1706832000000 | 3561.01 |
| 1707091200000 | 3571.36 |
| 1707177600000 | 3586.43 |
| 1707264000000 | 3578.58 |
| 1707350400000 | 3600.74 |
| 1707436800000 | 3542.92 |
| 1707696000000 | 3556.35 |
| 1707782400000 | 3517.92 |
| 1707868800000 | 3508.35 |
| 1707955200000 | 3554 |
| 1708041600000 | 3567.76 |
| 1708300800000 | 3577.77 |
| 1708387200000 | 3610.85 |
| 1708473600000 | 3604.81 |
| 1708560000000 | 3591.18 |
| 1708646400000 | 3602.42 |
| 1708905600000 | 3590.29 |
| 1708992000000 | 3581.3 |
| 1709078400000 | 3517.87 |
| 1709164800000 | 3491.35 |
| STOXX Europe 600 Optimised Consumer Staples | STOXX Europe 600 | |
|---|---|---|
| 2017 | 24.5528841 | 26.3412421 |
| 2018 | -13.8521666 | -15.2679198 |
| 2019 | 20.4204695 | 24.9568485 |
| 2020 | 6.3918907 | 6.8841278 |
| 2021 | 10.1630598 | 16.2291744 |
| 2022 | -14.6672403 | -16.3107758 |
| 2023 | 5.2726021 | 20.1958367 |
| 2024 | -10.0720678 | 23.5120854 |
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 | CH0108469815 | SCOSTR | SCOSTR INDEX | .SCOSTR |
| Price EUR | CH0108469799 | SCOST | SCOST INDEX | .SCOST |
| Net Return USD | CH0113195298 | SCOSTV | SCOSTV INDEX | .SCOSTV |
| Price USD | CH0113195306 | SCOSL | SCOSL INDEX | .SCOSL |
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 |
|---|---|---|---|
| UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 10.291% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 10.066% |
| L'OREAL | Consumer Products and Services | France | 9.644% |
| DIAGEO | Food, Beverage and Tobacco | UK | 9.496% |
| BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 7.007% |
| ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 6.073% |
| RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 4.829% |
| DANONE | Food, Beverage and Tobacco | France | 4.773% |
| PERNOD RICARD | Food, Beverage and Tobacco | France | 3.730% |
| HEINEKEN | Food, Beverage and Tobacco | Netherlands | 3.196% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
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.