Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Cyclicals
- 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 Cyclicals | 6,872.1 | 5,770.9 | 17.6 | 7.5 | 290.4 | 1.7 | 5.0 | 0.0 | 16.1 |
| STOXX Europe 600 | 14,448.3 | 11,510.3 | 19.2 | 6.7 | 356.2 | 1.4 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Industrial Goods and Services | 27.1 |
|---|---|
| Banks | 20.9 |
| Technology | 13.9 |
| Insurance | 7.9 |
| Financial Services | 7.8 |
| Construction and Materials | 6.9 |
| Basic Resources | 4.9 |
| Chemicals | 4.3 |
| Real Estate | 2.8 |
| Energy | 2.1 |
Country weighting
| UK | 20.8 |
|---|---|
| France | 15.9 |
| Germany | 15.4 |
| Switzerland | 10.8 |
| Netherlands | 10.5 |
| Sweden | 7.3 |
| Italy | 5.8 |
| Spain | 4.8 |
| Finland | 2.6 |
| Denmark | 1.9 |
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 Cyclicals | -5.4 | 10.2 | 34.1 | 12.5 | 53.9 | N/A | N/A | 34.6 | 4.0 | 9.1 |
| STOXX Europe 600 | -5.9 | 6.2 | 22.9 | 7.8 | 39.9 | N/A | N/A | 23.2 | 2.6 | 7.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Cyclicals | N/A | N/A | 15.5 | 22.6 | 24.6 | N/A | N/A | 2.0 | 0.1 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 12.8 | 18.7 | 20.5 | N/A | N/A | 1.8 | 0.1 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Cyclicals | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.9 | 4.3 | 4.3 | 5.5 | 5.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Cyclicals | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | 1.6 | 1.1 | 2.1 | 0.4 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Cyclicals
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 Cyclicals | 15.8 | 13.7 | 14.0 | 13.6 | 1.8 | 3.6 | 1.4 | 23.7 |
| STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 14.5 | 2.0 | 3.2 | 1.3 | 20.5 |
Performance and annual returns
| STOXX Europe 600 Optimised Cyclicals | |
|---|---|
| 1104451200000 | 1000 |
| 1104710400000 | 996.65 |
| 1104796800000 | 987.66 |
| 1104883200000 | 978.8 |
| 1104969600000 | 976.81 |
| 1105056000000 | 973.88 |
| 1105315200000 | 979.44 |
| 1105401600000 | 974.4 |
| 1105488000000 | 975.78 |
| 1105574400000 | 972.36 |
| 1105660800000 | 969.44 |
| 1105920000000 | 975.46 |
| 1106006400000 | 971.36 |
| 1106092800000 | 974.25 |
| 1106179200000 | 962.76 |
| 1106265600000 | 964.05 |
| 1106524800000 | 965.23 |
| 1106611200000 | 965.89 |
| 1106697600000 | 972.63 |
| 1106784000000 | 977.38 |
| 1106870400000 | 971.41 |
| 1107129600000 | 982.24 |
| 1107216000000 | 988.47 |
| 1107302400000 | 994.02 |
| 1107388800000 | 985.13 |
| 1107475200000 | 993.4 |
| 1107734400000 | 991.03 |
| 1107820800000 | 988.42 |
| 1107907200000 | 988.65 |
| 1107993600000 | 995.88 |
| 1108080000000 | 1006.47 |
| 1108339200000 | 1015.36 |
| 1108425600000 | 1018.86 |
| 1108512000000 | 1011.55 |
| 1108598400000 | 1018.97 |
| 1108684800000 | 1020.31 |
| 1108944000000 | 1017.16 |
| 1109030400000 | 1021.92 |
| 1109116800000 | 1015.39 |
| 1109203200000 | 1016.87 |
| 1109289600000 | 1027.75 |
| 1109548800000 | 1032.46 |
| 1109635200000 | 1033.31 |
| 1109721600000 | 1026.68 |
| 1109808000000 | 1027.55 |
| 1109894400000 | 1045.42 |
| 1110153600000 | 1041.23 |
| 1110240000000 | 1047.32 |
| 1110326400000 | 1043.57 |
| 1110412800000 | 1039.09 |
| 1110499200000 | 1045.58 |
| 1110758400000 | 1037.53 |
| 1110844800000 | 1040.41 |
| 1110931200000 | 1033.85 |
| 1111017600000 | 1030.28 |
| 1111104000000 | 1025.12 |
| 1111363200000 | 1013.49 |
| 1111449600000 | 1017.23 |
| 1111536000000 | 998.59 |
| 1111622400000 | 999.9 |
| 1112054400000 | 997.58 |
| 1112140800000 | 997.73 |
| 1112227200000 | 1001.85 |
| 1112313600000 | 1004.6 |
| 1112572800000 | 987.18 |
| 1112659200000 | 993.58 |
| 1112745600000 | 1000.52 |
| 1112832000000 | 1007.86 |
| 1112918400000 | 1008.41 |
| 1113177600000 | 1015.17 |
| 1113264000000 | 1004.05 |
| 1113350400000 | 1011.4 |
| 1113436800000 | 999.61 |
| 1113523200000 | 988.56 |
| 1113782400000 | 976.54 |
| 1113868800000 | 984.03 |
| 1113955200000 | 982.03 |
| 1114041600000 | 983.93 |
| 1114128000000 | 991.94 |
| 1114387200000 | 987.82 |
| 1114473600000 | 981.93 |
| 1114560000000 | 967.65 |
| 1114646400000 | 959.23 |
| 1114732800000 | 960.33 |
| 1114992000000 | 959.74 |
| 1115078400000 | 967.92 |
| 1115164800000 | 979.43 |
| 1115251200000 | 984.58 |
| 1115337600000 | 982.38 |
| 1115596800000 | 978.81 |
| 1115683200000 | 972.52 |
| 1115769600000 | 966.49 |
| 1115856000000 | 966.59 |
| 1115942400000 | 962.34 |
| 1116201600000 | 957.81 |
| 1116288000000 | 958.82 |
| 1116374400000 | 974.3 |
| 1116460800000 | 977.88 |
| 1116547200000 | 970.23 |
| 1116806400000 | 978.08 |
| 1116892800000 | 977.56 |
| 1116979200000 | 976.85 |
| 1117065600000 | 975.8 |
| 1117152000000 | 977.92 |
| 1117411200000 | 978.13 |
| 1117497600000 | 969.33 |
| 1117584000000 | 976.95 |
| 1117670400000 | 978.59 |
| 1117756800000 | 974.48 |
| 1118016000000 | 972.01 |
| 1118102400000 | 982.89 |
| 1118188800000 | 986.18 |
| 1118275200000 | 975.65 |
| 1118361600000 | 976.79 |
| 1118620800000 | 973.38 |
| 1118707200000 | 975.79 |
| 1118793600000 | 978.79 |
| 1118880000000 | 984.88 |
| 1118966400000 | 997.95 |
| 1119225600000 | 988.99 |
| 1119312000000 | 993.55 |
| 1119398400000 | 996.2 |
| 1119484800000 | 994.21 |
| 1119571200000 | 986.74 |
| 1119830400000 | 980.35 |
| 1119916800000 | 979.92 |
| 1120003200000 | 983.92 |
| 1120089600000 | 982.53 |
| 1120176000000 | 979.04 |
| 1120435200000 | 974.78 |
| 1120521600000 | 972.55 |
| 1120608000000 | 980.96 |
| 1120694400000 | 964.06 |
| 1120780800000 | 975.86 |
| 1121040000000 | 997.46 |
| 1121126400000 | 1006.01 |
| 1121212800000 | 1005.67 |
| 1121299200000 | 1013.16 |
| 1121385600000 | 1006.15 |
| 1121644800000 | 1004.91 |
| 1121731200000 | 1005.31 |
| 1121817600000 | 1005.67 |
| 1121904000000 | 1017.95 |
| 1121990400000 | 1017.33 |
| 1122249600000 | 1012.92 |
| 1122336000000 | 1010.2 |
| 1122422400000 | 1015.63 |
| 1122508800000 | 1024 |
| 1122595200000 | 1026.12 |
| 1122854400000 | 1032.4 |
| 1122940800000 | 1039.64 |
| 1123027200000 | 1049.17 |
| 1123113600000 | 1044.61 |
| 1123200000000 | 1038.72 |
| 1123459200000 | 1047.1 |
| 1123545600000 | 1051.61 |
| 1123632000000 | 1066.57 |
| 1123718400000 | 1066.82 |
| 1123804800000 | 1063.32 |
| 1124064000000 | 1057.51 |
| 1124150400000 | 1051.34 |
| 1124236800000 | 1044.66 |
| 1124323200000 | 1029.53 |
| 1124409600000 | 1035.48 |
| 1124668800000 | 1045.64 |
| 1124755200000 | 1037.81 |
| 1124841600000 | 1035.85 |
| 1124928000000 | 1030.34 |
| 1125014400000 | 1028.08 |
| 1125273600000 | 1025.69 |
| 1125360000000 | 1017.68 |
| 1125446400000 | 1033.94 |
| 1125532800000 | 1055.4 |
| 1125619200000 | 1063.11 |
| 1125878400000 | 1066.9 |
| 1125964800000 | 1074.31 |
| 1126051200000 | 1078.92 |
| 1126137600000 | 1075.85 |
| 1126224000000 | 1080.62 |
| 1126483200000 | 1069.96 |
| 1126569600000 | 1061.9 |
| 1126656000000 | 1066.61 |
| 1126742400000 | 1058 |
| 1126828800000 | 1065.39 |
| 1127088000000 | 1060.52 |
| 1127174400000 | 1066.49 |
| 1127260800000 | 1058.22 |
| 1127347200000 | 1044.65 |
| 1127433600000 | 1042.58 |
| 1127692800000 | 1056.83 |
| 1127779200000 | 1049.94 |
| 1127865600000 | 1063.65 |
| 1127952000000 | 1060.64 |
| 1128038400000 | 1069.7 |
| 1128297600000 | 1065.67 |
| 1128384000000 | 1072.91 |
| 1128470400000 | 1061.15 |
| 1128556800000 | 1062.82 |
| 1128643200000 | 1055.08 |
| 1128902400000 | 1054.12 |
| 1128988800000 | 1052.4 |
| 1129075200000 | 1047.49 |
| 1129161600000 | 1026.92 |
| 1129248000000 | 1042.05 |
| 1129507200000 | 1037.28 |
| 1129593600000 | 1025.46 |
| 1129680000000 | 1010 |
| 1129766400000 | 1015.27 |
| 1129852800000 | 1013.74 |
| 1130112000000 | 1023.59 |
| 1130198400000 | 1033.1 |
| 1130284800000 | 1036.44 |
| 1130371200000 | 1027.19 |
| 1130457600000 | 1022.65 |
| 1130716800000 | 1038.17 |
| 1130803200000 | 1042.93 |
| 1130889600000 | 1055.13 |
| 1130976000000 | 1068.2 |
| 1131062400000 | 1048.39 |
| 1131321600000 | 1050.39 |
| 1131408000000 | 1047.15 |
| 1131494400000 | 1045.73 |
| 1131580800000 | 1052.6 |
| 1131667200000 | 1063.48 |
| 1131926400000 | 1062.58 |
| 1132012800000 | 1060.11 |
| 1132099200000 | 1052.08 |
| 1132185600000 | 1064.12 |
| 1132272000000 | 1071.45 |
| 1132531200000 | 1079.22 |
| 1132617600000 | 1076.13 |
| 1132704000000 | 1089.25 |
| 1132790400000 | 1086.1 |
| 1132876800000 | 1083.67 |
| 1133136000000 | 1085.9 |
| 1133222400000 | 1084.51 |
| 1133308800000 | 1080.89 |
| 1133395200000 | 1092.55 |
| 1133481600000 | 1100.92 |
| 1133740800000 | 1101.18 |
| 1133827200000 | 1111.22 |
| 1133913600000 | 1105.78 |
| 1134000000000 | 1113.69 |
| 1134086400000 | 1115.01 |
| 1134345600000 | 1128.26 |
| 1134432000000 | 1126.02 |
| 1134518400000 | 1133.65 |
| 1134604800000 | 1124.46 |
| 1134691200000 | 1140.96 |
| 1134950400000 | 1140.17 |
| 1135036800000 | 1135.63 |
| 1135123200000 | 1138.03 |
| 1135209600000 | 1141.54 |
| 1135296000000 | 1143.59 |
| 1135641600000 | 1146.76 |
| 1135728000000 | 1149.52 |
| 1135814400000 | 1148.34 |
| 1135900800000 | 1136.13 |
| 1136160000000 | 1140.96 |
| 1136246400000 | 1165.84 |
| 1136332800000 | 1191.05 |
| 1136419200000 | 1186.69 |
| 1136505600000 | 1200.24 |
| 1136764800000 | 1195.93 |
| 1136851200000 | 1183.96 |
| 1136937600000 | 1197.19 |
| 1137024000000 | 1196.68 |
| 1137110400000 | 1191.36 |
| 1137369600000 | 1196.95 |
| 1137456000000 | 1182.05 |
| 1137542400000 | 1171.61 |
| 1137628800000 | 1184.91 |
| 1137715200000 | 1174.3 |
| 1137974400000 | 1190.15 |
| 1138060800000 | 1186.43 |
| 1138147200000 | 1204.85 |
| 1138233600000 | 1221.76 |
| 1138320000000 | 1229 |
| 1138579200000 | 1221.25 |
| 1138665600000 | 1228.3 |
| 1138752000000 | 1241.94 |
| 1138838400000 | 1228.33 |
| 1138924800000 | 1217 |
| 1139184000000 | 1219.03 |
| 1139270400000 | 1213.35 |
| 1139356800000 | 1211.01 |
| 1139443200000 | 1227.98 |
| 1139529600000 | 1217.92 |
| 1139788800000 | 1223.93 |
| 1139875200000 | 1221.47 |
| 1139961600000 | 1224.26 |
| 1140048000000 | 1232.68 |
| 1140134400000 | 1242.43 |
| 1140393600000 | 1248.63 |
| 1140480000000 | 1248.06 |
| 1140566400000 | 1257.56 |
| 1140652800000 | 1262.51 |
| 1140739200000 | 1260.97 |
| 1140998400000 | 1266.1 |
| 1141084800000 | 1254.01 |
| 1141171200000 | 1267.03 |
| 1141257600000 | 1260.96 |
| 1141344000000 | 1258.02 |
| 1141603200000 | 1264.58 |
| 1141689600000 | 1238.82 |
| 1141776000000 | 1229.92 |
| 1141862400000 | 1240.37 |
| 1141948800000 | 1247.14 |
| 1142208000000 | 1260.84 |
| 1142294400000 | 1273.71 |
| 1142380800000 | 1281.78 |
| 1142467200000 | 1297.17 |
| 1142553600000 | 1302.4 |
| 1142812800000 | 1309.82 |
| 1142899200000 | 1302.3 |
| 1142985600000 | 1304.72 |
| 1143072000000 | 1295.6 |
| 1143158400000 | 1304.41 |
| 1143417600000 | 1296.34 |
| 1143504000000 | 1294.45 |
| 1143590400000 | 1287.92 |
| 1143676800000 | 1319.09 |
| 1143763200000 | 1306.91 |
| 1144022400000 | 1322.03 |
| 1144108800000 | 1332.63 |
| 1144195200000 | 1338.2 |
| 1144281600000 | 1339.57 |
| 1144368000000 | 1317.1 |
| 1144627200000 | 1320.16 |
| 1144713600000 | 1304.05 |
| 1144800000000 | 1300.14 |
| 1144886400000 | 1302.05 |
| 1145318400000 | 1321.7 |
| 1145404800000 | 1345.75 |
| 1145491200000 | 1346.49 |
| 1145577600000 | 1360.45 |
| 1145836800000 | 1353.89 |
| 1145923200000 | 1359.03 |
| 1146009600000 | 1369.5 |
| 1146096000000 | 1370.63 |
| 1146182400000 | 1370.89 |
| 1146441600000 | 1376.57 |
| 1146528000000 | 1391.43 |
| 1146614400000 | 1377.76 |
| 1146700800000 | 1395.39 |
| 1146787200000 | 1421.3 |
| 1147046400000 | 1424.05 |
| 1147132800000 | 1431.75 |
| 1147219200000 | 1430.22 |
| 1147305600000 | 1429.54 |
| 1147392000000 | 1400.95 |
| 1147651200000 | 1368.86 |
| 1147737600000 | 1367.16 |
| 1147824000000 | 1316.28 |
| 1147910400000 | 1310.62 |
| 1147996800000 | 1304.94 |
| 1148256000000 | 1268.7 |
| 1148342400000 | 1314.47 |
| 1148428800000 | 1284.92 |
| 1148515200000 | 1302.29 |
| 1148601600000 | 1325.1 |
| 1148860800000 | 1328.87 |
| 1148947200000 | 1307.84 |
| 1149033600000 | 1319.06 |
| 1149120000000 | 1321.05 |
| 1149206400000 | 1336.22 |
| 1149465600000 | 1327.43 |
| 1149552000000 | 1281.39 |
| 1149638400000 | 1282.87 |
| 1149724800000 | 1227.13 |
| 1149811200000 | 1252.93 |
| 1150070400000 | 1233.01 |
| 1150156800000 | 1198.03 |
| 1150243200000 | 1209.27 |
| 1150329600000 | 1249.1 |
| 1150416000000 | 1240.91 |
| 1150675200000 | 1247.14 |
| 1150761600000 | 1256.44 |
| 1150848000000 | 1264.4 |
| 1150934400000 | 1262.49 |
| 1151020800000 | 1256.11 |
| 1151280000000 | 1257.69 |
| 1151366400000 | 1252.4 |
| 1151452800000 | 1245.2 |
| 1151539200000 | 1272.12 |
| 1151625600000 | 1317.86 |
| 1151884800000 | 1326.52 |
| 1151971200000 | 1331.36 |
| 1152057600000 | 1302.25 |
| 1152144000000 | 1317.77 |
| 1152230400000 | 1321.05 |
| 1152489600000 | 1315.2 |
| 1152576000000 | 1301.41 |
| 1152662400000 | 1298.89 |
| 1152748800000 | 1273.69 |
| 1152835200000 | 1247.46 |
| 1153094400000 | 1228.67 |
| 1153180800000 | 1221.64 |
| 1153267200000 | 1267.51 |
| 1153353600000 | 1278.06 |
| 1153440000000 | 1263.41 |
| 1153699200000 | 1282.98 |
| 1153785600000 | 1284.58 |
| 1153872000000 | 1290.33 |
| 1153958400000 | 1319.4 |
| 1154044800000 | 1330.39 |
| 1154304000000 | 1324.51 |
| 1154390400000 | 1309.56 |
| 1154476800000 | 1333.07 |
| 1154563200000 | 1319.13 |
| 1154649600000 | 1348.6 |
| 1154908800000 | 1327.21 |
| 1154995200000 | 1326.69 |
| 1155081600000 | 1340.14 |
| 1155168000000 | 1318.13 |
| 1155254400000 | 1319.51 |
| 1155513600000 | 1330.99 |
| 1155600000000 | 1347.78 |
| 1155686400000 | 1368.55 |
| 1155772800000 | 1377.53 |
| 1155859200000 | 1367.34 |
| 1156118400000 | 1374.85 |
| 1156204800000 | 1368.68 |
| 1156291200000 | 1356.73 |
| 1156377600000 | 1359.16 |
| 1156464000000 | 1358.33 |
| 1156723200000 | 1370.27 |
| 1156809600000 | 1370.64 |
| 1156896000000 | 1387.96 |
| 1156982400000 | 1379.96 |
| 1157068800000 | 1388.76 |
| 1157328000000 | 1405.6 |
| 1157414400000 | 1394.78 |
| 1157500800000 | 1375.6 |
| 1157587200000 | 1352.81 |
| 1157673600000 | 1351.34 |
| 1157932800000 | 1345.22 |
| 1158019200000 | 1364.56 |
| 1158105600000 | 1369 |
| 1158192000000 | 1379.55 |
| 1158278400000 | 1376.52 |
| 1158537600000 | 1379.44 |
| 1158624000000 | 1371.52 |
| 1158710400000 | 1388.11 |
| 1158796800000 | 1397.72 |
| 1158883200000 | 1388.27 |
| 1159142400000 | 1378.65 |
| 1159228800000 | 1391.45 |
| 1159315200000 | 1402.31 |
| 1159401600000 | 1402.15 |
| 1159488000000 | 1400.79 |
| 1159747200000 | 1409.46 |
| 1159833600000 | 1403.64 |
| 1159920000000 | 1408.65 |
| 1160006400000 | 1421.59 |
| 1160092800000 | 1414.25 |
| 1160352000000 | 1419.37 |
| 1160438400000 | 1426.79 |
| 1160524800000 | 1427.67 |
| 1160611200000 | 1443.03 |
| 1160697600000 | 1442.88 |
| 1160956800000 | 1445.95 |
| 1161043200000 | 1424.33 |
| 1161129600000 | 1438.4 |
| 1161216000000 | 1446.41 |
| 1161302400000 | 1451.22 |
| 1161561600000 | 1452.44 |
| 1161648000000 | 1450.38 |
| 1161734400000 | 1456.37 |
| 1161820800000 | 1464.46 |
| 1161907200000 | 1467.5 |
| 1162166400000 | 1461.41 |
| 1162252800000 | 1468.84 |
| 1162339200000 | 1477.12 |
| 1162425600000 | 1464.4 |
| 1162512000000 | 1462.17 |
| 1162771200000 | 1483.04 |
| 1162857600000 | 1503.3 |
| 1162944000000 | 1496.76 |
| 1163030400000 | 1496.98 |
| 1163116800000 | 1502.92 |
| 1163376000000 | 1500.36 |
| 1163462400000 | 1495.38 |
| 1163548800000 | 1503.19 |
| 1163635200000 | 1505.94 |
| 1163721600000 | 1495.92 |
| 1163980800000 | 1501.17 |
| 1164067200000 | 1506.32 |
| 1164153600000 | 1522.62 |
| 1164240000000 | 1520.32 |
| 1164326400000 | 1521.43 |
| 1164585600000 | 1496.03 |
| 1164672000000 | 1493.56 |
| 1164758400000 | 1514.21 |
| 1164844800000 | 1517.01 |
| 1164931200000 | 1515.84 |
| 1165190400000 | 1526.43 |
| 1165276800000 | 1535.02 |
| 1165363200000 | 1538.05 |
| 1165449600000 | 1545.63 |
| 1165536000000 | 1549.01 |
| 1165795200000 | 1547.82 |
| 1165881600000 | 1555.61 |
| 1165968000000 | 1561.97 |
| 1166054400000 | 1566.18 |
| 1166140800000 | 1566.47 |
| 1166400000000 | 1564.87 |
| 1166486400000 | 1565.6 |
| 1166572800000 | 1576.57 |
| 1166659200000 | 1573.8 |
| 1166745600000 | 1565.24 |
| 1167177600000 | 1578.01 |
| 1167264000000 | 1583.07 |
| 1167350400000 | 1584.57 |
| 1167696000000 | 1619.04 |
| 1167782400000 | 1608.57 |
| 1167868800000 | 1586.11 |
| 1167955200000 | 1560.02 |
| 1168214400000 | 1562.12 |
| 1168300800000 | 1568.28 |
| 1168387200000 | 1549.99 |
| 1168473600000 | 1572.5 |
| 1168560000000 | 1583.12 |
| 1168819200000 | 1594.23 |
| 1168905600000 | 1585.18 |
| 1168992000000 | 1584.58 |
| 1169078400000 | 1583.17 |
| 1169164800000 | 1595.25 |
| 1169424000000 | 1590.67 |
| 1169510400000 | 1601.76 |
| 1169596800000 | 1611.46 |
| 1169683200000 | 1611.67 |
| 1169769600000 | 1588.6 |
| 1170028800000 | 1598.27 |
| 1170115200000 | 1608.66 |
| 1170201600000 | 1605.52 |
| 1170288000000 | 1627.32 |
| 1170374400000 | 1628.29 |
| 1170633600000 | 1622.36 |
| 1170720000000 | 1630.51 |
| 1170806400000 | 1647.8 |
| 1170892800000 | 1634.83 |
| 1170979200000 | 1640.05 |
| 1171238400000 | 1621.9 |
| 1171324800000 | 1632.03 |
| 1171411200000 | 1661.89 |
| 1171497600000 | 1659.1 |
| 1171584000000 | 1654.01 |
| 1171843200000 | 1664.18 |
| 1171929600000 | 1661.44 |
| 1172016000000 | 1651.34 |
| 1172102400000 | 1657.05 |
| 1172188800000 | 1663.93 |
| 1172448000000 | 1671.32 |
| 1172534400000 | 1623.63 |
| 1172620800000 | 1593.18 |
| 1172707200000 | 1571.46 |
| 1172793600000 | 1566.81 |
| 1173052800000 | 1538.91 |
| 1173139200000 | 1554.87 |
| 1173225600000 | 1568.75 |
| 1173312000000 | 1593.01 |
| 1173398400000 | 1593.77 |
| 1173657600000 | 1594.57 |
| 1173744000000 | 1575.27 |
| 1173830400000 | 1528.01 |
| 1173916800000 | 1565 |
| 1174003200000 | 1567.79 |
| 1174262400000 | 1596.03 |
| 1174348800000 | 1610.43 |
| 1174435200000 | 1622.02 |
| 1174521600000 | 1659.54 |
| 1174608000000 | 1658.69 |
| 1174867200000 | 1645.41 |
| 1174953600000 | 1644.63 |
| 1175040000000 | 1632.74 |
| 1175126400000 | 1649.07 |
| 1175212800000 | 1648.19 |
| 1175472000000 | 1659.98 |
| 1175558400000 | 1680.15 |
| 1175644800000 | 1683.42 |
| 1175731200000 | 1695.4 |
| 1176163200000 | 1710.92 |
| 1176249600000 | 1706.74 |
| 1176336000000 | 1707.91 |
| 1176422400000 | 1718.45 |
| 1176681600000 | 1750.88 |
| 1176768000000 | 1752.57 |
| 1176854400000 | 1743.63 |
| 1176940800000 | 1738.7 |
| 1177027200000 | 1767.75 |
| 1177286400000 | 1762.55 |
| 1177372800000 | 1751.43 |
| 1177459200000 | 1772.54 |
| 1177545600000 | 1767.19 |
| 1177632000000 | 1765.98 |
| 1177891200000 | 1768.38 |
| 1177977600000 | 1760.17 |
| 1178064000000 | 1769.21 |
| 1178150400000 | 1770.13 |
| 1178236800000 | 1788.89 |
| 1178496000000 | 1795.09 |
| 1178582400000 | 1764.87 |
| 1178668800000 | 1778.26 |
| 1178755200000 | 1758.68 |
| 1178841600000 | 1772.37 |
| 1179100800000 | 1767.63 |
| 1179187200000 | 1783.35 |
| 1179273600000 | 1776.62 |
| 1179360000000 | 1767.5 |
| 1179446400000 | 1785.82 |
| 1179705600000 | 1780.63 |
| 1179792000000 | 1783.48 |
| 1179878400000 | 1799.2 |
| 1179964800000 | 1776.74 |
| 1180051200000 | 1781.81 |
| 1180310400000 | 1785.52 |
| 1180396800000 | 1788.07 |
| 1180483200000 | 1775.08 |
| 1180569600000 | 1797.68 |
| 1180656000000 | 1808.97 |
| 1180915200000 | 1813.4 |
| 1181001600000 | 1810.6 |
| 1181088000000 | 1775.66 |
| 1181174400000 | 1747.06 |
| 1181260800000 | 1731.39 |
| 1181520000000 | 1750.96 |
| 1181606400000 | 1732.77 |
| 1181692800000 | 1740.83 |
| 1181779200000 | 1772.68 |
| 1181865600000 | 1804.71 |
| 1182124800000 | 1806.09 |
| 1182211200000 | 1804.43 |
| 1182297600000 | 1817.56 |
| 1182384000000 | 1791.92 |
| 1182470400000 | 1788.86 |
| 1182729600000 | 1787.74 |
| 1182816000000 | 1771.63 |
| 1182902400000 | 1751.91 |
| 1182988800000 | 1773.6 |
| 1183075200000 | 1787.46 |
| 1183334400000 | 1798.26 |
| 1183420800000 | 1816.5 |
| 1183507200000 | 1828.94 |
| 1183593600000 | 1815.24 |
| 1183680000000 | 1830.06 |
| 1183939200000 | 1836.17 |
| 1184025600000 | 1821.96 |
| 1184112000000 | 1822.33 |
| 1184198400000 | 1845.9 |
| 1184284800000 | 1858.01 |
| 1184544000000 | 1864.25 |
| 1184630400000 | 1854.1 |
| 1184716800000 | 1834.19 |
| 1184803200000 | 1855.68 |
| 1184889600000 | 1832.08 |
| 1185148800000 | 1842.19 |
| 1185235200000 | 1814.71 |
| 1185321600000 | 1775.63 |
| 1185408000000 | 1720.91 |
| 1185494400000 | 1703.87 |
| 1185753600000 | 1708.98 |
| 1185840000000 | 1750.7 |
| 1185926400000 | 1715.53 |
| 1186012800000 | 1731.43 |
| 1186099200000 | 1718.73 |
| 1186358400000 | 1704.41 |
| 1186444800000 | 1729.14 |
| 1186531200000 | 1777.1 |
| 1186617600000 | 1724.34 |
| 1186704000000 | 1662.31 |
| 1186963200000 | 1697 |
| 1187049600000 | 1664.9 |
| 1187136000000 | 1640.85 |
| 1187222400000 | 1568.89 |
| 1187308800000 | 1625.13 |
| 1187568000000 | 1633.28 |
| 1187654400000 | 1635.23 |
| 1187740800000 | 1673.53 |
| 1187827200000 | 1680.85 |
| 1187913600000 | 1690.77 |
| 1188172800000 | 1692.35 |
| 1188259200000 | 1656.45 |
| 1188345600000 | 1668.18 |
| 1188432000000 | 1684.19 |
| 1188518400000 | 1706.71 |
| 1188777600000 | 1712.92 |
| 1188864000000 | 1722.94 |
| 1188950400000 | 1695.09 |
| 1189036800000 | 1704.46 |
| 1189123200000 | 1663.75 |
| 1189382400000 | 1647.85 |
| 1189468800000 | 1685.21 |
| 1189555200000 | 1689.47 |
| 1189641600000 | 1701.14 |
| 1189728000000 | 1675.12 |
| 1189987200000 | 1643.9 |
| 1190073600000 | 1679.36 |
| 1190160000000 | 1751.59 |
| 1190246400000 | 1753.15 |
| 1190332800000 | 1764.56 |
| 1190592000000 | 1762.3 |
| 1190678400000 | 1743.23 |
| 1190764800000 | 1756.18 |
| 1190851200000 | 1779.79 |
| 1190937600000 | 1790.01 |
| 1191196800000 | 1811.67 |
| 1191283200000 | 1819.29 |
| 1191369600000 | 1830 |
| 1191456000000 | 1831.11 |
| 1191542400000 | 1845.48 |
| 1191801600000 | 1828.69 |
| 1191888000000 | 1837.71 |
| 1191974400000 | 1851.08 |
| 1192060800000 | 1867.65 |
| 1192147200000 | 1855.07 |
| 1192406400000 | 1834.86 |
| 1192492800000 | 1800.36 |
| 1192579200000 | 1820.02 |
| 1192665600000 | 1809.41 |
| 1192752000000 | 1791.81 |
| 1193011200000 | 1747.49 |
| 1193097600000 | 1783.94 |
| 1193184000000 | 1766.06 |
| 1193270400000 | 1793.96 |
| 1193356800000 | 1813.93 |
| 1193616000000 | 1830.84 |
| 1193702400000 | 1827.46 |
| 1193788800000 | 1854.35 |
| 1193875200000 | 1811.77 |
| 1193961600000 | 1796.13 |
| 1194220800000 | 1775.75 |
| 1194307200000 | 1796.5 |
| 1194393600000 | 1791.38 |
| 1194480000000 | 1788.32 |
| 1194566400000 | 1751.86 |
| 1194825600000 | 1744.06 |
| 1194912000000 | 1749.35 |
| 1194998400000 | 1773.68 |
| 1195084800000 | 1737.3 |
| 1195171200000 | 1710.86 |
| 1195430400000 | 1661.71 |
| 1195516800000 | 1699.05 |
| 1195603200000 | 1648.81 |
| 1195689600000 | 1658.43 |
| 1195776000000 | 1696.28 |
| 1196035200000 | 1689.41 |
| 1196121600000 | 1689.02 |
| 1196208000000 | 1736.68 |
| 1196294400000 | 1750.8 |
| 1196380800000 | 1771.33 |
| 1196640000000 | 1756.07 |
| 1196726400000 | 1731.28 |
| 1196812800000 | 1755.71 |
| 1196899200000 | 1757.08 |
| 1196985600000 | 1785.64 |
| 1197244800000 | 1811.34 |
| 1197331200000 | 1798.69 |
| 1197417600000 | 1798.79 |
| 1197504000000 | 1735.67 |
| 1197590400000 | 1721.42 |
| 1197849600000 | 1672.07 |
| 1197936000000 | 1675.92 |
| 1198022400000 | 1665.75 |
| 1198108800000 | 1660.94 |
| 1198195200000 | 1692.94 |
| 1198454400000 | 1701.44 |
| 1198713600000 | 1721.63 |
| 1198800000000 | 1736.18 |
| 1199059200000 | 1727.98 |
| 1199232000000 | 1714.58 |
| 1199318400000 | 1706.93 |
| 1199404800000 | 1670.47 |
| 1199664000000 | 1637.84 |
| 1199750400000 | 1646.18 |
| 1199836800000 | 1612.43 |
| 1199923200000 | 1600.91 |
| 1200009600000 | 1618.27 |
| 1200268800000 | 1646.28 |
| 1200355200000 | 1594.7 |
| 1200441600000 | 1551.64 |
| 1200528000000 | 1539.93 |
| 1200614400000 | 1505.34 |
| 1200873600000 | 1391.71 |
| 1200960000000 | 1461.51 |
| 1201046400000 | 1418.45 |
| 1201132800000 | 1522.33 |
| 1201219200000 | 1515.44 |
| 1201478400000 | 1507.3 |
| 1201564800000 | 1540.1 |
| 1201651200000 | 1535.72 |
| 1201737600000 | 1531.43 |
| 1201824000000 | 1575.16 |
| 1202083200000 | 1581.31 |
| 1202169600000 | 1501.41 |
| 1202256000000 | 1507.44 |
| 1202342400000 | 1458.32 |
| 1202428800000 | 1463.96 |
| 1202688000000 | 1444.17 |
| 1202774400000 | 1512.07 |
| 1202860800000 | 1510.8 |
| 1202947200000 | 1516.3 |
| 1203033600000 | 1487.8 |
| 1203292800000 | 1520.6 |
| 1203379200000 | 1535.57 |
| 1203465600000 | 1512.98 |
| 1203552000000 | 1542.7 |
| 1203638400000 | 1529.7 |
| 1203897600000 | 1562.48 |
| 1203984000000 | 1602.22 |
| 1204070400000 | 1622.36 |
| 1204156800000 | 1594.7 |
| 1204243200000 | 1566.63 |
| 1204502400000 | 1545.65 |
| 1204588800000 | 1525.5 |
| 1204675200000 | 1568.72 |
| 1204761600000 | 1548.54 |
| 1204848000000 | 1529.12 |
| 1205107200000 | 1499.63 |
| 1205193600000 | 1521.52 |
| 1205280000000 | 1571.96 |
| 1205366400000 | 1550.87 |
| 1205452800000 | 1537.13 |
| 1205712000000 | 1458.75 |
| 1205798400000 | 1528.24 |
| 1205884800000 | 1498.81 |
| 1205971200000 | 1469.02 |
| 1206403200000 | 1553.51 |
| 1206489600000 | 1560.22 |
| 1206576000000 | 1586.27 |
| 1206662400000 | 1576.81 |
| 1206921600000 | 1583.43 |
| 1207008000000 | 1621.25 |
| 1207094400000 | 1649.21 |
| 1207180800000 | 1635.61 |
| 1207267200000 | 1656.2 |
| 1207526400000 | 1674.56 |
| 1207612800000 | 1657.97 |
| 1207699200000 | 1650.55 |
| 1207785600000 | 1640.57 |
| 1207872000000 | 1621.84 |
| 1208131200000 | 1608.16 |
| 1208217600000 | 1609.71 |
| 1208304000000 | 1666.97 |
| 1208390400000 | 1651.37 |
| 1208476800000 | 1678.5 |
| 1208736000000 | 1675.95 |
| 1208822400000 | 1672.44 |
| 1208908800000 | 1671.2 |
| 1208995200000 | 1651.35 |
| 1209081600000 | 1672.41 |
| 1209340800000 | 1687.55 |
| 1209427200000 | 1660.13 |
| 1209513600000 | 1668.41 |
| 1209600000000 | 1658.35 |
| 1209686400000 | 1692.88 |
| 1209945600000 | 1697.54 |
| 1210032000000 | 1697.3 |
| 1210118400000 | 1693.89 |
| 1210204800000 | 1694.16 |
| 1210291200000 | 1669.63 |
| 1210550400000 | 1679.94 |
| 1210636800000 | 1677.49 |
| 1210723200000 | 1688.73 |
| 1210809600000 | 1696.67 |
| 1210896000000 | 1709.99 |
| 1211155200000 | 1721.53 |
| 1211241600000 | 1693.71 |
| 1211328000000 | 1687.16 |
| 1211414400000 | 1688.88 |
| 1211500800000 | 1662.18 |
| 1211760000000 | 1657.87 |
| 1211846400000 | 1645.96 |
| 1211932800000 | 1652.69 |
| 1212019200000 | 1641.44 |
| 1212105600000 | 1652.01 |
| 1212364800000 | 1628.94 |
| 1212451200000 | 1633.26 |
| 1212537600000 | 1617.03 |
| 1212624000000 | 1619.77 |
| 1212710400000 | 1601.73 |
| 1212969600000 | 1584.65 |
| 1213056000000 | 1548.36 |
| 1213142400000 | 1519.33 |
| 1213228800000 | 1534.71 |
| 1213315200000 | 1541.6 |
| 1213574400000 | 1553.36 |
| 1213660800000 | 1573.51 |
| 1213747200000 | 1541.64 |
| 1213833600000 | 1529.26 |
| 1213920000000 | 1517.42 |
| 1214179200000 | 1492.96 |
| 1214265600000 | 1495.8 |
| 1214352000000 | 1514.89 |
| 1214438400000 | 1480.51 |
| 1214524800000 | 1475.7 |
| 1214784000000 | 1473.04 |
| 1214870400000 | 1431.65 |
| 1214956800000 | 1425.78 |
| 1215043200000 | 1427.5 |
| 1215129600000 | 1400.53 |
| 1215388800000 | 1413.11 |
| 1215475200000 | 1381.05 |
| 1215561600000 | 1423.25 |
| 1215648000000 | 1404.35 |
| 1215734400000 | 1369.54 |
| 1215993600000 | 1385.48 |
| 1216080000000 | 1348.53 |
| 1216166400000 | 1347.09 |
| 1216252800000 | 1408.27 |
| 1216339200000 | 1442.13 |
| 1216598400000 | 1456.88 |
| 1216684800000 | 1442.63 |
| 1216771200000 | 1473.96 |
| 1216857600000 | 1442.25 |
| 1216944000000 | 1431.28 |
| 1217203200000 | 1416.62 |
| 1217289600000 | 1406.54 |
| 1217376000000 | 1432.58 |
| 1217462400000 | 1439.41 |
| 1217548800000 | 1415.82 |
| 1217808000000 | 1396.36 |
| 1217894400000 | 1435.14 |
| 1217980800000 | 1450.4 |
| 1218067200000 | 1443.5 |
| 1218153600000 | 1418.94 |
| 1218412800000 | 1437.71 |
| 1218499200000 | 1415.06 |
| 1218585600000 | 1364.93 |
| 1218672000000 | 1377.38 |
| 1218758400000 | 1362.45 |
| 1219017600000 | 1361.21 |
| 1219104000000 | 1314.19 |
| 1219190400000 | 1327.26 |
| 1219276800000 | 1329.09 |
| 1219363200000 | 1355.18 |
| 1219622400000 | 1340.9 |
| 1219708800000 | 1331.7 |
| 1219795200000 | 1339.75 |
| 1219881600000 | 1370 |
| 1219968000000 | 1375.41 |
| 1220227200000 | 1356.53 |
| 1220313600000 | 1366.91 |
| 1220400000000 | 1340.62 |
| 1220486400000 | 1288.08 |
| 1220572800000 | 1242.27 |
| 1220832000000 | 1293.91 |
| 1220918400000 | 1274.35 |
| 1221004800000 | 1250.14 |
| 1221091200000 | 1226.47 |
| 1221177600000 | 1273.53 |
| 1221436800000 | 1215.75 |
| 1221523200000 | 1167.92 |
| 1221609600000 | 1134.06 |
| 1221696000000 | 1142.67 |
| 1221782400000 | 1288.96 |
| 1222041600000 | 1276.38 |
| 1222128000000 | 1249.64 |
| 1222214400000 | 1239.66 |
| 1222300800000 | 1264.1 |
| 1222387200000 | 1224.31 |
| 1222646400000 | 1114.7 |
| 1222732800000 | 1106.34 |
| 1222819200000 | 1111.4 |
| 1222905600000 | 1075.9 |
| 1222992000000 | 1121.19 |
| 1223251200000 | 991.04 |
| 1223337600000 | 978.38 |
| 1223424000000 | 914.65 |
| 1223510400000 | 916.06 |
| 1223596800000 | 828.6 |
| 1223856000000 | 915.89 |
| 1223942400000 | 946.49 |
| 1224028800000 | 862.42 |
| 1224115200000 | 792 |
| 1224201600000 | 811.25 |
| 1224460800000 | 833.87 |
| 1224547200000 | 832.69 |
| 1224633600000 | 766.31 |
| 1224720000000 | 746.57 |
| 1224806400000 | 694.46 |
| 1225065600000 | 641.38 |
| 1225152000000 | 630.49 |
| 1225238400000 | 726.55 |
| 1225324800000 | 756.51 |
| 1225411200000 | 765.89 |
| 1225670400000 | 780.36 |
| 1225756800000 | 847.6 |
| 1225843200000 | 834.27 |
| 1225929600000 | 754.04 |
| 1226016000000 | 764.29 |
| 1226275200000 | 775.99 |
| 1226361600000 | 711.64 |
| 1226448000000 | 678.26 |
| 1226534400000 | 673.41 |
| 1226620800000 | 681.53 |
| 1226880000000 | 658.27 |
| 1226966400000 | 651.57 |
| 1227052800000 | 613.63 |
| 1227139200000 | 583.15 |
| 1227225600000 | 574.56 |
| 1227484800000 | 651.51 |
| 1227571200000 | 675.13 |
| 1227657600000 | 674.11 |
| 1227744000000 | 701.41 |
| 1227830400000 | 696.59 |
| 1228089600000 | 640.75 |
| 1228176000000 | 659.49 |
| 1228262400000 | 657.6 |
| 1228348800000 | 661.29 |
| 1228435200000 | 627.54 |
| 1228694400000 | 700.14 |
| 1228780800000 | 711.88 |
| 1228867200000 | 724.7 |
| 1228953600000 | 727.54 |
| 1229040000000 | 708.17 |
| 1229299200000 | 720.28 |
| 1229385600000 | 732.89 |
| 1229472000000 | 756.48 |
| 1229558400000 | 762.87 |
| 1229644800000 | 730.31 |
| 1229904000000 | 712.88 |
| 1229990400000 | 715.27 |
| 1230076800000 | 715.77 |
| 1230508800000 | 735.02 |
| 1230595200000 | 746.14 |
| 1230681600000 | 737.42 |
| 1230854400000 | 768.89 |
| 1231113600000 | 768.29 |
| 1231200000000 | 775.71 |
| 1231286400000 | 780.6 |
| 1231372800000 | 771.59 |
| 1231459200000 | 754.87 |
| 1231718400000 | 733.75 |
| 1231804800000 | 706.07 |
| 1231891200000 | 659.05 |
| 1231977600000 | 644.08 |
| 1232064000000 | 659.86 |
| 1232323200000 | 627.67 |
| 1232409600000 | 588.69 |
| 1232496000000 | 594.91 |
| 1232582400000 | 594.66 |
| 1232668800000 | 578.76 |
| 1232928000000 | 624.55 |
| 1233014400000 | 626.84 |
| 1233100800000 | 673.7 |
| 1233187200000 | 649.03 |
| 1233273600000 | 632.03 |
| 1233532800000 | 609.38 |
| 1233619200000 | 626.65 |
| 1233705600000 | 652.27 |
| 1233792000000 | 649.05 |
| 1233878400000 | 673.05 |
| 1234137600000 | 693.29 |
| 1234224000000 | 665.56 |
| 1234310400000 | 653.73 |
| 1234396800000 | 634.54 |
| 1234483200000 | 643.55 |
| 1234742400000 | 624.91 |
| 1234828800000 | 586.78 |
| 1234915200000 | 583.67 |
| 1235001600000 | 590.15 |
| 1235088000000 | 553.14 |
| 1235347200000 | 548.8 |
| 1235433600000 | 542.67 |
| 1235520000000 | 542.72 |
| 1235606400000 | 569.59 |
| 1235692800000 | 550.21 |
| 1235952000000 | 511 |
| 1236038400000 | 501.59 |
| 1236124800000 | 530.09 |
| 1236211200000 | 497.42 |
| 1236297600000 | 491.35 |
| 1236556800000 | 485.05 |
| 1236643200000 | 531.27 |
| 1236729600000 | 542.19 |
| 1236816000000 | 548.25 |
| 1236902400000 | 556.94 |
| 1237161600000 | 581.72 |
| 1237248000000 | 574.41 |
| 1237334400000 | 580.53 |
| 1237420800000 | 626.78 |
| 1237507200000 | 622.6 |
| 1237766400000 | 651.99 |
| 1237852800000 | 646.59 |
| 1237939200000 | 645.3 |
| 1238025600000 | 653.11 |
| 1238112000000 | 633.94 |
| 1238371200000 | 587.95 |
| 1238457600000 | 617.86 |
| 1238544000000 | 631.53 |
| 1238630400000 | 691.04 |
| 1238716800000 | 692.25 |
| 1238976000000 | 683.89 |
| 1239062400000 | 662.44 |
| 1239148800000 | 666.11 |
| 1239235200000 | 697.5 |
| 1239667200000 | 728.05 |
| 1239753600000 | 714.13 |
| 1239840000000 | 732.51 |
| 1239926400000 | 742.12 |
| 1240185600000 | 696.71 |
| 1240272000000 | 697.49 |
| 1240358400000 | 724.59 |
| 1240444800000 | 722.23 |
| 1240531200000 | 752.76 |
| 1240790400000 | 743.73 |
| 1240876800000 | 721.96 |
| 1240963200000 | 754.04 |
| 1241049600000 | 774.97 |
| 1241136000000 | 777.11 |
| 1241395200000 | 800.03 |
| 1241481600000 | 811.71 |
| 1241568000000 | 822.56 |
| 1241654400000 | 819.04 |
| 1241740800000 | 844.15 |
| 1242000000000 | 839.37 |
| 1242086400000 | 826.89 |
| 1242172800000 | 780.92 |
| 1242259200000 | 789.04 |
| 1242345600000 | 800.17 |
| 1242604800000 | 820.54 |
| 1242691200000 | 852.74 |
| 1242777600000 | 869.8 |
| 1242864000000 | 847.08 |
| 1242950400000 | 860.45 |
| 1243209600000 | 862.2 |
| 1243296000000 | 865.86 |
| 1243382400000 | 871.53 |
| 1243468800000 | 858.83 |
| 1243555200000 | 877.59 |
| 1243814400000 | 912 |
| 1243900800000 | 921.41 |
| 1243987200000 | 891.27 |
| 1244073600000 | 887.04 |
| 1244160000000 | 887.55 |
| 1244419200000 | 865.4 |
| 1244505600000 | 879.2 |
| 1244592000000 | 896.02 |
| 1244678400000 | 911.37 |
| 1244764800000 | 900.7 |
| 1245024000000 | 861.19 |
| 1245110400000 | 860.84 |
| 1245196800000 | 830.44 |
| 1245283200000 | 842.24 |
| 1245369600000 | 850.36 |
| 1245628800000 | 816.79 |
| 1245715200000 | 815.89 |
| 1245801600000 | 848.83 |
| 1245888000000 | 832.54 |
| 1245974400000 | 843.99 |
| 1246233600000 | 862.21 |
| 1246320000000 | 850.05 |
| 1246406400000 | 872.29 |
| 1246492800000 | 837.7 |
| 1246579200000 | 838.08 |
| 1246838400000 | 816.52 |
| 1246924800000 | 818.28 |
| 1247011200000 | 797.61 |
| 1247097600000 | 813.01 |
| 1247184000000 | 800.53 |
| 1247443200000 | 820.43 |
| 1247529600000 | 836.15 |
| 1247616000000 | 875.3 |
| 1247702400000 | 877.64 |
| 1247788800000 | 882.15 |
| 1248048000000 | 903.12 |
| 1248134400000 | 911.8 |
| 1248220800000 | 910.42 |
| 1248307200000 | 939.49 |
| 1248393600000 | 936.31 |
| 1248652800000 | 942.69 |
| 1248739200000 | 924 |
| 1248825600000 | 925.15 |
| 1248912000000 | 951.63 |
| 1248998400000 | 964.05 |
| 1249257600000 | 1006.43 |
| 1249344000000 | 1000.38 |
| 1249430400000 | 1000.54 |
| 1249516800000 | 1009.89 |
| 1249603200000 | 1010.37 |
| 1249862400000 | 1002.69 |
| 1249948800000 | 978.36 |
| 1250035200000 | 995.73 |
| 1250121600000 | 1020.68 |
| 1250208000000 | 1005.55 |
| 1250467200000 | 967.89 |
| 1250553600000 | 985.38 |
| 1250640000000 | 987.65 |
| 1250726400000 | 1005.57 |
| 1250812800000 | 1037.76 |
| 1251072000000 | 1058.26 |
| 1251158400000 | 1062.18 |
| 1251244800000 | 1046.15 |
| 1251331200000 | 1038.58 |
| 1251417600000 | 1066.56 |
| 1251676800000 | 1054.21 |
| 1251763200000 | 1024.49 |
| 1251849600000 | 1006.18 |
| 1251936000000 | 1015.56 |
| 1252022400000 | 1033.57 |
| 1252281600000 | 1058.47 |
| 1252368000000 | 1073.99 |
| 1252454400000 | 1090.98 |
| 1252540800000 | 1090.89 |
| 1252627200000 | 1103.41 |
| 1252886400000 | 1098.8 |
| 1252972800000 | 1100.95 |
| 1253059200000 | 1132.07 |
| 1253145600000 | 1144.38 |
| 1253232000000 | 1136.18 |
| 1253491200000 | 1114.82 |
| 1253577600000 | 1131.82 |
| 1253664000000 | 1136.44 |
| 1253750400000 | 1105.8 |
| 1253836800000 | 1096.44 |
| 1254096000000 | 1114.64 |
| 1254182400000 | 1110.68 |
| 1254268800000 | 1110.74 |
| 1254355200000 | 1080.88 |
| 1254441600000 | 1058.24 |
| 1254700800000 | 1072.15 |
| 1254787200000 | 1116.3 |
| 1254873600000 | 1108.31 |
| 1254960000000 | 1134.26 |
| 1255046400000 | 1131.01 |
| 1255305600000 | 1144.99 |
| 1255392000000 | 1131.89 |
| 1255478400000 | 1173.23 |
| 1255564800000 | 1173.48 |
| 1255651200000 | 1157.27 |
| 1255910400000 | 1181.24 |
| 1255996800000 | 1170.29 |
| 1256083200000 | 1177.38 |
| 1256169600000 | 1157.92 |
| 1256256000000 | 1156.88 |
| 1256515200000 | 1127.66 |
| 1256601600000 | 1108.65 |
| 1256688000000 | 1065.85 |
| 1256774400000 | 1104.37 |
| 1256860800000 | 1070.48 |
| 1257120000000 | 1080.63 |
| 1257206400000 | 1053.22 |
| 1257292800000 | 1092.79 |
| 1257379200000 | 1101.37 |
| 1257465600000 | 1106.8 |
| 1257724800000 | 1146.78 |
| 1257811200000 | 1138.89 |
| 1257897600000 | 1152.43 |
| 1257984000000 | 1145.03 |
| 1258070400000 | 1150.39 |
| 1258329600000 | 1180.59 |
| 1258416000000 | 1159.85 |
| 1258502400000 | 1169.83 |
| 1258588800000 | 1135.96 |
| 1258675200000 | 1123.78 |
| 1258934400000 | 1163.33 |
| 1259020800000 | 1149 |
| 1259107200000 | 1160.66 |
| 1259193600000 | 1105.41 |
| 1259280000000 | 1123.08 |
| 1259539200000 | 1109.14 |
| 1259625600000 | 1148.51 |
| 1259712000000 | 1150.81 |
| 1259798400000 | 1149.63 |
| 1259884800000 | 1143.95 |
| 1260144000000 | 1133.1 |
| 1260230400000 | 1105.63 |
| 1260316800000 | 1092.69 |
| 1260403200000 | 1102.46 |
| 1260489600000 | 1099.4 |
| 1260748800000 | 1112.93 |
| 1260835200000 | 1103.97 |
| 1260921600000 | 1125.63 |
| 1261008000000 | 1089.22 |
| 1261094400000 | 1075.06 |
| 1261353600000 | 1095.52 |
| 1261440000000 | 1093.84 |
| 1261526400000 | 1106.97 |
| 1261612800000 | 1109.26 |
| 1261958400000 | 1119.8 |
| 1262044800000 | 1126.32 |
| 1262131200000 | 1112.93 |
| 1262217600000 | 1120.5 |
| 1262563200000 | 1151.11 |
| 1262649600000 | 1155.98 |
| 1262736000000 | 1159.69 |
| 1262822400000 | 1159.76 |
| 1262908800000 | 1168.37 |
| 1263168000000 | 1180.76 |
| 1263254400000 | 1164.66 |
| 1263340800000 | 1163.5 |
| 1263427200000 | 1171.29 |
| 1263513600000 | 1146.8 |
| 1263772800000 | 1154.87 |
| 1263859200000 | 1152.41 |
| 1263945600000 | 1113.77 |
| 1264032000000 | 1084.26 |
| 1264118400000 | 1074.71 |
| 1264377600000 | 1071.62 |
| 1264464000000 | 1066.09 |
| 1264550400000 | 1050.46 |
| 1264636800000 | 1031.02 |
| 1264723200000 | 1040.82 |
| 1264982400000 | 1052.17 |
| 1265068800000 | 1073.55 |
| 1265155200000 | 1062.04 |
| 1265241600000 | 1011.51 |
| 1265328000000 | 979.4 |
| 1265587200000 | 984.46 |
| 1265673600000 | 992.5 |
| 1265760000000 | 999.9 |
| 1265846400000 | 991.32 |
| 1265932800000 | 982.54 |
| 1266192000000 | 987.99 |
| 1266278400000 | 1012.3 |
| 1266364800000 | 1028.35 |
| 1266451200000 | 1032.82 |
| 1266537600000 | 1026.47 |
| 1266796800000 | 1034.6 |
| 1266883200000 | 1015.48 |
| 1266969600000 | 1019.88 |
| 1267056000000 | 995.32 |
| 1267142400000 | 1018.19 |
| 1267401600000 | 1017.07 |
| 1267488000000 | 1035.05 |
| 1267574400000 | 1061.04 |
| 1267660800000 | 1057.56 |
| 1267747200000 | 1082.45 |
| 1268006400000 | 1084.87 |
| 1268092800000 | 1075.98 |
| 1268179200000 | 1094.66 |
| 1268265600000 | 1089.41 |
| 1268352000000 | 1104.97 |
| 1268611200000 | 1084.32 |
| 1268697600000 | 1106.94 |
| 1268784000000 | 1121.86 |
| 1268870400000 | 1104.67 |
| 1268956800000 | 1093.52 |
| 1269216000000 | 1092.21 |
| 1269302400000 | 1104.54 |
| 1269388800000 | 1090.67 |
| 1269475200000 | 1104.84 |
| 1269561600000 | 1106.36 |
| 1269820800000 | 1114.08 |
| 1269907200000 | 1107.34 |
| 1269993600000 | 1116.21 |
| 1270080000000 | 1139.56 |
| 1270512000000 | 1137.92 |
| 1270598400000 | 1130.32 |
| 1270684800000 | 1116.42 |
| 1270771200000 | 1141.17 |
| 1271030400000 | 1155.11 |
| 1271116800000 | 1146.53 |
| 1271203200000 | 1164.98 |
| 1271289600000 | 1167.12 |
| 1271376000000 | 1137.85 |
| 1271635200000 | 1125.78 |
| 1271721600000 | 1142.23 |
| 1271808000000 | 1125.73 |
| 1271894400000 | 1098.94 |
| 1271980800000 | 1117.88 |
| 1272240000000 | 1131.85 |
| 1272326400000 | 1088.86 |
| 1272412800000 | 1062 |
| 1272499200000 | 1084.24 |
| 1272585600000 | 1077.44 |
| 1272844800000 | 1070.72 |
| 1272931200000 | 1015.27 |
| 1273017600000 | 990.2 |
| 1273104000000 | 956.74 |
| 1273190400000 | 915.36 |
| 1273449600000 | 1020.93 |
| 1273536000000 | 999.69 |
| 1273622400000 | 1016 |
| 1273708800000 | 1009.12 |
| 1273795200000 | 955.06 |
| 1274054400000 | 943.86 |
| 1274140800000 | 963.86 |
| 1274227200000 | 923.77 |
| 1274313600000 | 899.36 |
| 1274400000000 | 920.97 |
| 1274659200000 | 910.86 |
| 1274745600000 | 870.03 |
| 1274832000000 | 894.66 |
| 1274918400000 | 929.59 |
| 1275004800000 | 929.32 |
| 1275264000000 | 928.89 |
| 1275350400000 | 930.43 |
| 1275436800000 | 919.27 |
| 1275523200000 | 932.32 |
| 1275609600000 | 895.6 |
| 1275868800000 | 878.76 |
| 1275955200000 | 871.34 |
| 1276041600000 | 901.1 |
| 1276128000000 | 926.38 |
| 1276214400000 | 930.75 |
| 1276473600000 | 964.82 |
| 1276560000000 | 978.01 |
| 1276646400000 | 977.85 |
| 1276732800000 | 982.23 |
| 1276819200000 | 992.22 |
| 1277078400000 | 1007.06 |
| 1277164800000 | 991.07 |
| 1277251200000 | 975.8 |
| 1277337600000 | 957.25 |
| 1277424000000 | 950.27 |
| 1277683200000 | 967.45 |
| 1277769600000 | 916.06 |
| 1277856000000 | 919.39 |
| 1277942400000 | 908.89 |
| 1278028800000 | 923.57 |
| 1278288000000 | 912.36 |
| 1278374400000 | 951.17 |
| 1278460800000 | 967.29 |
| 1278547200000 | 984.29 |
| 1278633600000 | 988.4 |
| 1278892800000 | 986.06 |
| 1278979200000 | 1014.47 |
| 1279065600000 | 1018.42 |
| 1279152000000 | 1012.34 |
| 1279238400000 | 994.86 |
| 1279497600000 | 989.08 |
| 1279584000000 | 985.57 |
| 1279670400000 | 995.27 |
| 1279756800000 | 1029.88 |
| 1279843200000 | 1029.8599 |
| 1280102400000 | 1048.26 |
| 1280188800000 | 1068.21 |
| 1280275200000 | 1067.26 |
| 1280361600000 | 1067.07 |
| 1280448000000 | 1057.76 |
| 1280707200000 | 1106.66 |
| 1280793600000 | 1107.43 |
| 1280880000000 | 1099.42 |
| 1280966400000 | 1100.26 |
| 1281052800000 | 1099.45 |
| 1281312000000 | 1110.31 |
| 1281398400000 | 1081.88 |
| 1281484800000 | 1034.84 |
| 1281571200000 | 1026.3599 |
| 1281657600000 | 1020.43 |
| 1281916800000 | 1027.03 |
| 1282003200000 | 1047.02 |
| 1282089600000 | 1040.75 |
| 1282176000000 | 1023.73 |
| 1282262400000 | 997.99 |
| 1282521600000 | 1002.14 |
| 1282608000000 | 981.87 |
| 1282694400000 | 965.5 |
| 1282780800000 | 986.46 |
| 1282867200000 | 989.57 |
| 1283126400000 | 984.49 |
| 1283212800000 | 988.41 |
| 1283299200000 | 1032.74 |
| 1283385600000 | 1033.95 |
| 1283472000000 | 1048.64 |
| 1283731200000 | 1051.08 |
| 1283817600000 | 1029.44 |
| 1283904000000 | 1041.03 |
| 1283990400000 | 1056.38 |
| 1284076800000 | 1053.78 |
| 1284336000000 | 1079.2 |
| 1284422400000 | 1088.73 |
| 1284508800000 | 1088.57 |
| 1284595200000 | 1086.1 |
| 1284681600000 | 1077.8 |
| 1284940800000 | 1095.8599 |
| 1285027200000 | 1094.94 |
| 1285113600000 | 1102.8 |
| 1285200000000 | 1091.64 |
| 1285286400000 | 1121.44 |
| 1285545600000 | 1115.5 |
| 1285632000000 | 1120.01 |
| 1285718400000 | 1117.44 |
| 1285804800000 | 1115.08 |
| 1285891200000 | 1119.76 |
| 1286150400000 | 1106.82 |
| 1286236800000 | 1140.8 |
| 1286323200000 | 1154.8599 |
| 1286409600000 | 1153.99 |
| 1286496000000 | 1154.2 |
| 1286755200000 | 1154.96 |
| 1286841600000 | 1145.27 |
| 1286928000000 | 1178.98 |
| 1287014400000 | 1187.13 |
| 1287100800000 | 1180.05 |
| 1287360000000 | 1179.93 |
| 1287446400000 | 1158.82 |
| 1287532800000 | 1180.6199 |
| 1287619200000 | 1191.09 |
| 1287705600000 | 1180.69 |
| 1287964800000 | 1186.83 |
| 1288051200000 | 1171.33 |
| 1288137600000 | 1154.59 |
| 1288224000000 | 1165.68 |
| 1288310400000 | 1161.13 |
| 1288569600000 | 1161.5 |
| 1288656000000 | 1178.52 |
| 1288742400000 | 1171.6199 |
| 1288828800000 | 1217.24 |
| 1288915200000 | 1205.53 |
| 1289174400000 | 1195.02 |
| 1289260800000 | 1207.85 |
| 1289347200000 | 1173.4 |
| 1289433600000 | 1169.17 |
| 1289520000000 | 1166.45 |
| 1289779200000 | 1168.08 |
| 1289865600000 | 1129.45 |
| 1289952000000 | 1136.69 |
| 1290038400000 | 1160.9 |
| 1290124800000 | 1158.1 |
| 1290384000000 | 1141.35 |
| 1290470400000 | 1105.88 |
| 1290556800000 | 1115.5 |
| 1290643200000 | 1121.85 |
| 1290729600000 | 1098.38 |
| 1290988800000 | 1068.49 |
| 1291075200000 | 1060.48 |
| 1291161600000 | 1095.41 |
| 1291248000000 | 1130.24 |
| 1291334400000 | 1148.43 |
| 1291593600000 | 1140.64 |
| 1291680000000 | 1156.28 |
| 1291766400000 | 1149.34 |
| 1291852800000 | 1151.99 |
| 1291939200000 | 1155.56 |
| 1292198400000 | 1175.93 |
| 1292284800000 | 1176.4 |
| 1292371200000 | 1165.4 |
| 1292457600000 | 1156.7 |
| 1292544000000 | 1148.45 |
| 1292803200000 | 1153.03 |
| 1292889600000 | 1171.92 |
| 1292976000000 | 1169.09 |
| 1293062400000 | 1164.53 |
| 1293148800000 | 1167.4 |
| 1293408000000 | 1161.48 |
| 1293494400000 | 1161.83 |
| 1293580800000 | 1167.79 |
| 1293667200000 | 1167.27 |
| 1293753600000 | 1174.58 |
| 1294012800000 | 1182.4 |
| 1294099200000 | 1186.06 |
| 1294185600000 | 1168.69 |
| 1294272000000 | 1160.93 |
| 1294358400000 | 1152.1099 |
| 1294617600000 | 1133.74 |
| 1294704000000 | 1154.09 |
| 1294790400000 | 1193.66 |
| 1294876800000 | 1217.16 |
| 1294963200000 | 1220.06 |
| 1295222400000 | 1210.52 |
| 1295308800000 | 1232.7 |
| 1295395200000 | 1222.01 |
| 1295481600000 | 1201.68 |
| 1295568000000 | 1229.32 |
| 1295827200000 | 1236.92 |
| 1295913600000 | 1227.3599 |
| 1296000000000 | 1243.29 |
| 1296086400000 | 1256.51 |
| 1296172800000 | 1235.41 |
| 1296432000000 | 1240.1 |
| 1296518400000 | 1267.92 |
| 1296604800000 | 1271.6099 |
| 1296691200000 | 1255.05 |
| 1296777600000 | 1255.28 |
| 1297036800000 | 1269.68 |
| 1297123200000 | 1282.16 |
| 1297209600000 | 1281.22 |
| 1297296000000 | 1263.78 |
| 1297382400000 | 1266.41 |
| 1297641600000 | 1263.96 |
| 1297728000000 | 1269.38 |
| 1297814400000 | 1280.82 |
| 1297900800000 | 1286.52 |
| 1297987200000 | 1290.14 |
| 1298246400000 | 1269.26 |
| 1298332800000 | 1263.34 |
| 1298419200000 | 1251.94 |
| 1298505600000 | 1248.03 |
| 1298592000000 | 1263.39 |
| 1298851200000 | 1283.75 |
| 1298937600000 | 1273.89 |
| 1299024000000 | 1270.76 |
| 1299110400000 | 1282.43 |
| 1299196800000 | 1278.47 |
| 1299456000000 | 1273.33 |
| 1299542400000 | 1266.57 |
| 1299628800000 | 1265.71 |
| 1299715200000 | 1233.75 |
| 1299801600000 | 1225.91 |
| 1300060800000 | 1229.16 |
| 1300147200000 | 1200.15 |
| 1300233600000 | 1173.26 |
| 1300320000000 | 1207.6099 |
| 1300406400000 | 1223.98 |
| 1300665600000 | 1252.28 |
| 1300752000000 | 1250.59 |
| 1300838400000 | 1249.34 |
| 1300924800000 | 1271.46 |
| 1301011200000 | 1266.6 |
| 1301270400000 | 1266.6199 |
| 1301356800000 | 1263.64 |
| 1301443200000 | 1274.39 |
| 1301529600000 | 1269.27 |
| 1301616000000 | 1288.23 |
| 1301875200000 | 1296.6 |
| 1301961600000 | 1293.78 |
| 1302048000000 | 1315.14 |
| 1302134400000 | 1307.21 |
| 1302220800000 | 1328.6199 |
| 1302480000000 | 1327.46 |
| 1302566400000 | 1303.1 |
| 1302652800000 | 1313.07 |
| 1302739200000 | 1298.32 |
| 1302825600000 | 1294.1 |
| 1303084800000 | 1248.18 |
| 1303171200000 | 1263.5 |
| 1303257600000 | 1306.38 |
| 1303344000000 | 1326.26 |
| 1303776000000 | 1335.88 |
| 1303862400000 | 1341.19 |
| 1303948800000 | 1363.85 |
| 1304035200000 | 1370.3699 |
| 1304294400000 | 1375.44 |
| 1304380800000 | 1361.76 |
| 1304467200000 | 1341.96 |
| 1304553600000 | 1309.82 |
| 1304640000000 | 1320.29 |
| 1304899200000 | 1291.05 |
| 1304985600000 | 1316.1099 |
| 1305072000000 | 1310.33 |
| 1305158400000 | 1288.3 |
| 1305244800000 | 1280.68 |
| 1305504000000 | 1284.14 |
| 1305590400000 | 1260.89 |
| 1305676800000 | 1272.88 |
| 1305763200000 | 1281.49 |
| 1305849600000 | 1267.45 |
| 1306108800000 | 1230.54 |
| 1306195200000 | 1241.1199 |
| 1306281600000 | 1250.31 |
| 1306368000000 | 1251.64 |
| 1306454400000 | 1278.76 |
| 1306713600000 | 1278.2 |
| 1306800000000 | 1300.84 |
| 1306886400000 | 1292.52 |
| 1306972800000 | 1274.8699 |
| 1307059200000 | 1282.9 |
| 1307318400000 | 1277.08 |
| 1307404800000 | 1283.3699 |
| 1307491200000 | 1258.65 |
| 1307577600000 | 1264.01 |
| 1307664000000 | 1232.91 |
| 1307923200000 | 1235.52 |
| 1308009600000 | 1259.16 |
| 1308096000000 | 1225.48 |
| 1308182400000 | 1205.59 |
| 1308268800000 | 1225.48 |
| 1308528000000 | 1214.97 |
| 1308614400000 | 1245.85 |
| 1308700800000 | 1242.1 |
| 1308787200000 | 1190.66 |
| 1308873600000 | 1186.19 |
| 1309132800000 | 1194.9 |
| 1309219200000 | 1211.39 |
| 1309305600000 | 1242.32 |
| 1309392000000 | 1270.02 |
| 1309478400000 | 1284.56 |
| 1309737600000 | 1287.71 |
| 1309824000000 | 1279.66 |
| 1309910400000 | 1258.26 |
| 1309996800000 | 1270.05 |
| 1310083200000 | 1241.8599 |
| 1310342400000 | 1191.05 |
| 1310428800000 | 1181.68 |
| 1310515200000 | 1209.02 |
| 1310601600000 | 1194.75 |
| 1310688000000 | 1182.14 |
| 1310947200000 | 1144.29 |
| 1311033600000 | 1173.85 |
| 1311120000000 | 1195.95 |
| 1311206400000 | 1231.14 |
| 1311292800000 | 1233.3599 |
| 1311552000000 | 1220.01 |
| 1311638400000 | 1227.75 |
| 1311724800000 | 1200.82 |
| 1311811200000 | 1190.45 |
| 1311897600000 | 1187.53 |
| 1312156800000 | 1151.81 |
| 1312243200000 | 1122.08 |
| 1312329600000 | 1099.97 |
| 1312416000000 | 1037.69 |
| 1312502400000 | 1024.1199 |
| 1312761600000 | 971.65 |
| 1312848000000 | 994.73 |
| 1312934400000 | 945.27 |
| 1313020800000 | 983.73 |
| 1313107200000 | 1018.05 |
| 1313366400000 | 1038.58 |
| 1313452800000 | 1030.99 |
| 1313539200000 | 1032.41 |
| 1313625600000 | 957.49 |
| 1313712000000 | 948.46 |
| 1313971200000 | 947.1 |
| 1314057600000 | 953.3 |
| 1314144000000 | 974.85 |
| 1314230400000 | 965.07 |
| 1314316800000 | 956.42 |
| 1314576000000 | 985.27 |
| 1314662400000 | 992.83 |
| 1314748800000 | 1026.6099 |
| 1314835200000 | 1018.88 |
| 1314921600000 | 981.11 |
| 1315180800000 | 924.76 |
| 1315267200000 | 908.75 |
| 1315353600000 | 945.23 |
| 1315440000000 | 951.12 |
| 1315526400000 | 895.92 |
| 1315785600000 | 861.22 |
| 1315872000000 | 878.02 |
| 1315958400000 | 890.33 |
| 1316044800000 | 929.26 |
| 1316131200000 | 928.86 |
| 1316390400000 | 888.47 |
| 1316476800000 | 909.23 |
| 1316563200000 | 891.17 |
| 1316649600000 | 825.19 |
| 1316736000000 | 834.51 |
| 1316995200000 | 851.76 |
| 1317081600000 | 913.85 |
| 1317168000000 | 894.86 |
| 1317254400000 | 910.12 |
| 1317340800000 | 874.28 |
| 1317600000000 | 847.15 |
| 1317686400000 | 815.6 |
| 1317772800000 | 854.77 |
| 1317859200000 | 896.54 |
| 1317945600000 | 907.11 |
| 1318204800000 | 942.42 |
| 1318291200000 | 940.15 |
| 1318377600000 | 976.94 |
| 1318464000000 | 949.34 |
| 1318550400000 | 968.82 |
| 1318809600000 | 947.61 |
| 1318896000000 | 938.19 |
| 1318982400000 | 952.64 |
| 1319068800000 | 920.05 |
| 1319155200000 | 964.02 |
| 1319414400000 | 986.83 |
| 1319500800000 | 980.3 |
| 1319587200000 | 972.42 |
| 1319673600000 | 1057.3599 |
| 1319760000000 | 1056.44 |
| 1320019200000 | 1001.32 |
| 1320105600000 | 930.74 |
| 1320192000000 | 953.43 |
| 1320278400000 | 975.3 |
| 1320364800000 | 963.16 |
| 1320624000000 | 954.51 |
| 1320710400000 | 968.82 |
| 1320796800000 | 928.76 |
| 1320883200000 | 923.95 |
| 1320969600000 | 964.12 |
| 1321228800000 | 941.98 |
| 1321315200000 | 923.51 |
| 1321401600000 | 924.47 |
| 1321488000000 | 905.51 |
| 1321574400000 | 897.35 |
| 1321833600000 | 858.8 |
| 1321920000000 | 849.98 |
| 1322006400000 | 826.46 |
| 1322092800000 | 829.34 |
| 1322179200000 | 831.24 |
| 1322438400000 | 877.95 |
| 1322524800000 | 884.8 |
| 1322611200000 | 935.25 |
| 1322697600000 | 925.94 |
| 1322784000000 | 941.87 |
| 1323043200000 | 958.02 |
| 1323129600000 | 946.73 |
| 1323216000000 | 942.09 |
| 1323302400000 | 911.02 |
| 1323388800000 | 931.21 |
| 1323648000000 | 891.81 |
| 1323734400000 | 884.22 |
| 1323820800000 | 851.02 |
| 1323907200000 | 863.09 |
| 1323993600000 | 866.29 |
| 1324252800000 | 860.93 |
| 1324339200000 | 895.03 |
| 1324425600000 | 884.04 |
| 1324512000000 | 897.92 |
| 1324598400000 | 901.7 |
| 1324944000000 | 903.19 |
| 1325030400000 | 883.26 |
| 1325116800000 | 890.92 |
| 1325203200000 | 905.46 |
| 1325462400000 | 918.2 |
| 1325548800000 | 943.81 |
| 1325635200000 | 925.28 |
| 1325721600000 | 904.91 |
| 1325808000000 | 896.89 |
| 1326067200000 | 890.97 |
| 1326153600000 | 919.11 |
| 1326240000000 | 915.07 |
| 1326326400000 | 930.04 |
| 1326412800000 | 922.15 |
| 1326672000000 | 929.88 |
| 1326758400000 | 946.19 |
| 1326844800000 | 955.27 |
| 1326931200000 | 986.25 |
| 1327017600000 | 986.98 |
| 1327276800000 | 1007.97 |
| 1327363200000 | 993.48 |
| 1327449600000 | 989.54 |
| 1327536000000 | 1021.37 |
| 1327622400000 | 1009.95 |
| 1327881600000 | 988.51 |
| 1327968000000 | 994.65 |
| 1328054400000 | 1030.8699 |
| 1328140800000 | 1038.41 |
| 1328227200000 | 1054.96 |
| 1328486400000 | 1046.31 |
| 1328572800000 | 1055.73 |
| 1328659200000 | 1057.16 |
| 1328745600000 | 1063.18 |
| 1328832000000 | 1037.6199 |
| 1329091200000 | 1046.69 |
| 1329177600000 | 1033.54 |
| 1329264000000 | 1037.48 |
| 1329350400000 | 1034.65 |
| 1329436800000 | 1056.69 |
| 1329696000000 | 1082.04 |
| 1329782400000 | 1073.52 |
| 1329868800000 | 1059.29 |
| 1329955200000 | 1062.07 |
| 1330041600000 | 1081.6199 |
| 1330300800000 | 1069.72 |
| 1330387200000 | 1076.3699 |
| 1330473600000 | 1072.18 |
| 1330560000000 | 1080.68 |
| 1330646400000 | 1072.05 |
| 1330905600000 | 1059.09 |
| 1330992000000 | 1010.3 |
| 1331078400000 | 1021.16 |
| 1331164800000 | 1056.68 |
| 1331251200000 | 1048.08 |
| 1331510400000 | 1043.8599 |
| 1331596800000 | 1064.2 |
| 1331683200000 | 1063.21 |
| 1331769600000 | 1076.27 |
| 1331856000000 | 1093.97 |
| 1332115200000 | 1099.16 |
| 1332201600000 | 1078.18 |
| 1332288000000 | 1071.3 |
| 1332374400000 | 1052.73 |
| 1332460800000 | 1062.2 |
| 1332720000000 | 1076.64 |
| 1332806400000 | 1073.79 |
| 1332892800000 | 1055.71 |
| 1332979200000 | 1038.09 |
| 1333065600000 | 1055.03 |
| 1333324800000 | 1067.02 |
| 1333411200000 | 1054.71 |
| 1333497600000 | 1008.4 |
| 1333584000000 | 1006.77 |
| 1334016000000 | 974.19 |
| 1334102400000 | 988.41 |
| 1334188800000 | 1009.68 |
| 1334275200000 | 980.96 |
| 1334534400000 | 977.48 |
| 1334620800000 | 1011.92 |
| 1334707200000 | 999.13 |
| 1334793600000 | 994.27 |
| 1334880000000 | 1006.7 |
| 1335139200000 | 967.67 |
| 1335225600000 | 987.36 |
| 1335312000000 | 1004.81 |
| 1335398400000 | 1005.8 |
| 1335484800000 | 1021.5 |
| 1335744000000 | 1008.6 |
| 1335830400000 | 1013.28 |
| 1335916800000 | 999.86 |
| 1336003200000 | 995.65 |
| 1336089600000 | 971.82 |
| 1336348800000 | 976.61 |
| 1336435200000 | 950.95 |
| 1336521600000 | 942.23 |
| 1336608000000 | 956.79 |
| 1336694400000 | 954.57 |
| 1336953600000 | 922.69 |
| 1337040000000 | 906.88 |
| 1337126400000 | 900.32 |
| 1337212800000 | 884.33 |
| 1337299200000 | 874.64 |
| 1337558400000 | 888.09 |
| 1337644800000 | 910.64 |
| 1337731200000 | 872.88 |
| 1337817600000 | 882.24 |
| 1337904000000 | 876.4 |
| 1338163200000 | 880.11 |
| 1338249600000 | 889.87 |
| 1338336000000 | 862.77 |
| 1338422400000 | 854.31 |
| 1338508800000 | 836.1 |
| 1338768000000 | 841.96 |
| 1338854400000 | 844.41 |
| 1338940800000 | 873.63 |
| 1339027200000 | 892.71 |
| 1339113600000 | 877.78 |
| 1339372800000 | 880.06 |
| 1339459200000 | 878.66 |
| 1339545600000 | 879.84 |
| 1339632000000 | 878.16 |
| 1339718400000 | 896.2 |
| 1339977600000 | 889.86 |
| 1340064000000 | 915.27 |
| 1340150400000 | 927.05 |
| 1340236800000 | 912.21 |
| 1340323200000 | 896.24 |
| 1340582400000 | 871.12 |
| 1340668800000 | 865.55 |
| 1340755200000 | 878.25 |
| 1340841600000 | 867.68 |
| 1340928000000 | 923.25 |
| 1341187200000 | 929.39 |
| 1341273600000 | 942.99 |
| 1341360000000 | 934.98 |
| 1341446400000 | 920.23 |
| 1341532800000 | 897.77 |
| 1341792000000 | 892.64 |
| 1341878400000 | 898.52 |
| 1341964800000 | 897.32 |
| 1342051200000 | 881.36 |
| 1342137600000 | 898.55 |
| 1342396800000 | 898.71 |
| 1342483200000 | 893 |
| 1342569600000 | 907.85 |
| 1342656000000 | 921.19 |
| 1342742400000 | 897.17 |
| 1343001600000 | 866.9 |
| 1343088000000 | 861.57 |
| 1343174400000 | 866.26 |
| 1343260800000 | 906.09 |
| 1343347200000 | 925.86 |
| 1343606400000 | 935.39 |
| 1343692800000 | 930.03 |
| 1343779200000 | 932.31 |
| 1343865600000 | 901.83 |
| 1343952000000 | 948.11 |
| 1344211200000 | 962.31 |
| 1344297600000 | 970.87 |
| 1344384000000 | 969.11 |
| 1344470400000 | 970 |
| 1344556800000 | 968.71 |
| 1344816000000 | 966.26 |
| 1344902400000 | 969.93 |
| 1344988800000 | 964.88 |
| 1345075200000 | 979.24 |
| 1345161600000 | 984.9 |
| 1345420800000 | 980.93 |
| 1345507200000 | 1002.38 |
| 1345593600000 | 987.61 |
| 1345680000000 | 990.14 |
| 1345766400000 | 982.25 |
| 1346025600000 | 989 |
| 1346112000000 | 983.31 |
| 1346198400000 | 977.8 |
| 1346284800000 | 963.78 |
| 1346371200000 | 983.73 |
| 1346630400000 | 989.6 |
| 1346716800000 | 975.61 |
| 1346803200000 | 981.04 |
| 1346889600000 | 1014.86 |
| 1346976000000 | 1044.27 |
| 1347235200000 | 1043.63 |
| 1347321600000 | 1054 |
| 1347408000000 | 1065.54 |
| 1347494400000 | 1059.46 |
| 1347580800000 | 1108.26 |
| 1347840000000 | 1102.79 |
| 1347926400000 | 1083.64 |
| 1348012800000 | 1086.23 |
| 1348099200000 | 1071.99 |
| 1348185600000 | 1080.95 |
| 1348444800000 | 1066.3699 |
| 1348531200000 | 1075.08 |
| 1348617600000 | 1037.16 |
| 1348704000000 | 1046.75 |
| 1348790400000 | 1034.28 |
| 1349049600000 | 1057.31 |
| 1349136000000 | 1054.02 |
| 1349222400000 | 1049.18 |
| 1349308800000 | 1057.22 |
| 1349395200000 | 1077.15 |
| 1349654400000 | 1055.68 |
| 1349740800000 | 1044.34 |
| 1349827200000 | 1037.24 |
| 1349913600000 | 1052.65 |
| 1350000000000 | 1047.59 |
| 1350259200000 | 1050.26 |
| 1350345600000 | 1077.33 |
| 1350432000000 | 1095.45 |
| 1350518400000 | 1098.96 |
| 1350604800000 | 1079.79 |
| 1350864000000 | 1080.09 |
| 1350950400000 | 1050.8599 |
| 1351036800000 | 1057.6 |
| 1351123200000 | 1059.81 |
| 1351209600000 | 1057.58 |
| 1351468800000 | 1052.04 |
| 1351555200000 | 1069.93 |
| 1351641600000 | 1065 |
| 1351728000000 | 1080.63 |
| 1351814400000 | 1078.29 |
| 1352073600000 | 1064.54 |
| 1352160000000 | 1075.7 |
| 1352246400000 | 1053.82 |
| 1352332800000 | 1050 |
| 1352419200000 | 1042.52 |
| 1352678400000 | 1040.24 |
| 1352764800000 | 1047.32 |
| 1352851200000 | 1038.28 |
| 1352937600000 | 1033.78 |
| 1353024000000 | 1013.96 |
| 1353283200000 | 1049.91 |
| 1353369600000 | 1053.16 |
| 1353456000000 | 1056.63 |
| 1353542400000 | 1070.57 |
| 1353628800000 | 1085.07 |
| 1353888000000 | 1078.38 |
| 1353974400000 | 1080.51 |
| 1354060800000 | 1077.55 |
| 1354147200000 | 1099.75 |
| 1354233600000 | 1101.69 |
| 1354492800000 | 1109.42 |
| 1354579200000 | 1112.02 |
| 1354665600000 | 1115.6099 |
| 1354752000000 | 1119.28 |
| 1354838400000 | 1115.41 |
| 1355097600000 | 1113.6099 |
| 1355184000000 | 1123.79 |
| 1355270400000 | 1129.6 |
| 1355356800000 | 1130.24 |
| 1355443200000 | 1133.53 |
| 1355702400000 | 1139.46 |
| 1355788800000 | 1153.17 |
| 1355875200000 | 1165.76 |
| 1355961600000 | 1165.96 |
| 1356048000000 | 1153.43 |
| 1356307200000 | 1153.13 |
| 1356566400000 | 1159.15 |
| 1356652800000 | 1149.91 |
| 1356912000000 | 1150.19 |
| 1357084800000 | 1187.03 |
| 1357171200000 | 1178.65 |
| 1357257600000 | 1175.6 |
| 1357516800000 | 1179.84 |
| 1357603200000 | 1172.25 |
| 1357689600000 | 1181.01 |
| 1357776000000 | 1196.26 |
| 1357862400000 | 1207.51 |
| 1358121600000 | 1205.99 |
| 1358208000000 | 1198.4 |
| 1358294400000 | 1192.92 |
| 1358380800000 | 1204.01 |
| 1358467200000 | 1197.13 |
| 1358726400000 | 1205.16 |
| 1358812800000 | 1201.01 |
| 1358899200000 | 1198.1199 |
| 1358985600000 | 1212.83 |
| 1359072000000 | 1226.68 |
| 1359331200000 | 1225.79 |
| 1359417600000 | 1227.85 |
| 1359504000000 | 1225.97 |
| 1359590400000 | 1222.13 |
| 1359676800000 | 1239.14 |
| 1359936000000 | 1201.26 |
| 1360022400000 | 1206.8 |
| 1360108800000 | 1202.3 |
| 1360195200000 | 1187.64 |
| 1360281600000 | 1202.27 |
| 1360540800000 | 1195.6199 |
| 1360627200000 | 1212.95 |
| 1360713600000 | 1218.65 |
| 1360800000000 | 1208.4 |
| 1360886400000 | 1205.17 |
| 1361145600000 | 1202.07 |
| 1361232000000 | 1217.68 |
| 1361318400000 | 1212.06 |
| 1361404800000 | 1176.05 |
| 1361491200000 | 1186.52 |
| 1361750400000 | 1192.63 |
| 1361836800000 | 1157.99 |
| 1361923200000 | 1175.09 |
| 1362009600000 | 1180.39 |
| 1362096000000 | 1164.17 |
| 1362355200000 | 1161.3599 |
| 1362441600000 | 1190.05 |
| 1362528000000 | 1184.45 |
| 1362614400000 | 1191.66 |
| 1362700800000 | 1194.58 |
| 1362960000000 | 1194.27 |
| 1363046400000 | 1195.44 |
| 1363132800000 | 1188.25 |
| 1363219200000 | 1205.15 |
| 1363305600000 | 1209.33 |
| 1363564800000 | 1191.3699 |
| 1363651200000 | 1169.75 |
| 1363737600000 | 1181.92 |
| 1363824000000 | 1169.24 |
| 1363910400000 | 1168.41 |
| 1364169600000 | 1149.16 |
| 1364256000000 | 1148.94 |
| 1364342400000 | 1134.71 |
| 1364428800000 | 1142.63 |
| 1364860800000 | 1156.71 |
| 1364947200000 | 1143.51 |
| 1365033600000 | 1131.03 |
| 1365120000000 | 1127.97 |
| 1365379200000 | 1127.25 |
| 1365465600000 | 1138.13 |
| 1365552000000 | 1167.06 |
| 1365638400000 | 1178.8599 |
| 1365724800000 | 1160.77 |
| 1365984000000 | 1145.8599 |
| 1366070400000 | 1144.81 |
| 1366156800000 | 1115.03 |
| 1366243200000 | 1114.81 |
| 1366329600000 | 1121.46 |
| 1366588800000 | 1118.33 |
| 1366675200000 | 1147.85 |
| 1366761600000 | 1159.24 |
| 1366848000000 | 1173.53 |
| 1366934400000 | 1172.26 |
| 1367193600000 | 1185.53 |
| 1367280000000 | 1191.51 |
| 1367366400000 | 1193.1099 |
| 1367452800000 | 1187.45 |
| 1367539200000 | 1210 |
| 1367798400000 | 1205.1199 |
| 1367884800000 | 1217.51 |
| 1367971200000 | 1234.52 |
| 1368057600000 | 1230.29 |
| 1368144000000 | 1219.9 |
| 1368403200000 | 1216.52 |
| 1368489600000 | 1220.13 |
| 1368576000000 | 1219.39 |
| 1368662400000 | 1226.02 |
| 1368748800000 | 1223.09 |
| 1369008000000 | 1229.98 |
| 1369094400000 | 1233.05 |
| 1369180800000 | 1238.63 |
| 1369267200000 | 1209.27 |
| 1369353600000 | 1206.95 |
| 1369612800000 | 1214.47 |
| 1369699200000 | 1225.2 |
| 1369785600000 | 1218.67 |
| 1369872000000 | 1236.97 |
| 1369958400000 | 1218.43 |
| 1370217600000 | 1218.4 |
| 1370304000000 | 1224.6099 |
| 1370390400000 | 1206.27 |
| 1370476800000 | 1197.95 |
| 1370563200000 | 1216.06 |
| 1370822400000 | 1211.88 |
| 1370908800000 | 1201.26 |
| 1370995200000 | 1199.22 |
| 1371081600000 | 1197.42 |
| 1371168000000 | 1207.01 |
| 1371427200000 | 1213.75 |
| 1371513600000 | 1220.21 |
| 1371600000000 | 1217.05 |
| 1371686400000 | 1158.63 |
| 1371772800000 | 1138.08 |
| 1372032000000 | 1113.23 |
| 1372118400000 | 1128.99 |
| 1372204800000 | 1141.63 |
| 1372291200000 | 1144.43 |
| 1372377600000 | 1135.46 |
| 1372636800000 | 1155.08 |
| 1372723200000 | 1149.96 |
| 1372809600000 | 1136.1 |
| 1372896000000 | 1160.63 |
| 1372982400000 | 1135.24 |
| 1373241600000 | 1157.52 |
| 1373328000000 | 1161.4 |
| 1373414400000 | 1167.2 |
| 1373500800000 | 1194.72 |
| 1373587200000 | 1193.83 |
| 1373846400000 | 1199.42 |
| 1373932800000 | 1201.8699 |
| 1374019200000 | 1206.98 |
| 1374105600000 | 1220.63 |
| 1374192000000 | 1226.88 |
| 1374451200000 | 1235.57 |
| 1374537600000 | 1236.98 |
| 1374624000000 | 1246.53 |
| 1374710400000 | 1239.34 |
| 1374796800000 | 1239.79 |
| 1375056000000 | 1237.56 |
| 1375142400000 | 1238.17 |
| 1375228800000 | 1240.29 |
| 1375315200000 | 1257.47 |
| 1375401600000 | 1264.47 |
| 1375660800000 | 1263.16 |
| 1375747200000 | 1261.81 |
| 1375833600000 | 1262.57 |
| 1375920000000 | 1280.93 |
| 1376006400000 | 1288.16 |
| 1376265600000 | 1284.8599 |
| 1376352000000 | 1285.48 |
| 1376438400000 | 1296.83 |
| 1376524800000 | 1280.97 |
| 1376611200000 | 1297.66 |
| 1376870400000 | 1288.51 |
| 1376956800000 | 1279.81 |
| 1377043200000 | 1266.8599 |
| 1377129600000 | 1281.88 |
| 1377216000000 | 1293.94 |
| 1377475200000 | 1287.23 |
| 1377561600000 | 1258.99 |
| 1377648000000 | 1249.79 |
| 1377734400000 | 1246.6 |
| 1377820800000 | 1230.03 |
| 1378080000000 | 1255.99 |
| 1378166400000 | 1252.31 |
| 1378252800000 | 1259.8599 |
| 1378339200000 | 1262.13 |
| 1378425600000 | 1272.96 |
| 1378684800000 | 1286.01 |
| 1378771200000 | 1309.92 |
| 1378857600000 | 1317.34 |
| 1378944000000 | 1316.81 |
| 1379030400000 | 1310.51 |
| 1379289600000 | 1331.9 |
| 1379376000000 | 1324.84 |
| 1379462400000 | 1332.67 |
| 1379548800000 | 1361.1 |
| 1379635200000 | 1351.89 |
| 1379894400000 | 1341.08 |
| 1379980800000 | 1345.18 |
| 1380067200000 | 1346.96 |
| 1380153600000 | 1341.02 |
| 1380240000000 | 1341.68 |
| 1380499200000 | 1330.28 |
| 1380585600000 | 1347.16 |
| 1380672000000 | 1349.15 |
| 1380758400000 | 1343.2 |
| 1380844800000 | 1343.5 |
| 1381104000000 | 1336.16 |
| 1381190400000 | 1328.39 |
| 1381276800000 | 1313.24 |
| 1381363200000 | 1343.48 |
| 1381449600000 | 1353.69 |
| 1381708800000 | 1357.26 |
| 1381795200000 | 1362.51 |
| 1381881600000 | 1366.33 |
| 1381968000000 | 1380.53 |
| 1382054400000 | 1395.3 |
| 1382313600000 | 1398.96 |
| 1382400000000 | 1416.35 |
| 1382486400000 | 1404.6 |
| 1382572800000 | 1414.55 |
| 1382659200000 | 1410.92 |
| 1382918400000 | 1401.3599 |
| 1383004800000 | 1404.85 |
| 1383091200000 | 1404.47 |
| 1383177600000 | 1394 |
| 1383264000000 | 1377.1099 |
| 1383523200000 | 1384.15 |
| 1383609600000 | 1374.19 |
| 1383696000000 | 1388.6099 |
| 1383782400000 | 1373.96 |
| 1383868800000 | 1368.28 |
| 1384128000000 | 1379.75 |
| 1384214400000 | 1370.97 |
| 1384300800000 | 1357.79 |
| 1384387200000 | 1376.99 |
| 1384473600000 | 1379.74 |
| 1384732800000 | 1392.03 |
| 1384819200000 | 1380.19 |
| 1384905600000 | 1375.01 |
| 1384992000000 | 1372.02 |
| 1385078400000 | 1380.15 |
| 1385337600000 | 1385.3699 |
| 1385424000000 | 1385.68 |
| 1385510400000 | 1398.55 |
| 1385596800000 | 1410.6199 |
| 1385683200000 | 1411.75 |
| 1385942400000 | 1401 |
| 1386028800000 | 1378.14 |
| 1386115200000 | 1366.3699 |
| 1386201600000 | 1361.97 |
| 1386288000000 | 1376.23 |
| 1386547200000 | 1383.82 |
| 1386633600000 | 1379.8599 |
| 1386720000000 | 1373.53 |
| 1386806400000 | 1354.33 |
| 1386892800000 | 1352.7 |
| 1387152000000 | 1375.44 |
| 1387238400000 | 1360.34 |
| 1387324800000 | 1376.97 |
| 1387411200000 | 1391.92 |
| 1387497600000 | 1401.69 |
| 1387756800000 | 1417.77 |
| 1387843200000 | 1416.24 |
| 1388102400000 | 1444.21 |
| 1388361600000 | 1447.52 |
| 1388448000000 | 1447.94 |
| 1388620800000 | 1423.98 |
| 1388707200000 | 1425.78 |
| 1388966400000 | 1427.91 |
| 1389052800000 | 1440.6199 |
| 1389139200000 | 1446.98 |
| 1389225600000 | 1438.33 |
| 1389312000000 | 1453.3699 |
| 1389571200000 | 1460.79 |
| 1389657600000 | 1464.75 |
| 1389744000000 | 1475.79 |
| 1389830400000 | 1471.69 |
| 1389916800000 | 1475.1 |
| 1390176000000 | 1469.22 |
| 1390262400000 | 1463.74 |
| 1390348800000 | 1464.46 |
| 1390435200000 | 1460.56 |
| 1390521600000 | 1422.76 |
| 1390780800000 | 1414.08 |
| 1390867200000 | 1430.3 |
| 1390953600000 | 1421.45 |
| 1391040000000 | 1415.44 |
| 1391126400000 | 1400.13 |
| 1391385600000 | 1378.26 |
| 1391472000000 | 1381.26 |
| 1391558400000 | 1386.08 |
| 1391644800000 | 1415.02 |
| 1391731200000 | 1426.85 |
| 1391990400000 | 1429.5 |
| 1392076800000 | 1455.02 |
| 1392163200000 | 1457.05 |
| 1392249600000 | 1459.39 |
| 1392336000000 | 1469.54 |
| 1392595200000 | 1476.41 |
| 1392681600000 | 1480.07 |
| 1392768000000 | 1481.77 |
| 1392854400000 | 1471.24 |
| 1392940800000 | 1478.78 |
| 1393200000000 | 1486.68 |
| 1393286400000 | 1486.71 |
| 1393372800000 | 1475.23 |
| 1393459200000 | 1475.6199 |
| 1393545600000 | 1496.41 |
| 1393804800000 | 1452.8699 |
| 1393891200000 | 1482.5 |
| 1393977600000 | 1484.6 |
| 1394064000000 | 1501.93 |
| 1394150400000 | 1482.31 |
| 1394409600000 | 1475.59 |
| 1394496000000 | 1473.99 |
| 1394582400000 | 1462.27 |
| 1394668800000 | 1447.63 |
| 1394755200000 | 1433.54 |
| 1395014400000 | 1455.32 |
| 1395100800000 | 1464.3599 |
| 1395187200000 | 1460.54 |
| 1395273600000 | 1451.89 |
| 1395360000000 | 1451.09 |
| 1395619200000 | 1432.85 |
| 1395705600000 | 1452.04 |
| 1395792000000 | 1464.48 |
| 1395878400000 | 1459.84 |
| 1395964800000 | 1471.77 |
| 1396224000000 | 1481.56 |
| 1396310400000 | 1500.05 |
| 1396396800000 | 1501 |
| 1396483200000 | 1499.53 |
| 1396569600000 | 1509.66 |
| 1396828800000 | 1491.77 |
| 1396915200000 | 1491.13 |
| 1397001600000 | 1498.05 |
| 1397088000000 | 1493.22 |
| 1397174400000 | 1471.26 |
| 1397433600000 | 1463.56 |
| 1397520000000 | 1444.3699 |
| 1397606400000 | 1464.93 |
| 1397692800000 | 1477.38 |
| 1398124800000 | 1493.8699 |
| 1398211200000 | 1487.57 |
| 1398297600000 | 1494.94 |
| 1398384000000 | 1481.1 |
| 1398643200000 | 1479.91 |
| 1398729600000 | 1496.17 |
| 1398816000000 | 1500.3599 |
| 1398902400000 | 1502.57 |
| 1398988800000 | 1501.93 |
| 1399248000000 | 1498.23 |
| 1399334400000 | 1497.99 |
| 1399420800000 | 1493.98 |
| 1399507200000 | 1507.3 |
| 1399593600000 | 1486.73 |
| 1399852800000 | 1503.48 |
| 1399939200000 | 1503.9 |
| 1400025600000 | 1502.23 |
| 1400112000000 | 1478.15 |
| 1400198400000 | 1474.15 |
| 1400457600000 | 1474.84 |
| 1400544000000 | 1474.46 |
| 1400630400000 | 1480.13 |
| 1400716800000 | 1483.2 |
| 1400803200000 | 1487.82 |
| 1401062400000 | 1502.5 |
| 1401148800000 | 1505.18 |
| 1401235200000 | 1505.79 |
| 1401321600000 | 1506.8599 |
| 1401408000000 | 1507.03 |
| 1401667200000 | 1507.63 |
| 1401753600000 | 1501.04 |
| 1401840000000 | 1505.45 |
| 1401926400000 | 1512.26 |
| 1402012800000 | 1531.96 |
| 1402272000000 | 1532.6199 |
| 1402358400000 | 1526.88 |
| 1402444800000 | 1512.6099 |
| 1402531200000 | 1511.14 |
| 1402617600000 | 1503.3599 |
| 1402876800000 | 1499.42 |
| 1402963200000 | 1500.32 |
| 1403049600000 | 1501.18 |
| 1403136000000 | 1516.2 |
| 1403222400000 | 1504.05 |
| 1403481600000 | 1497.91 |
| 1403568000000 | 1492.07 |
| 1403654400000 | 1481.43 |
| 1403740800000 | 1472.51 |
| 1403827200000 | 1478.68 |
| 1404086400000 | 1482.3 |
| 1404172800000 | 1496.8599 |
| 1404259200000 | 1498.75 |
| 1404345600000 | 1512.05 |
| 1404432000000 | 1503.1199 |
| 1404691200000 | 1489.3599 |
| 1404777600000 | 1466.33 |
| 1404864000000 | 1472.96 |
| 1404950400000 | 1448.31 |
| 1405036800000 | 1449.33 |
| 1405296000000 | 1467.43 |
| 1405382400000 | 1453.21 |
| 1405468800000 | 1474.17 |
| 1405555200000 | 1455.83 |
| 1405641600000 | 1454.72 |
| 1405900800000 | 1446.5 |
| 1405987200000 | 1462.26 |
| 1406073600000 | 1465.88 |
| 1406160000000 | 1477.51 |
| 1406246400000 | 1466.75 |
| 1406505600000 | 1463.83 |
| 1406592000000 | 1465.88 |
| 1406678400000 | 1457.2 |
| 1406764800000 | 1432.68 |
| 1406851200000 | 1417.22 |
| 1407110400000 | 1412.72 |
| 1407196800000 | 1408.54 |
| 1407283200000 | 1396.02 |
| 1407369600000 | 1384.76 |
| 1407456000000 | 1387.84 |
| 1407715200000 | 1407.38 |
| 1407801600000 | 1401.44 |
| 1407888000000 | 1411.6199 |
| 1407974400000 | 1413.56 |
| 1408060800000 | 1406.8599 |
| 1408320000000 | 1422.73 |
| 1408406400000 | 1424.32 |
| 1408492800000 | 1420.35 |
| 1408579200000 | 1432.07 |
| 1408665600000 | 1423.22 |
| 1408924800000 | 1438 |
| 1409011200000 | 1450.23 |
| 1409097600000 | 1452.53 |
| 1409184000000 | 1433.85 |
| 1409270400000 | 1437.68 |
| 1409529600000 | 1433.07 |
| 1409616000000 | 1434.15 |
| 1409702400000 | 1447.66 |
| 1409788800000 | 1448.88 |
| 1409875200000 | 1441.71 |
| 1410134400000 | 1434.8 |
| 1410220800000 | 1423.13 |
| 1410307200000 | 1423.18 |
| 1410393600000 | 1422.75 |
| 1410480000000 | 1423.47 |
| 1410739200000 | 1419.08 |
| 1410825600000 | 1413.1099 |
| 1410912000000 | 1425.88 |
| 1410998400000 | 1438.48 |
| 1411084800000 | 1430.09 |
| 1411344000000 | 1417.57 |
| 1411430400000 | 1403.9 |
| 1411516800000 | 1406.18 |
| 1411603200000 | 1386.52 |
| 1411689600000 | 1385.32 |
| 1411948800000 | 1374.2 |
| 1412035200000 | 1378.15 |
| 1412121600000 | 1362.15 |
| 1412208000000 | 1332.69 |
| 1412294400000 | 1330.88 |
| 1412553600000 | 1342.89 |
| 1412640000000 | 1327.3 |
| 1412726400000 | 1317.6199 |
| 1412812800000 | 1315.18 |
| 1412899200000 | 1284.14 |
| 1413158400000 | 1293.17 |
| 1413244800000 | 1295.6199 |
| 1413331200000 | 1259.3599 |
| 1413417600000 | 1257.8 |
| 1413504000000 | 1292.29 |
| 1413763200000 | 1285.16 |
| 1413849600000 | 1310.68 |
| 1413936000000 | 1312.65 |
| 1414022400000 | 1321.32 |
| 1414108800000 | 1318.78 |
| 1414368000000 | 1308.41 |
| 1414454400000 | 1329.01 |
| 1414540800000 | 1326.25 |
| 1414627200000 | 1316.71 |
| 1414713600000 | 1336.1199 |
| 1414972800000 | 1322.6 |
| 1415059200000 | 1316.1 |
| 1415145600000 | 1328.94 |
| 1415232000000 | 1326.89 |
| 1415318400000 | 1317 |
| 1415577600000 | 1328.06 |
| 1415664000000 | 1327.92 |
| 1415750400000 | 1314.55 |
| 1415836800000 | 1316.8 |
| 1415923200000 | 1317.8599 |
| 1416182400000 | 1322.24 |
| 1416268800000 | 1339.59 |
| 1416355200000 | 1338.18 |
| 1416441600000 | 1330.15 |
| 1416528000000 | 1351.31 |
| 1416787200000 | 1357.51 |
| 1416873600000 | 1369.38 |
| 1416960000000 | 1373.22 |
| 1417046400000 | 1373.3599 |
| 1417132800000 | 1366.68 |
| 1417392000000 | 1358.24 |
| 1417478400000 | 1356.82 |
| 1417564800000 | 1358.89 |
| 1417651200000 | 1351.49 |
| 1417737600000 | 1363.14 |
| 1417996800000 | 1353.53 |
| 1418083200000 | 1335.55 |
| 1418169600000 | 1329.45 |
| 1418256000000 | 1323.83 |
| 1418342400000 | 1297.77 |
| 1418601600000 | 1263.98 |
| 1418688000000 | 1297.93 |
| 1418774400000 | 1285.3599 |
| 1418860800000 | 1312.25 |
| 1418947200000 | 1315.15 |
| 1419206400000 | 1320.99 |
| 1419292800000 | 1325.35 |
| 1419379200000 | 1325.16 |
| 1419811200000 | 1324.64 |
| 1419897600000 | 1311.2 |
| 1419984000000 | 1309.25 |
| 1420156800000 | 1300.76 |
| 1420416000000 | 1257.28 |
| 1420502400000 | 1245.84 |
| 1420588800000 | 1235.89 |
| 1420675200000 | 1266.97 |
| 1420761600000 | 1248.6 |
| 1421020800000 | 1252.14 |
| 1421107200000 | 1265.32 |
| 1421193600000 | 1243.1199 |
| 1421280000000 | 1250.53 |
| 1421366400000 | 1252.33 |
| 1421625600000 | 1272.3 |
| 1421712000000 | 1278.4 |
| 1421798400000 | 1288.66 |
| 1421884800000 | 1297 |
| 1421971200000 | 1290.34 |
| 1422230400000 | 1300.1 |
| 1422316800000 | 1298.82 |
| 1422403200000 | 1292.5 |
| 1422489600000 | 1290.73 |
| 1422576000000 | 1281.06 |
| 1422835200000 | 1290.89 |
| 1422921600000 | 1323.21 |
| 1423008000000 | 1323.29 |
| 1423094400000 | 1327.16 |
| 1423180800000 | 1320.26 |
| 1423440000000 | 1307.05 |
| 1423526400000 | 1314.09 |
| 1423612800000 | 1306.98 |
| 1423699200000 | 1334.23 |
| 1423785600000 | 1353.01 |
| 1424044800000 | 1354.4 |
| 1424131200000 | 1352.16 |
| 1424217600000 | 1366.1199 |
| 1424304000000 | 1372.29 |
| 1424390400000 | 1373.15 |
| 1424649600000 | 1377.48 |
| 1424736000000 | 1384.3 |
| 1424822400000 | 1384.74 |
| 1424908800000 | 1380.79 |
| 1424995200000 | 1385.35 |
| 1425254400000 | 1380.8 |
| 1425340800000 | 1365.15 |
| 1425427200000 | 1358.21 |
| 1425513600000 | 1368.31 |
| 1425600000000 | 1350.48 |
| 1425859200000 | 1347.1 |
| 1425945600000 | 1319.65 |
| 1426032000000 | 1326.66 |
| 1426118400000 | 1329.53 |
| 1426204800000 | 1321.8699 |
| 1426464000000 | 1342.1 |
| 1426550400000 | 1333.69 |
| 1426636800000 | 1340.68 |
| 1426723200000 | 1345.43 |
| 1426809600000 | 1383.3599 |
| 1427068800000 | 1395.06 |
| 1427155200000 | 1401.26 |
| 1427241600000 | 1395.8599 |
| 1427328000000 | 1374.7 |
| 1427414400000 | 1371.67 |
| 1427673600000 | 1381.89 |
| 1427760000000 | 1362.25 |
| 1427846400000 | 1370.55 |
| 1427932800000 | 1384.5 |
| 1428364800000 | 1402.14 |
| 1428451200000 | 1390.8 |
| 1428537600000 | 1388.48 |
| 1428624000000 | 1391.83 |
| 1428883200000 | 1388.27 |
| 1428969600000 | 1397.25 |
| 1429056000000 | 1394.15 |
| 1429142400000 | 1389.92 |
| 1429228800000 | 1369.72 |
| 1429488000000 | 1383.19 |
| 1429574400000 | 1389.3 |
| 1429660800000 | 1389.91 |
| 1429747200000 | 1393.48 |
| 1429833600000 | 1407.3699 |
| 1430092800000 | 1427.14 |
| 1430179200000 | 1418.72 |
| 1430265600000 | 1409.65 |
| 1430352000000 | 1411.53 |
| 1430438400000 | 1411.64 |
| 1430697600000 | 1413.56 |
| 1430784000000 | 1395.27 |
| 1430870400000 | 1410.48 |
| 1430956800000 | 1402.99 |
| 1431043200000 | 1436.02 |
| 1431302400000 | 1433.28 |
| 1431388800000 | 1427.59 |
| 1431475200000 | 1441.6099 |
| 1431561600000 | 1456.1199 |
| 1431648000000 | 1459.13 |
| 1431907200000 | 1454.1 |
| 1431993600000 | 1445.8599 |
| 1432080000000 | 1449.55 |
| 1432166400000 | 1456.38 |
| 1432252800000 | 1443.07 |
| 1432512000000 | 1437.52 |
| 1432598400000 | 1410.39 |
| 1432684800000 | 1427.63 |
| 1432771200000 | 1425 |
| 1432857600000 | 1406.17 |
| 1433116800000 | 1398.04 |
| 1433203200000 | 1420.1099 |
| 1433289600000 | 1438.49 |
| 1433376000000 | 1430.24 |
| 1433462400000 | 1393.64 |
| 1433721600000 | 1390.28 |
| 1433808000000 | 1391.3 |
| 1433894400000 | 1424.55 |
| 1433980800000 | 1422.24 |
| 1434067200000 | 1413.96 |
| 1434326400000 | 1386.05 |
| 1434412800000 | 1390.45 |
| 1434499200000 | 1381.82 |
| 1434585600000 | 1405.23 |
| 1434672000000 | 1402.46 |
| 1434931200000 | 1447.34 |
| 1435017600000 | 1434.96 |
| 1435104000000 | 1427.39 |
| 1435190400000 | 1426.77 |
| 1435276800000 | 1422.67 |
| 1435536000000 | 1379.66 |
| 1435622400000 | 1362.51 |
| 1435708800000 | 1381.34 |
| 1435795200000 | 1370.46 |
| 1435881600000 | 1364 |
| 1436140800000 | 1335.59 |
| 1436227200000 | 1292.6 |
| 1436313600000 | 1311.04 |
| 1436400000000 | 1339.99 |
| 1436486400000 | 1387.07 |
| 1436745600000 | 1396.26 |
| 1436832000000 | 1398.81 |
| 1436918400000 | 1399.8 |
| 1437004800000 | 1413.74 |
| 1437091200000 | 1407.14 |
| 1437350400000 | 1413.57 |
| 1437436800000 | 1408.22 |
| 1437523200000 | 1392.72 |
| 1437609600000 | 1397.6199 |
| 1437696000000 | 1381.48 |
| 1437955200000 | 1366.46 |
| 1438041600000 | 1373.98 |
| 1438128000000 | 1381.22 |
| 1438214400000 | 1377.91 |
| 1438300800000 | 1396.22 |
| 1438560000000 | 1395.29 |
| 1438646400000 | 1388.93 |
| 1438732800000 | 1395.09 |
| 1438819200000 | 1391.8599 |
| 1438905600000 | 1383.46 |
| 1439164800000 | 1401.47 |
| 1439251200000 | 1387.24 |
| 1439337600000 | 1364.59 |
| 1439424000000 | 1372.21 |
| 1439510400000 | 1367.06 |
| 1439769600000 | 1365.51 |
| 1439856000000 | 1363.72 |
| 1439942400000 | 1339.69 |
| 1440028800000 | 1328.23 |
| 1440115200000 | 1299.59 |
| 1440374400000 | 1259.29 |
| 1440460800000 | 1297.02 |
| 1440547200000 | 1274.55 |
| 1440633600000 | 1296.49 |
| 1440720000000 | 1299.58 |
| 1440979200000 | 1295.43 |
| 1441065600000 | 1265.32 |
| 1441152000000 | 1264.95 |
| 1441238400000 | 1279.85 |
| 1441324800000 | 1245.14 |
| 1441584000000 | 1255.33 |
| 1441670400000 | 1276.08 |
| 1441756800000 | 1291.17 |
| 1441843200000 | 1282.01 |
| 1441929600000 | 1277.94 |
| 1442188800000 | 1269.6099 |
| 1442275200000 | 1277.84 |
| 1442361600000 | 1291.65 |
| 1442448000000 | 1290.67 |
| 1442534400000 | 1266.48 |
| 1442793600000 | 1256.54 |
| 1442880000000 | 1212.05 |
| 1442966400000 | 1209.57 |
| 1443052800000 | 1198.97 |
| 1443139200000 | 1219.02 |
| 1443398400000 | 1191.72 |
| 1443484800000 | 1190.85 |
| 1443571200000 | 1212.92 |
| 1443657600000 | 1213.03 |
| 1443744000000 | 1228.19 |
| 1444003200000 | 1261.41 |
| 1444089600000 | 1275.24 |
| 1444176000000 | 1280.1 |
| 1444262400000 | 1285.81 |
| 1444348800000 | 1303.84 |
| 1444608000000 | 1296.42 |
| 1444694400000 | 1281.38 |
| 1444780800000 | 1277.8599 |
| 1444867200000 | 1288.89 |
| 1444953600000 | 1293.82 |
| 1445212800000 | 1287.71 |
| 1445299200000 | 1286.2 |
| 1445385600000 | 1291.55 |
| 1445472000000 | 1294.8599 |
| 1445558400000 | 1305.56 |
| 1445817600000 | 1303.06 |
| 1445904000000 | 1287.19 |
| 1445990400000 | 1301.69 |
| 1446076800000 | 1284.23 |
| 1446163200000 | 1295.99 |
| 1446422400000 | 1302.9 |
| 1446508800000 | 1296.57 |
| 1446595200000 | 1291.96 |
| 1446681600000 | 1283.34 |
| 1446768000000 | 1283.23 |
| 1447027200000 | 1271.43 |
| 1447113600000 | 1261.32 |
| 1447200000000 | 1274.31 |
| 1447286400000 | 1254.09 |
| 1447372800000 | 1242.26 |
| 1447632000000 | 1242.51 |
| 1447718400000 | 1263.34 |
| 1447804800000 | 1261.67 |
| 1447891200000 | 1280.47 |
| 1447977600000 | 1272.46 |
| 1448236800000 | 1263.39 |
| 1448323200000 | 1250.55 |
| 1448409600000 | 1262.59 |
| 1448496000000 | 1277.31 |
| 1448582400000 | 1270.97 |
| 1448841600000 | 1275.22 |
| 1448928000000 | 1275.1 |
| 1449014400000 | 1266.06 |
| 1449100800000 | 1260.03 |
| 1449187200000 | 1260.9 |
| 1449446400000 | 1262.6099 |
| 1449532800000 | 1237.68 |
| 1449619200000 | 1242.7 |
| 1449705600000 | 1236.66 |
| 1449792000000 | 1216.07 |
| 1450051200000 | 1197.51 |
| 1450137600000 | 1219.48 |
| 1450224000000 | 1225.04 |
| 1450310400000 | 1230.1099 |
| 1450396800000 | 1220.42 |
| 1450656000000 | 1215.58 |
| 1450742400000 | 1222.53 |
| 1450828800000 | 1242.78 |
| 1450915200000 | 1251.22 |
| 1451260800000 | 1245.23 |
| 1451347200000 | 1254.23 |
| 1451433600000 | 1246.84 |
| 1451520000000 | 1235.57 |
| 1451865600000 | 1194.16 |
| 1451952000000 | 1189.97 |
| 1452038400000 | 1176.1 |
| 1452124800000 | 1156.18 |
| 1452211200000 | 1145.18 |
| 1452470400000 | 1138.45 |
| 1452556800000 | 1145.8699 |
| 1452643200000 | 1152.01 |
| 1452729600000 | 1133.74 |
| 1452816000000 | 1107.16 |
| 1453075200000 | 1091.02 |
| 1453161600000 | 1107.01 |
| 1453248000000 | 1068.45 |
| 1453334400000 | 1083.25 |
| 1453420800000 | 1114.26 |
| 1453680000000 | 1101.53 |
| 1453766400000 | 1116.51 |
| 1453852800000 | 1117.31 |
| 1453939200000 | 1104.51 |
| 1454025600000 | 1117.76 |
| 1454284800000 | 1117.22 |
| 1454371200000 | 1087.17 |
| 1454457600000 | 1084.59 |
| 1454544000000 | 1107.7 |
| 1454630400000 | 1098.59 |
| 1454889600000 | 1052.35 |
| 1454976000000 | 1045.04 |
| 1455062400000 | 1061.43 |
| 1455148800000 | 1028.4 |
| 1455235200000 | 1054.14 |
| 1455494400000 | 1077.55 |
| 1455580800000 | 1071.98 |
| 1455667200000 | 1107.24 |
| 1455753600000 | 1101.73 |
| 1455840000000 | 1092.58 |
| 1456099200000 | 1108.47 |
| 1456185600000 | 1092.76 |
| 1456272000000 | 1062.9 |
| 1456358400000 | 1087.07 |
| 1456444800000 | 1098.59 |
| 1456704000000 | 1102.08 |
| 1456790400000 | 1118.1 |
| 1456876800000 | 1128.39 |
| 1456963200000 | 1142.64 |
| 1457049600000 | 1162.05 |
| 1457308800000 | 1156 |
| 1457395200000 | 1146.95 |
| 1457481600000 | 1147.42 |
| 1457568000000 | 1143.9 |
| 1457654400000 | 1184.82 |
| 1457913600000 | 1187.38 |
| 1458000000000 | 1172.78 |
| 1458086400000 | 1167.63 |
| 1458172800000 | 1194.63 |
| 1458259200000 | 1200.53 |
| 1458518400000 | 1192.24 |
| 1458604800000 | 1185.83 |
| 1458691200000 | 1173.39 |
| 1458777600000 | 1152.35 |
| 1459209600000 | 1156.84 |
| 1459296000000 | 1190.55 |
| 1459382400000 | 1182.97 |
| 1459468800000 | 1162.51 |
| 1459728000000 | 1167.3599 |
| 1459814400000 | 1137.8 |
| 1459900800000 | 1142.99 |
| 1459987200000 | 1127.85 |
| 1460073600000 | 1150.46 |
| 1460332800000 | 1163.1099 |
| 1460419200000 | 1163.18 |
| 1460505600000 | 1198.8 |
| 1460592000000 | 1199.9 |
| 1460678400000 | 1197.5 |
| 1460937600000 | 1205.1 |
| 1461024000000 | 1228.13 |
| 1461110400000 | 1236.58 |
| 1461196800000 | 1233.16 |
| 1461283200000 | 1227.38 |
| 1461542400000 | 1218.3699 |
| 1461628800000 | 1231.45 |
| 1461715200000 | 1233.5 |
| 1461801600000 | 1238.4 |
| 1461888000000 | 1224.63 |
| 1462147200000 | 1228.48 |
| 1462233600000 | 1198.83 |
| 1462320000000 | 1183.79 |
| 1462406400000 | 1175.42 |
| 1462492800000 | 1173.97 |
| 1462752000000 | 1169.31 |
| 1462838400000 | 1180.85 |
| 1462924800000 | 1180.34 |
| 1463011200000 | 1167.39 |
| 1463097600000 | 1162.93 |
| 1463356800000 | 1168.8 |
| 1463443200000 | 1173.24 |
| 1463529600000 | 1181.5 |
| 1463616000000 | 1164.15 |
| 1463702400000 | 1178.77 |
| 1463961600000 | 1174.17 |
| 1464048000000 | 1201.3 |
| 1464134400000 | 1219.94 |
| 1464220800000 | 1223.39 |
| 1464307200000 | 1219.31 |
| 1464566400000 | 1221.32 |
| 1464652800000 | 1210.23 |
| 1464739200000 | 1198.98 |
| 1464825600000 | 1199.58 |
| 1464912000000 | 1202.8599 |
| 1465171200000 | 1210.91 |
| 1465257600000 | 1223.1099 |
| 1465344000000 | 1220.55 |
| 1465430400000 | 1200.03 |
| 1465516800000 | 1162.6 |
| 1465776000000 | 1138.67 |
| 1465862400000 | 1106.78 |
| 1465948800000 | 1123.09 |
| 1466035200000 | 1101.64 |
| 1466121600000 | 1137.38 |
| 1466380800000 | 1195.46 |
| 1466467200000 | 1198.35 |
| 1466553600000 | 1207.05 |
| 1466640000000 | 1239.65 |
| 1466726400000 | 1092.88 |
| 1466985600000 | 1008.32 |
| 1467072000000 | 1043.91 |
| 1467158400000 | 1081.46 |
| 1467244800000 | 1091.57 |
| 1467331200000 | 1101.95 |
| 1467590400000 | 1089.83 |
| 1467676800000 | 1058.6199 |
| 1467763200000 | 1032.95 |
| 1467849600000 | 1045.84 |
| 1467936000000 | 1068.84 |
| 1468195200000 | 1096.08 |
| 1468281600000 | 1119.76 |
| 1468368000000 | 1119.84 |
| 1468454400000 | 1137.54 |
| 1468540800000 | 1130.48 |
| 1468800000000 | 1136.7 |
| 1468886400000 | 1125.93 |
| 1468972800000 | 1138.8 |
| 1469059200000 | 1139.59 |
| 1469145600000 | 1132 |
| 1469404800000 | 1134.92 |
| 1469491200000 | 1136.93 |
| 1469577600000 | 1147.74 |
| 1469664000000 | 1143.35 |
| 1469750400000 | 1166.07 |
| 1470009600000 | 1154.77 |
| 1470096000000 | 1139.32 |
| 1470182400000 | 1139.1199 |
| 1470268800000 | 1146.3599 |
| 1470355200000 | 1156.5 |
| 1470614400000 | 1166.7 |
| 1470700800000 | 1183.72 |
| 1470787200000 | 1190.78 |
| 1470873600000 | 1200.9 |
| 1470960000000 | 1198.98 |
| 1471219200000 | 1199.78 |
| 1471305600000 | 1198.1 |
| 1471392000000 | 1187.63 |
| 1471478400000 | 1205.6099 |
| 1471564800000 | 1192.99 |
| 1471824000000 | 1195.8 |
| 1471910400000 | 1214.06 |
| 1471996800000 | 1215.2 |
| 1472083200000 | 1207.1099 |
| 1472169600000 | 1216.01 |
| 1472428800000 | 1201.55 |
| 1472515200000 | 1208.04 |
| 1472601600000 | 1207.67 |
| 1472688000000 | 1219.41 |
| 1472774400000 | 1236 |
| 1473033600000 | 1234.59 |
| 1473120000000 | 1237.2 |
| 1473206400000 | 1242.44 |
| 1473292800000 | 1246.93 |
| 1473379200000 | 1230.5 |
| 1473638400000 | 1213.8 |
| 1473724800000 | 1200.6 |
| 1473811200000 | 1201.14 |
| 1473897600000 | 1209.26 |
| 1473984000000 | 1186.1099 |
| 1474243200000 | 1201.83 |
| 1474329600000 | 1195.3699 |
| 1474416000000 | 1204.3 |
| 1474502400000 | 1234.64 |
| 1474588800000 | 1221.1199 |
| 1474848000000 | 1204.5 |
| 1474934400000 | 1194.74 |
| 1475020800000 | 1203.55 |
| 1475107200000 | 1210.99 |
| 1475193600000 | 1215.72 |
| 1475452800000 | 1215.21 |
| 1475539200000 | 1218.66 |
| 1475625600000 | 1223.58 |
| 1475712000000 | 1219.3599 |
| 1475798400000 | 1210.9 |
| 1476057600000 | 1215.43 |
| 1476144000000 | 1194.25 |
| 1476230400000 | 1186.81 |
| 1476316800000 | 1171.58 |
| 1476403200000 | 1185.54 |
| 1476662400000 | 1178.65 |
| 1476748800000 | 1198.78 |
| 1476835200000 | 1203.8 |
| 1476921600000 | 1204.99 |
| 1477008000000 | 1201.74 |
| 1477267200000 | 1209.6199 |
| 1477353600000 | 1204.77 |
| 1477440000000 | 1208.15 |
| 1477526400000 | 1206.06 |
| 1477612800000 | 1205.55 |
| 1477872000000 | 1203.35 |
| 1477958400000 | 1197 |
| 1478044800000 | 1188.1099 |
| 1478131200000 | 1188.84 |
| 1478217600000 | 1180.71 |
| 1478476800000 | 1196.68 |
| 1478563200000 | 1202.77 |
| 1478649600000 | 1218.8 |
| 1478736000000 | 1228.23 |
| 1478822400000 | 1217.09 |
| 1479081600000 | 1215.06 |
| 1479168000000 | 1214.91 |
| 1479254400000 | 1201.54 |
| 1479340800000 | 1208.8 |
| 1479427200000 | 1192.98 |
| 1479686400000 | 1202.1099 |
| 1479772800000 | 1210.02 |
| 1479859200000 | 1204.5 |
| 1479945600000 | 1211.64 |
| 1480032000000 | 1212 |
| 1480291200000 | 1197.43 |
| 1480377600000 | 1205.68 |
| 1480464000000 | 1210.74 |
| 1480550400000 | 1216.18 |
| 1480636800000 | 1211.51 |
| 1480896000000 | 1229.84 |
| 1480982400000 | 1249.81 |
| 1481068800000 | 1275.6 |
| 1481155200000 | 1277.09 |
| 1481241600000 | 1268.08 |
| 1481500800000 | 1268.07 |
| 1481587200000 | 1281.01 |
| 1481673600000 | 1275.08 |
| 1481760000000 | 1261.1199 |
| 1481846400000 | 1261.79 |
| 1482105600000 | 1258.31 |
| 1482192000000 | 1258.26 |
| 1482278400000 | 1263.9 |
| 1482364800000 | 1262.67 |
| 1482451200000 | 1263.02 |
| 1482796800000 | 1263.44 |
| 1482883200000 | 1259.6099 |
| 1482969600000 | 1263.45 |
| 1483056000000 | 1275.15 |
| 1483315200000 | 1281.73 |
| 1483401600000 | 1275.89 |
| 1483488000000 | 1286.66 |
| 1483574400000 | 1301.21 |
| 1483660800000 | 1299.93 |
| 1483920000000 | 1288.3 |
| 1484006400000 | 1295.6199 |
| 1484092800000 | 1284.29 |
| 1484179200000 | 1298.8599 |
| 1484265600000 | 1310.71 |
| 1484524800000 | 1296.13 |
| 1484611200000 | 1306.09 |
| 1484697600000 | 1307.67 |
| 1484784000000 | 1298.48 |
| 1484870400000 | 1308.6 |
| 1485129600000 | 1310.65 |
| 1485216000000 | 1322.13 |
| 1485302400000 | 1344.59 |
| 1485388800000 | 1338.44 |
| 1485475200000 | 1337.16 |
| 1485734400000 | 1317.35 |
| 1485820800000 | 1321.26 |
| 1485907200000 | 1331.09 |
| 1485993600000 | 1333.39 |
| 1486080000000 | 1336.68 |
| 1486339200000 | 1318.45 |
| 1486425600000 | 1315.3 |
| 1486512000000 | 1315.29 |
| 1486598400000 | 1320.19 |
| 1486684800000 | 1318.54 |
| 1486944000000 | 1329.7 |
| 1487030400000 | 1327.55 |
| 1487116800000 | 1336.52 |
| 1487203200000 | 1340.88 |
| 1487289600000 | 1328.24 |
| 1487548800000 | 1334.21 |
| 1487635200000 | 1330.21 |
| 1487721600000 | 1326.35 |
| 1487808000000 | 1328.43 |
| 1487894400000 | 1310.54 |
| 1488153600000 | 1316.07 |
| 1488240000000 | 1321.66 |
| 1488326400000 | 1339.35 |
| 1488412800000 | 1333.06 |
| 1488499200000 | 1340.04 |
| 1488758400000 | 1334.46 |
| 1488844800000 | 1329.97 |
| 1488931200000 | 1329.5 |
| 1489017600000 | 1335.49 |
| 1489104000000 | 1345.88 |
| 1489363200000 | 1353.57 |
| 1489449600000 | 1343.82 |
| 1489536000000 | 1351.5 |
| 1489622400000 | 1378.45 |
| 1489708800000 | 1379.96 |
| 1489968000000 | 1379.31 |
| 1490054400000 | 1378.77 |
| 1490140800000 | 1367.38 |
| 1490227200000 | 1377.24 |
| 1490313600000 | 1377.21 |
| 1490572800000 | 1375.46 |
| 1490659200000 | 1386.66 |
| 1490745600000 | 1374.74 |
| 1490832000000 | 1383.51 |
| 1490918400000 | 1380.59 |
| 1491177600000 | 1366.44 |
| 1491264000000 | 1369.76 |
| 1491350400000 | 1372.89 |
| 1491436800000 | 1377.41 |
| 1491523200000 | 1373.3 |
| 1491782400000 | 1370.76 |
| 1491868800000 | 1373.13 |
| 1491955200000 | 1370.5 |
| 1492041600000 | 1364.6199 |
| 1492473600000 | 1357.72 |
| 1492560000000 | 1369.53 |
| 1492646400000 | 1381.84 |
| 1492732800000 | 1374.67 |
| 1492992000000 | 1435.63 |
| 1493078400000 | 1449.85 |
| 1493164800000 | 1450.98 |
| 1493251200000 | 1443.63 |
| 1493337600000 | 1447.59 |
| 1493596800000 | 1449.81 |
| 1493683200000 | 1459.6099 |
| 1493769600000 | 1457.82 |
| 1493856000000 | 1472.41 |
| 1493942400000 | 1489.93 |
| 1494201600000 | 1477.47 |
| 1494288000000 | 1478.14 |
| 1494374400000 | 1477.44 |
| 1494460800000 | 1470.22 |
| 1494547200000 | 1474.5 |
| 1494806400000 | 1489.09 |
| 1494892800000 | 1498.96 |
| 1494979200000 | 1483.7 |
| 1495065600000 | 1475.59 |
| 1495152000000 | 1493.99 |
| 1495411200000 | 1496.53 |
| 1495497600000 | 1501.42 |
| 1495584000000 | 1497.58 |
| 1495670400000 | 1499.77 |
| 1495756800000 | 1490.83 |
| 1496016000000 | 1490.28 |
| 1496102400000 | 1486.04 |
| 1496188800000 | 1489.98 |
| 1496275200000 | 1495.53 |
| 1496361600000 | 1504.99 |
| 1496620800000 | 1499.96 |
| 1496707200000 | 1491.29 |
| 1496793600000 | 1495.06 |
| 1496880000000 | 1497.96 |
| 1496966400000 | 1501.93 |
| 1497225600000 | 1485.6099 |
| 1497312000000 | 1495.84 |
| 1497398400000 | 1497.88 |
| 1497484800000 | 1474.51 |
| 1497571200000 | 1490.58 |
| 1497830400000 | 1501.38 |
| 1497916800000 | 1479.91 |
| 1498003200000 | 1480.78 |
| 1498089600000 | 1478.82 |
| 1498176000000 | 1482.1099 |
| 1498435200000 | 1486.51 |
| 1498521600000 | 1493.6099 |
| 1498608000000 | 1510.09 |
| 1498694400000 | 1508.09 |
| 1498780800000 | 1500.76 |
| 1499040000000 | 1520.64 |
| 1499126400000 | 1516.01 |
| 1499212800000 | 1517.44 |
| 1499299200000 | 1523.06 |
| 1499385600000 | 1519.49 |
| 1499644800000 | 1526.55 |
| 1499731200000 | 1522.22 |
| 1499817600000 | 1540.8599 |
| 1499904000000 | 1546.98 |
| 1499990400000 | 1554.09 |
| 1500249600000 | 1555.78 |
| 1500336000000 | 1549.67 |
| 1500422400000 | 1552.49 |
| 1500508800000 | 1558.32 |
| 1500595200000 | 1543.53 |
| 1500854400000 | 1543.45 |
| 1500940800000 | 1561.15 |
| 1501027200000 | 1565.72 |
| 1501113600000 | 1569.14 |
| 1501200000000 | 1565.22 |
| 1501459200000 | 1569.89 |
| 1501545600000 | 1584.63 |
| 1501632000000 | 1580.06 |
| 1501718400000 | 1583.91 |
| 1501804800000 | 1583.17 |
| 1502064000000 | 1589.18 |
| 1502150400000 | 1584.94 |
| 1502236800000 | 1569.84 |
| 1502323200000 | 1554.23 |
| 1502409600000 | 1539 |
| 1502668800000 | 1557.56 |
| 1502755200000 | 1549.83 |
| 1502841600000 | 1562.79 |
| 1502928000000 | 1552.01 |
| 1503014400000 | 1545.2 |
| 1503273600000 | 1545.43 |
| 1503360000000 | 1550.48 |
| 1503446400000 | 1549.42 |
| 1503532800000 | 1550.27 |
| 1503619200000 | 1559.65 |
| 1503878400000 | 1562.9 |
| 1503964800000 | 1551.95 |
| 1504051200000 | 1550.8 |
| 1504137600000 | 1560.27 |
| 1504224000000 | 1570.8 |
| 1504483200000 | 1565.73 |
| 1504569600000 | 1560 |
| 1504656000000 | 1559.27 |
| 1504742400000 | 1568.06 |
| 1504828800000 | 1573.83 |
| 1505088000000 | 1590.8699 |
| 1505174400000 | 1602.79 |
| 1505260800000 | 1596.24 |
| 1505347200000 | 1593.23 |
| 1505433600000 | 1597.06 |
| 1505692800000 | 1606.06 |
| 1505779200000 | 1611.3 |
| 1505865600000 | 1611.5 |
| 1505952000000 | 1612.34 |
| 1506038400000 | 1619.01 |
| 1506297600000 | 1600.3 |
| 1506384000000 | 1585.83 |
| 1506470400000 | 1597.3699 |
| 1506556800000 | 1612.02 |
| 1506643200000 | 1623.93 |
| 1506902400000 | 1616.53 |
| 1506988800000 | 1623 |
| 1507075200000 | 1620.09 |
| 1507161600000 | 1618.01 |
| 1507248000000 | 1613.75 |
| 1507507200000 | 1615.22 |
| 1507593600000 | 1624.6099 |
| 1507680000000 | 1625.1199 |
| 1507766400000 | 1625.69 |
| 1507852800000 | 1629.55 |
| 1508112000000 | 1623.47 |
| 1508198400000 | 1613.16 |
| 1508284800000 | 1622.24 |
| 1508371200000 | 1624.41 |
| 1508457600000 | 1627.65 |
| 1508716800000 | 1623.04 |
| 1508803200000 | 1623.94 |
| 1508889600000 | 1625.53 |
| 1508976000000 | 1627.1199 |
| 1509062400000 | 1613.75 |
| 1509321600000 | 1620.71 |
| 1509408000000 | 1627.78 |
| 1509494400000 | 1631.69 |
| 1509580800000 | 1633.89 |
| 1509667200000 | 1626.19 |
| 1509926400000 | 1622.26 |
| 1510012800000 | 1615.1099 |
| 1510099200000 | 1615.07 |
| 1510185600000 | 1601.02 |
| 1510272000000 | 1603.98 |
| 1510531200000 | 1589.57 |
| 1510617600000 | 1590.51 |
| 1510704000000 | 1591.65 |
| 1510790400000 | 1601.26 |
| 1510876800000 | 1596.64 |
| 1511136000000 | 1600.99 |
| 1511222400000 | 1603.91 |
| 1511308800000 | 1608.01 |
| 1511395200000 | 1615.03 |
| 1511481600000 | 1628.73 |
| 1511740800000 | 1616.49 |
| 1511827200000 | 1616.1 |
| 1511913600000 | 1622.15 |
| 1512000000000 | 1626.49 |
| 1512086400000 | 1602.43 |
| 1512345600000 | 1616.8699 |
| 1512432000000 | 1608.49 |
| 1512518400000 | 1595.46 |
| 1512604800000 | 1598.54 |
| 1512691200000 | 1612.07 |
| 1512950400000 | 1618.57 |
| 1513036800000 | 1619.13 |
| 1513123200000 | 1622.66 |
| 1513209600000 | 1618.91 |
| 1513296000000 | 1613.3699 |
| 1513555200000 | 1642.8 |
| 1513641600000 | 1637.8699 |
| 1513728000000 | 1639.88 |
| 1513814400000 | 1647.1099 |
| 1513900800000 | 1640.25 |
| 1514332800000 | 1649.19 |
| 1514419200000 | 1651.65 |
| 1514505600000 | 1660.08 |
| 1514851200000 | 1664.44 |
| 1514937600000 | 1669.59 |
| 1515024000000 | 1696.29 |
| 1515110400000 | 1701.21 |
| 1515369600000 | 1700.34 |
| 1515456000000 | 1703.23 |
| 1515542400000 | 1717.48 |
| 1515628800000 | 1726.42 |
| 1515715200000 | 1747.53 |
| 1515974400000 | 1762.32 |
| 1516060800000 | 1758.59 |
| 1516147200000 | 1760.36 |
| 1516233600000 | 1768.62 |
| 1516320000000 | 1774.63 |
| 1516579200000 | 1784.07 |
| 1516665600000 | 1788.21 |
| 1516752000000 | 1793.29 |
| 1516838400000 | 1802.34 |
| 1516924800000 | 1800.16 |
| 1517184000000 | 1789.7 |
| 1517270400000 | 1776.77 |
| 1517356800000 | 1781.31 |
| 1517443200000 | 1780 |
| 1517529600000 | 1749.11 |
| 1517788800000 | 1722.33 |
| 1517875200000 | 1670.19 |
| 1517961600000 | 1696.69 |
| 1518048000000 | 1661.13 |
| 1518134400000 | 1635.03 |
| 1518393600000 | 1656.38 |
| 1518480000000 | 1659.18 |
| 1518566400000 | 1686.36 |
| 1518652800000 | 1712.02 |
| 1518739200000 | 1724.02 |
| 1518998400000 | 1709.49 |
| 1519084800000 | 1712.36 |
| 1519171200000 | 1716.51 |
| 1519257600000 | 1711.84 |
| 1519344000000 | 1706.9 |
| 1519603200000 | 1711.25 |
| 1519689600000 | 1704.9 |
| 1519776000000 | 1686.69 |
| 1519862400000 | 1661.72 |
| 1519948800000 | 1637 |
| 1520208000000 | 1652.85 |
| 1520294400000 | 1669.35 |
| 1520380800000 | 1677.66 |
| 1520467200000 | 1682.13 |
| 1520553600000 | 1689.62 |
| 1520812800000 | 1693.13 |
| 1520899200000 | 1689 |
| 1520985600000 | 1679.99 |
| 1521072000000 | 1687.67 |
| 1521158400000 | 1685.76 |
| 1521417600000 | 1671.6199 |
| 1521504000000 | 1676.44 |
| 1521590400000 | 1672.3 |
| 1521676800000 | 1642.88 |
| 1521763200000 | 1631.38 |
| 1522022400000 | 1630.1 |
| 1522108800000 | 1644.07 |
| 1522195200000 | 1632.84 |
| 1522281600000 | 1632.77 |
| 1522713600000 | 1619.8599 |
| 1522800000000 | 1607.2 |
| 1522886400000 | 1639.16 |
| 1522972800000 | 1634.58 |
| 1523232000000 | 1644.73 |
| 1523318400000 | 1665.16 |
| 1523404800000 | 1658.51 |
| 1523491200000 | 1665.49 |
| 1523577600000 | 1671.8699 |
| 1523836800000 | 1671.7 |
| 1523923200000 | 1685.49 |
| 1524009600000 | 1699.59 |
| 1524096000000 | 1704.93 |
| 1524182400000 | 1695.69 |
| 1524441600000 | 1696.28 |
| 1524528000000 | 1693.71 |
| 1524614400000 | 1669.34 |
| 1524700800000 | 1673.41 |
| 1524787200000 | 1673.05 |
| 1525046400000 | 1670.1 |
| 1525132800000 | 1655.1099 |
| 1525219200000 | 1665.74 |
| 1525305600000 | 1651.6 |
| 1525392000000 | 1659.26 |
| 1525651200000 | 1669.33 |
| 1525737600000 | 1664.54 |
| 1525824000000 | 1679.57 |
| 1525910400000 | 1685.63 |
| 1525996800000 | 1701.74 |
| 1526256000000 | 1698.67 |
| 1526342400000 | 1685.92 |
| 1526428800000 | 1677.65 |
| 1526515200000 | 1686.62 |
| 1526601600000 | 1678.18 |
| 1526860800000 | 1681.51 |
| 1526947200000 | 1694.78 |
| 1527033600000 | 1661.23 |
| 1527120000000 | 1652.6 |
| 1527206400000 | 1643.83 |
| 1527465600000 | 1632.93 |
| 1527552000000 | 1594.1199 |
| 1527638400000 | 1602.8699 |
| 1527724800000 | 1601.48 |
| 1527811200000 | 1624.52 |
| 1528070400000 | 1634.82 |
| 1528156800000 | 1623.95 |
| 1528243200000 | 1646.1099 |
| 1528329600000 | 1650.01 |
| 1528416000000 | 1634.3 |
| 1528675200000 | 1655.95 |
| 1528761600000 | 1651.32 |
| 1528848000000 | 1654.07 |
| 1528934400000 | 1655.71 |
| 1529020800000 | 1625.35 |
| 1529280000000 | 1614.27 |
| 1529366400000 | 1592.77 |
| 1529452800000 | 1599.72 |
| 1529539200000 | 1584.57 |
| 1529625600000 | 1604.66 |
| 1529884800000 | 1572.15 |
| 1529971200000 | 1570.24 |
| 1530057600000 | 1570.48 |
| 1530144000000 | 1552.8699 |
| 1530230400000 | 1582.99 |
| 1530489600000 | 1554.42 |
| 1530576000000 | 1568.51 |
| 1530662400000 | 1564.09 |
| 1530748800000 | 1581.38 |
| 1530835200000 | 1589.85 |
| 1531094400000 | 1605.49 |
| 1531180800000 | 1604 |
| 1531267200000 | 1579.78 |
| 1531353600000 | 1582.54 |
| 1531440000000 | 1583.3599 |
| 1531699200000 | 1588.75 |
| 1531785600000 | 1591.96 |
| 1531872000000 | 1596.32 |
| 1531958400000 | 1585.08 |
| 1532044800000 | 1590.79 |
| 1532304000000 | 1589.67 |
| 1532390400000 | 1614.81 |
| 1532476800000 | 1602.59 |
| 1532563200000 | 1614.19 |
| 1532649600000 | 1619.97 |
| 1532908800000 | 1625.98 |
| 1532995200000 | 1630.23 |
| 1533081600000 | 1616.33 |
| 1533168000000 | 1586.47 |
| 1533254400000 | 1595.55 |
| 1533513600000 | 1585.44 |
| 1533600000000 | 1598.77 |
| 1533686400000 | 1600.6099 |
| 1533772800000 | 1599.34 |
| 1533859200000 | 1558.73 |
| 1534118400000 | 1550.59 |
| 1534204800000 | 1540.54 |
| 1534291200000 | 1507.57 |
| 1534377600000 | 1527.42 |
| 1534464000000 | 1526.04 |
| 1534723200000 | 1537.29 |
| 1534809600000 | 1555.75 |
| 1534896000000 | 1566.93 |
| 1534982400000 | 1562.03 |
| 1535068800000 | 1572.26 |
| 1535328000000 | 1587.84 |
| 1535414400000 | 1594.75 |
| 1535500800000 | 1597.33 |
| 1535587200000 | 1585.22 |
| 1535673600000 | 1569.92 |
| 1535932800000 | 1570.52 |
| 1536019200000 | 1552.76 |
| 1536105600000 | 1551.34 |
| 1536192000000 | 1543.35 |
| 1536278400000 | 1531.06 |
| 1536537600000 | 1541.99 |
| 1536624000000 | 1537.8699 |
| 1536710400000 | 1545.67 |
| 1536796800000 | 1555.51 |
| 1536883200000 | 1562.25 |
| 1537142400000 | 1570.16 |
| 1537228800000 | 1574.35 |
| 1537315200000 | 1586.51 |
| 1537401600000 | 1612.97 |
| 1537488000000 | 1621.3699 |
| 1537747200000 | 1614.99 |
| 1537833600000 | 1621.74 |
| 1537920000000 | 1618.35 |
| 1538006400000 | 1609.47 |
| 1538092800000 | 1579.39 |
| 1538352000000 | 1575 |
| 1538438400000 | 1559.02 |
| 1538524800000 | 1562.9 |
| 1538611200000 | 1551.89 |
| 1538697600000 | 1532.1099 |
| 1538956800000 | 1506.19 |
| 1539043200000 | 1509.84 |
| 1539129600000 | 1486.67 |
| 1539216000000 | 1460.93 |
| 1539302400000 | 1460.24 |
| 1539561600000 | 1459.31 |
| 1539648000000 | 1483.08 |
| 1539734400000 | 1472.8 |
| 1539820800000 | 1449.94 |
| 1539907200000 | 1438.1199 |
| 1540166400000 | 1429.75 |
| 1540252800000 | 1399.24 |
| 1540339200000 | 1380.92 |
| 1540425600000 | 1395.24 |
| 1540512000000 | 1381.73 |
| 1540771200000 | 1402.1099 |
| 1540857600000 | 1395.83 |
| 1540944000000 | 1420.1199 |
| 1541030400000 | 1438.49 |
| 1541116800000 | 1448.1099 |
| 1541376000000 | 1439.74 |
| 1541462400000 | 1439.76 |
| 1541548800000 | 1461.52 |
| 1541635200000 | 1461.53 |
| 1541721600000 | 1439.76 |
| 1541980800000 | 1407.76 |
| 1542067200000 | 1428.64 |
| 1542153600000 | 1418.8599 |
| 1542240000000 | 1403.15 |
| 1542326400000 | 1406.27 |
| 1542585600000 | 1402.48 |
| 1542672000000 | 1370.21 |
| 1542758400000 | 1388.69 |
| 1542844800000 | 1379.39 |
| 1542931200000 | 1375.91 |
| 1543190400000 | 1400.31 |
| 1543276800000 | 1387.04 |
| 1543363200000 | 1385.03 |
| 1543449600000 | 1402.77 |
| 1543536000000 | 1386.96 |
| 1543795200000 | 1413.52 |
| 1543881600000 | 1394.24 |
| 1543968000000 | 1374.1 |
| 1544054400000 | 1328.52 |
| 1544140800000 | 1336.84 |
| 1544400000000 | 1304.43 |
| 1544486400000 | 1318.6199 |
| 1544572800000 | 1352.25 |
| 1544659200000 | 1348.39 |
| 1544745600000 | 1332.16 |
| 1545004800000 | 1321.08 |
| 1545091200000 | 1320.07 |
| 1545177600000 | 1330.76 |
| 1545264000000 | 1305.1 |
| 1545350400000 | 1305.67 |
| 1545609600000 | 1300.46 |
| 1545868800000 | 1280.7 |
| 1545955200000 | 1312.45 |
| 1546214400000 | 1318.78 |
| 1546387200000 | 1304.56 |
| 1546473600000 | 1286.81 |
| 1546560000000 | 1337.28 |
| 1546819200000 | 1346.34 |
| 1546905600000 | 1357.95 |
| 1546992000000 | 1375.26 |
| 1547078400000 | 1380.99 |
| 1547164800000 | 1377.33 |
| 1547424000000 | 1372.74 |
| 1547510400000 | 1371.64 |
| 1547596800000 | 1385.31 |
| 1547683200000 | 1380.95 |
| 1547769600000 | 1410.38 |
| 1548028800000 | 1408.49 |
| 1548115200000 | 1398.92 |
| 1548201600000 | 1399.17 |
| 1548288000000 | 1402.09 |
| 1548374400000 | 1426.76 |
| 1548633600000 | 1415.73 |
| 1548720000000 | 1422.51 |
| 1548806400000 | 1427.83 |
| 1548892800000 | 1423.3 |
| 1548979200000 | 1424.99 |
| 1549238400000 | 1420.26 |
| 1549324800000 | 1434.27 |
| 1549411200000 | 1439.1199 |
| 1549497600000 | 1407.3699 |
| 1549584000000 | 1391.22 |
| 1549843200000 | 1399.77 |
| 1549929600000 | 1410.51 |
| 1550016000000 | 1420.15 |
| 1550102400000 | 1412.64 |
| 1550188800000 | 1436.57 |
| 1550448000000 | 1446.2 |
| 1550534400000 | 1443.79 |
| 1550620800000 | 1456.51 |
| 1550707200000 | 1446.49 |
| 1550793600000 | 1454.6099 |
| 1551052800000 | 1462.63 |
| 1551139200000 | 1471.72 |
| 1551225600000 | 1475.84 |
| 1551312000000 | 1477.29 |
| 1551398400000 | 1480.69 |
| 1551657600000 | 1476.18 |
| 1551744000000 | 1472.44 |
| 1551830400000 | 1472.68 |
| 1551916800000 | 1446.07 |
| 1552003200000 | 1429.96 |
| 1552262400000 | 1446.01 |
| 1552348800000 | 1451.65 |
| 1552435200000 | 1467.75 |
| 1552521600000 | 1476.94 |
| 1552608000000 | 1492.77 |
| 1552867200000 | 1500.56 |
| 1552953600000 | 1511.13 |
| 1553040000000 | 1494.82 |
| 1553126400000 | 1489.27 |
| 1553212800000 | 1453.63 |
| 1553472000000 | 1451.17 |
| 1553558400000 | 1452.98 |
| 1553644800000 | 1453.33 |
| 1553731200000 | 1446.31 |
| 1553817600000 | 1458.51 |
| 1554076800000 | 1487.66 |
| 1554163200000 | 1491.23 |
| 1554249600000 | 1522.6099 |
| 1554336000000 | 1517.55 |
| 1554422400000 | 1521.34 |
| 1554681600000 | 1522.78 |
| 1554768000000 | 1516.1199 |
| 1554854400000 | 1518.27 |
| 1554940800000 | 1529.14 |
| 1555027200000 | 1549.35 |
| 1555286400000 | 1552.1 |
| 1555372800000 | 1560.43 |
| 1555459200000 | 1568.09 |
| 1555545600000 | 1565.66 |
| 1555977600000 | 1556.48 |
| 1556064000000 | 1554.65 |
| 1556150400000 | 1541.54 |
| 1556236800000 | 1545.42 |
| 1556496000000 | 1551.52 |
| 1556582400000 | 1551.63 |
| 1556668800000 | 1555.99 |
| 1556755200000 | 1539.16 |
| 1556841600000 | 1544.9 |
| 1557100800000 | 1530.58 |
| 1557187200000 | 1502.33 |
| 1557273600000 | 1504.35 |
| 1557360000000 | 1478.55 |
| 1557446400000 | 1487.9 |
| 1557705600000 | 1462.3 |
| 1557792000000 | 1476.97 |
| 1557878400000 | 1480.24 |
| 1557964800000 | 1500.47 |
| 1558051200000 | 1487.58 |
| 1558310400000 | 1469.1 |
| 1558396800000 | 1482.93 |
| 1558483200000 | 1473.74 |
| 1558569600000 | 1445.39 |
| 1558656000000 | 1460.84 |
| 1558915200000 | 1460.89 |
| 1559001600000 | 1456.32 |
| 1559088000000 | 1430.8699 |
| 1559174400000 | 1436.39 |
| 1559260800000 | 1423.6099 |
| 1559520000000 | 1430.71 |
| 1559606400000 | 1452.88 |
| 1559692800000 | 1458.99 |
| 1559779200000 | 1455.25 |
| 1559865600000 | 1475.96 |
| 1560124800000 | 1479.98 |
| 1560211200000 | 1493.82 |
| 1560297600000 | 1485.71 |
| 1560384000000 | 1484.95 |
| 1560470400000 | 1468.26 |
| 1560729600000 | 1468.42 |
| 1560816000000 | 1488.07 |
| 1560902400000 | 1495.97 |
| 1560988800000 | 1510.35 |
| 1561075200000 | 1509.85 |
| 1561334400000 | 1513.38 |
| 1561420800000 | 1511.58 |
| 1561507200000 | 1511.16 |
| 1561593600000 | 1511.53 |
| 1561680000000 | 1526.52 |
| 1561939200000 | 1532.72 |
| 1562025600000 | 1530.68 |
| 1562112000000 | 1541.04 |
| 1562198400000 | 1545.56 |
| 1562284800000 | 1522.8699 |
| 1562544000000 | 1519.78 |
| 1562630400000 | 1505.21 |
| 1562716800000 | 1509.95 |
| 1562803200000 | 1509.71 |
| 1562889600000 | 1516.31 |
| 1563148800000 | 1522.56 |
| 1563235200000 | 1525.05 |
| 1563321600000 | 1514.65 |
| 1563408000000 | 1503.88 |
| 1563494400000 | 1508 |
| 1563753600000 | 1507.43 |
| 1563840000000 | 1519.23 |
| 1563926400000 | 1518.49 |
| 1564012800000 | 1511.04 |
| 1564099200000 | 1504.55 |
| 1564358400000 | 1501.7 |
| 1564444800000 | 1475.99 |
| 1564531200000 | 1475.43 |
| 1564617600000 | 1470.95 |
| 1564704000000 | 1430.1 |
| 1564963200000 | 1404.22 |
| 1565049600000 | 1397.56 |
| 1565136000000 | 1399.51 |
| 1565222400000 | 1425.2 |
| 1565308800000 | 1405.3 |
| 1565568000000 | 1397.18 |
| 1565654400000 | 1404.06 |
| 1565740800000 | 1366.68 |
| 1565827200000 | 1356.35 |
| 1565913600000 | 1375.6 |
| 1566172800000 | 1390.59 |
| 1566259200000 | 1378.99 |
| 1566345600000 | 1394.94 |
| 1566432000000 | 1391.78 |
| 1566518400000 | 1381.14 |
| 1566777600000 | 1381.05 |
| 1566864000000 | 1385.33 |
| 1566950400000 | 1375.16 |
| 1567036800000 | 1391.8599 |
| 1567123200000 | 1399.46 |
| 1567382400000 | 1394.09 |
| 1567468800000 | 1387.56 |
| 1567555200000 | 1413.85 |
| 1567641600000 | 1440.46 |
| 1567728000000 | 1447.13 |
| 1567987200000 | 1457.54 |
| 1568073600000 | 1466.82 |
| 1568160000000 | 1476.99 |
| 1568246400000 | 1483.57 |
| 1568332800000 | 1512.04 |
| 1568592000000 | 1487.05 |
| 1568678400000 | 1482.5 |
| 1568764800000 | 1483.03 |
| 1568851200000 | 1494.1099 |
| 1568937600000 | 1490.24 |
| 1569196800000 | 1467.44 |
| 1569283200000 | 1462.6099 |
| 1569369600000 | 1450.99 |
| 1569456000000 | 1455.92 |
| 1569542400000 | 1467.51 |
| 1569801600000 | 1467.27 |
| 1569888000000 | 1449.2 |
| 1569974400000 | 1411.23 |
| 1570060800000 | 1414.16 |
| 1570147200000 | 1422.56 |
| 1570406400000 | 1434 |
| 1570492800000 | 1411 |
| 1570579200000 | 1421.02 |
| 1570665600000 | 1444.52 |
| 1570752000000 | 1498.83 |
| 1571011200000 | 1485.99 |
| 1571097600000 | 1509.8 |
| 1571184000000 | 1510.16 |
| 1571270400000 | 1517.69 |
| 1571356800000 | 1519.65 |
| 1571616000000 | 1540.29 |
| 1571702400000 | 1535.16 |
| 1571788800000 | 1535.28 |
| 1571875200000 | 1539.91 |
| 1571961600000 | 1541.08 |
| 1572220800000 | 1548.43 |
| 1572307200000 | 1549.9 |
| 1572393600000 | 1541.39 |
| 1572480000000 | 1537.74 |
| 1572566400000 | 1555.81 |
| 1572825600000 | 1577.35 |
| 1572912000000 | 1573.91 |
| 1572998400000 | 1575.29 |
| 1573084800000 | 1584.72 |
| 1573171200000 | 1572.53 |
| 1573430400000 | 1572.65 |
| 1573516800000 | 1578.27 |
| 1573603200000 | 1566.43 |
| 1573689600000 | 1562.1199 |
| 1573776000000 | 1579.51 |
| 1574035200000 | 1578.75 |
| 1574121600000 | 1580.14 |
| 1574208000000 | 1571.29 |
| 1574294400000 | 1564.5 |
| 1574380800000 | 1567.6199 |
| 1574640000000 | 1579.72 |
| 1574726400000 | 1583.15 |
| 1574812800000 | 1584.08 |
| 1574899200000 | 1582.83 |
| 1574985600000 | 1576.6 |
| 1575244800000 | 1559.96 |
| 1575331200000 | 1549.73 |
| 1575417600000 | 1574.43 |
| 1575504000000 | 1572.2 |
| 1575590400000 | 1585.84 |
| 1575849600000 | 1586.29 |
| 1575936000000 | 1582.43 |
| 1576022400000 | 1585.74 |
| 1576108800000 | 1605.6 |
| 1576195200000 | 1625.89 |
| 1576454400000 | 1650.3 |
| 1576540800000 | 1641.27 |
| 1576627200000 | 1634.06 |
| 1576713600000 | 1632.64 |
| 1576800000000 | 1637.39 |
| 1577059200000 | 1634.71 |
| 1577145600000 | 1637.8699 |
| 1577404800000 | 1652.46 |
| 1577664000000 | 1644.88 |
| 1577750400000 | 1647.97 |
| 1577923200000 | 1666.1099 |
| 1578009600000 | 1647.7 |
| 1578268800000 | 1640.27 |
| 1578355200000 | 1640.93 |
| 1578441600000 | 1642.74 |
| 1578528000000 | 1643.95 |
| 1578614400000 | 1639.07 |
| 1578873600000 | 1639.56 |
| 1578960000000 | 1641.05 |
| 1579046400000 | 1636.26 |
| 1579132800000 | 1640.6 |
| 1579219200000 | 1648.81 |
| 1579478400000 | 1645.75 |
| 1579564800000 | 1644.19 |
| 1579651200000 | 1640.89 |
| 1579737600000 | 1620.46 |
| 1579824000000 | 1635.85 |
| 1580083200000 | 1590.29 |
| 1580169600000 | 1601.43 |
| 1580256000000 | 1613.6 |
| 1580342400000 | 1601.72 |
| 1580428800000 | 1588.22 |
| 1580688000000 | 1590.9 |
| 1580774400000 | 1619.78 |
| 1580860800000 | 1638.41 |
| 1580947200000 | 1643.3 |
| 1581033600000 | 1638.63 |
| 1581292800000 | 1634.04 |
| 1581379200000 | 1654.39 |
| 1581465600000 | 1663.84 |
| 1581552000000 | 1656.27 |
| 1581638400000 | 1652.7 |
| 1581897600000 | 1655.22 |
| 1581984000000 | 1639.48 |
| 1582070400000 | 1646.24 |
| 1582156800000 | 1636.18 |
| 1582243200000 | 1632.82 |
| 1582502400000 | 1566.07 |
| 1582588800000 | 1538.24 |
| 1582675200000 | 1538.48 |
| 1582761600000 | 1492.93 |
| 1582848000000 | 1438.9 |
| 1583107200000 | 1451.1 |
| 1583193600000 | 1476.51 |
| 1583280000000 | 1479.08 |
| 1583366400000 | 1456.69 |
| 1583452800000 | 1417.1099 |
| 1583712000000 | 1310.82 |
| 1583798400000 | 1293.98 |
| 1583884800000 | 1280.52 |
| 1583971200000 | 1098.25 |
| 1584057600000 | 1117 |
| 1584316800000 | 1047.38 |
| 1584403200000 | 1042.8599 |
| 1584489600000 | 970.68 |
| 1584576000000 | 984.08 |
| 1584662400000 | 1018.69 |
| 1584921600000 | 980.05 |
| 1585008000000 | 1087.66 |
| 1585094400000 | 1129.34 |
| 1585180800000 | 1183.85 |
| 1585267200000 | 1138.52 |
| 1585526400000 | 1136.53 |
| 1585612800000 | 1148.48 |
| 1585699200000 | 1092.96 |
| 1585785600000 | 1088.92 |
| 1585872000000 | 1066.01 |
| 1586131200000 | 1119.1 |
| 1586217600000 | 1167.46 |
| 1586304000000 | 1166.66 |
| 1586390400000 | 1198.18 |
| 1586822400000 | 1204.79 |
| 1586908800000 | 1141.34 |
| 1586995200000 | 1137.43 |
| 1587081600000 | 1180.17 |
| 1587340800000 | 1182.2 |
| 1587427200000 | 1131.01 |
| 1587513600000 | 1150.8599 |
| 1587600000000 | 1167.3599 |
| 1587686400000 | 1145.81 |
| 1587945600000 | 1175.03 |
| 1588032000000 | 1206.32 |
| 1588118400000 | 1247.16 |
| 1588204800000 | 1225.56 |
| 1588291200000 | 1221.85 |
| 1588550400000 | 1167.89 |
| 1588636800000 | 1188.57 |
| 1588723200000 | 1175.09 |
| 1588809600000 | 1194.23 |
| 1588896000000 | 1218.98 |
| 1589155200000 | 1201.41 |
| 1589241600000 | 1205.08 |
| 1589328000000 | 1172.28 |
| 1589414400000 | 1144.54 |
| 1589500800000 | 1152.9 |
| 1589760000000 | 1218.85 |
| 1589846400000 | 1226.8699 |
| 1589932800000 | 1246.33 |
| 1590019200000 | 1227.94 |
| 1590105600000 | 1222.89 |
| 1590364800000 | 1246.31 |
| 1590451200000 | 1285.16 |
| 1590537600000 | 1295.1099 |
| 1590624000000 | 1319.84 |
| 1590710400000 | 1306.16 |
| 1590969600000 | 1325.57 |
| 1591056000000 | 1365.08 |
| 1591142400000 | 1418.2 |
| 1591228800000 | 1429.34 |
| 1591315200000 | 1474.3699 |
| 1591574400000 | 1467.3599 |
| 1591660800000 | 1447.13 |
| 1591747200000 | 1435.3 |
| 1591833600000 | 1370.06 |
| 1591920000000 | 1359.85 |
| 1592179200000 | 1360.16 |
| 1592265600000 | 1399.3599 |
| 1592352000000 | 1404.26 |
| 1592438400000 | 1393.8 |
| 1592524800000 | 1390.18 |
| 1592784000000 | 1390.21 |
| 1592870400000 | 1421.94 |
| 1592956800000 | 1373.13 |
| 1593043200000 | 1376.88 |
| 1593129600000 | 1370.27 |
| 1593388800000 | 1388.77 |
| 1593475200000 | 1393.83 |
| 1593561600000 | 1396.75 |
| 1593648000000 | 1426.81 |
| 1593734400000 | 1419.1099 |
| 1593993600000 | 1458.64 |
| 1594080000000 | 1446.78 |
| 1594166400000 | 1440.03 |
| 1594252800000 | 1425.3699 |
| 1594339200000 | 1446.51 |
| 1594598400000 | 1472.6 |
| 1594684800000 | 1463.29 |
| 1594771200000 | 1490.01 |
| 1594857600000 | 1486.17 |
| 1594944000000 | 1484.66 |
| 1595203200000 | 1503.14 |
| 1595289600000 | 1517.1 |
| 1595376000000 | 1524.22 |
| 1595462400000 | 1520.48 |
| 1595548800000 | 1496.02 |
| 1595808000000 | 1513.04 |
| 1595894400000 | 1508.46 |
| 1595980800000 | 1509.78 |
| 1596067200000 | 1472.5 |
| 1596153600000 | 1467.9 |
| 1596412800000 | 1492.67 |
| 1596499200000 | 1495.75 |
| 1596585600000 | 1529.55 |
| 1596672000000 | 1516.04 |
| 1596758400000 | 1514.32 |
| 1597017600000 | 1517.93 |
| 1597104000000 | 1550.43 |
| 1597190400000 | 1568.14 |
| 1597276800000 | 1560.6099 |
| 1597363200000 | 1539.95 |
| 1597622400000 | 1547.8699 |
| 1597708800000 | 1545.27 |
| 1597795200000 | 1553.97 |
| 1597881600000 | 1526.4 |
| 1597968000000 | 1516.57 |
| 1598227200000 | 1549.55 |
| 1598313600000 | 1547.89 |
| 1598400000000 | 1567.55 |
| 1598486400000 | 1551.51 |
| 1598572800000 | 1564.29 |
| 1598832000000 | 1555.66 |
| 1598918400000 | 1554.78 |
| 1599004800000 | 1559.08 |
| 1599091200000 | 1530.63 |
| 1599177600000 | 1512.56 |
| 1599436800000 | 1541.67 |
| 1599523200000 | 1514.57 |
| 1599609600000 | 1542.83 |
| 1599696000000 | 1541.8 |
| 1599782400000 | 1534.88 |
| 1600041600000 | 1546.44 |
| 1600128000000 | 1546.74 |
| 1600214400000 | 1556.27 |
| 1600300800000 | 1542.97 |
| 1600387200000 | 1537.95 |
| 1600646400000 | 1460.84 |
| 1600732800000 | 1458.27 |
| 1600819200000 | 1457.35 |
| 1600905600000 | 1440.46 |
| 1600992000000 | 1431.83 |
| 1601251200000 | 1477.8599 |
| 1601337600000 | 1481.95 |
| 1601424000000 | 1481.23 |
| 1601510400000 | 1487.53 |
| 1601596800000 | 1488.8 |
| 1601856000000 | 1513.88 |
| 1601942400000 | 1520.89 |
| 1602028800000 | 1518.92 |
| 1602115200000 | 1530.31 |
| 1602201600000 | 1544.38 |
| 1602460800000 | 1554.97 |
| 1602547200000 | 1532.1099 |
| 1602633600000 | 1536.28 |
| 1602720000000 | 1497.18 |
| 1602806400000 | 1517.35 |
| 1603065600000 | 1527.85 |
| 1603152000000 | 1530.29 |
| 1603238400000 | 1517.25 |
| 1603324800000 | 1508.43 |
| 1603411200000 | 1521.98 |
| 1603670400000 | 1479.1199 |
| 1603756800000 | 1463.78 |
| 1603843200000 | 1407.25 |
| 1603929600000 | 1395.73 |
| 1604016000000 | 1401.32 |
| 1604275200000 | 1423.8 |
| 1604361600000 | 1476.43 |
| 1604448000000 | 1493.34 |
| 1604534400000 | 1533.01 |
| 1604620800000 | 1539.3699 |
| 1604880000000 | 1610.6 |
| 1604966400000 | 1627.15 |
| 1605052800000 | 1629.06 |
| 1605139200000 | 1620.98 |
| 1605225600000 | 1627.64 |
| 1605484800000 | 1655.39 |
| 1605571200000 | 1661.69 |
| 1605657600000 | 1672.21 |
| 1605744000000 | 1653.69 |
| 1605830400000 | 1666.82 |
| 1606089600000 | 1666.94 |
| 1606176000000 | 1700.2 |
| 1606262400000 | 1698.96 |
| 1606348800000 | 1693.82 |
| 1606435200000 | 1710.67 |
| 1606694400000 | 1694.93 |
| 1606780800000 | 1724.5 |
| 1606867200000 | 1730.74 |
| 1606953600000 | 1748.31 |
| 1607040000000 | 1756.81 |
| 1607299200000 | 1748.62 |
| 1607385600000 | 1747.88 |
| 1607472000000 | 1744.98 |
| 1607558400000 | 1738.19 |
| 1607644800000 | 1720.77 |
| 1607904000000 | 1733.59 |
| 1607990400000 | 1753.38 |
| 1608076800000 | 1766.17 |
| 1608163200000 | 1784.39 |
| 1608249600000 | 1774.45 |
| 1608508800000 | 1731.05 |
| 1608595200000 | 1748.36 |
| 1608681600000 | 1775.34 |
| 1608768000000 | 1778.71 |
| 1609113600000 | 1794.1 |
| 1609200000000 | 1804.16 |
| 1609286400000 | 1805.33 |
| 1609372800000 | 1790.64 |
| 1609718400000 | 1808.62 |
| 1609804800000 | 1805.11 |
| 1609891200000 | 1841.37 |
| 1609977600000 | 1855.29 |
| 1610064000000 | 1864.91 |
| 1610323200000 | 1833.53 |
| 1610409600000 | 1841.39 |
| 1610496000000 | 1840.11 |
| 1610582400000 | 1850.53 |
| 1610668800000 | 1815.57 |
| 1610928000000 | 1818.52 |
| 1611014400000 | 1819.89 |
| 1611100800000 | 1833.37 |
| 1611187200000 | 1843.92 |
| 1611273600000 | 1831.61 |
| 1611532800000 | 1798.34 |
| 1611619200000 | 1818.55 |
| 1611705600000 | 1775.64 |
| 1611792000000 | 1789.26 |
| 1611878400000 | 1763.09 |
| 1612137600000 | 1779.72 |
| 1612224000000 | 1800.44 |
| 1612310400000 | 1804.82 |
| 1612396800000 | 1815.19 |
| 1612483200000 | 1822.93 |
| 1612742400000 | 1840.59 |
| 1612828800000 | 1842.24 |
| 1612915200000 | 1847.49 |
| 1613001600000 | 1859.89 |
| 1613088000000 | 1869.37 |
| 1613347200000 | 1897.14 |
| 1613433600000 | 1900.4 |
| 1613520000000 | 1868.06 |
| 1613606400000 | 1858.3 |
| 1613692800000 | 1891.36 |
| 1613952000000 | 1886.8 |
| 1614038400000 | 1881.07 |
| 1614124800000 | 1890.64 |
| 1614211200000 | 1903.44 |
| 1614297600000 | 1855.93 |
| 1614556800000 | 1880.02 |
| 1614643200000 | 1887.13 |
| 1614729600000 | 1897.64 |
| 1614816000000 | 1874.72 |
| 1614902400000 | 1834.1 |
| 1615161600000 | 1876.63 |
| 1615248000000 | 1891.28 |
| 1615334400000 | 1891.01 |
| 1615420800000 | 1915.11 |
| 1615507200000 | 1906.71 |
| 1615766400000 | 1896.38 |
| 1615852800000 | 1907.39 |
| 1615939200000 | 1897.73 |
| 1616025600000 | 1917.47 |
| 1616112000000 | 1893.32 |
| 1616371200000 | 1897 |
| 1616457600000 | 1879.99 |
| 1616544000000 | 1884.12 |
| 1616630400000 | 1870.43 |
| 1616716800000 | 1900.38 |
| 1616976000000 | 1889.15 |
| 1617062400000 | 1905.98 |
| 1617148800000 | 1904.9 |
| 1617235200000 | 1925.34 |
| 1617667200000 | 1951.62 |
| 1617753600000 | 1958.68 |
| 1617840000000 | 1966.04 |
| 1617926400000 | 1967.22 |
| 1618185600000 | 1958.02 |
| 1618272000000 | 1966.29 |
| 1618358400000 | 1977.8 |
| 1618444800000 | 1984.43 |
| 1618531200000 | 2010.22 |
| 1618790400000 | 2012.43 |
| 1618876800000 | 1973.46 |
| 1618963200000 | 1977.55 |
| 1619049600000 | 1991.5 |
| 1619136000000 | 2002 |
| 1619395200000 | 2021.77 |
| 1619481600000 | 2021.98 |
| 1619568000000 | 2023.1 |
| 1619654400000 | 2022.1 |
| 1619740800000 | 1998.87 |
| 1620000000000 | 2015.33 |
| 1620086400000 | 1971.25 |
| 1620172800000 | 2014.76 |
| 1620259200000 | 2022.65 |
| 1620345600000 | 2058.52 |
| 1620604800000 | 2063.98 |
| 1620691200000 | 2022.65 |
| 1620777600000 | 2006.68 |
| 1620864000000 | 2001.09 |
| 1620950400000 | 2039.09 |
| 1621209600000 | 2032.08 |
| 1621296000000 | 2052.35 |
| 1621382400000 | 2012.44 |
| 1621468800000 | 2039.67 |
| 1621555200000 | 2045.98 |
| 1621814400000 | 2055.42 |
| 1621900800000 | 2063.2 |
| 1621987200000 | 2053.01 |
| 1622073600000 | 2070.17 |
| 1622160000000 | 2080.91 |
| 1622419200000 | 2078.44 |
| 1622505600000 | 2103.35 |
| 1622592000000 | 2102.78 |
| 1622678400000 | 2084.83 |
| 1622764800000 | 2095.77 |
| 1623024000000 | 2099.87 |
| 1623110400000 | 2099.77 |
| 1623196800000 | 2092.88 |
| 1623283200000 | 2089.98 |
| 1623369600000 | 2093.38 |
| 1623628800000 | 2098.98 |
| 1623715200000 | 2099.65 |
| 1623801600000 | 2099.4899 |
| 1623888000000 | 2063.9899 |
| 1623974400000 | 2009.16 |
| 1624233600000 | 2035.85 |
| 1624320000000 | 2042.55 |
| 1624406400000 | 2038.92 |
| 1624492800000 | 2058.06 |
| 1624579200000 | 2066.37 |
| 1624838400000 | 2043.39 |
| 1624924800000 | 2049.66 |
| 1625011200000 | 2023.92 |
| 1625097600000 | 2037.7 |
| 1625184000000 | 2039.13 |
| 1625443200000 | 2055.53 |
| 1625529600000 | 2032.45 |
| 1625616000000 | 2043.29 |
| 1625702400000 | 2014.73 |
| 1625788800000 | 2053.42 |
| 1626048000000 | 2066.33 |
| 1626134400000 | 2058.06 |
| 1626220800000 | 2057.44 |
| 1626307200000 | 2041.31 |
| 1626393600000 | 2024.04 |
| 1626652800000 | 1968.23 |
| 1626739200000 | 1978.61 |
| 1626825600000 | 2023.57 |
| 1626912000000 | 2041.4 |
| 1626998400000 | 2056.28 |
| 1627257600000 | 2072.2199 |
| 1627344000000 | 2060.83 |
| 1627430400000 | 2070.67 |
| 1627516800000 | 2099.69 |
| 1627603200000 | 2081.86 |
| 1627862400000 | 2098.7 |
| 1627948800000 | 2097.12 |
| 1628035200000 | 2113.88 |
| 1628121600000 | 2121.86 |
| 1628208000000 | 2113.83 |
| 1628467200000 | 2110.1 |
| 1628553600000 | 2115.29 |
| 1628640000000 | 2129.87 |
| 1628726400000 | 2129.87 |
| 1628812800000 | 2143.52 |
| 1629072000000 | 2128.25 |
| 1629158400000 | 2109.63 |
| 1629244800000 | 2112.68 |
| 1629331200000 | 2074.17 |
| 1629417600000 | 2079.84 |
| 1629676800000 | 2107.92 |
| 1629763200000 | 2119.66 |
| 1629849600000 | 2124.2 |
| 1629936000000 | 2116.13 |
| 1630022400000 | 2135.07 |
| 1630281600000 | 2139.39 |
| 1630368000000 | 2131.96 |
| 1630454400000 | 2150.81 |
| 1630540800000 | 2162.51 |
| 1630627200000 | 2154.27 |
| 1630886400000 | 2167.54 |
| 1630972800000 | 2154.7399 |
| 1631059200000 | 2119.3 |
| 1631145600000 | 2123.09 |
| 1631232000000 | 2123.61 |
| 1631491200000 | 2128.76 |
| 1631577600000 | 2127.56 |
| 1631664000000 | 2113.02 |
| 1631750400000 | 2115.94 |
| 1631836800000 | 2082.4699 |
| 1632096000000 | 2026.97 |
| 1632182400000 | 2045.56 |
| 1632268800000 | 2077.6 |
| 1632355200000 | 2105.82 |
| 1632441600000 | 2081.38 |
| 1632700800000 | 2081.83 |
| 1632787200000 | 2023.13 |
| 1632873600000 | 2021.52 |
| 1632960000000 | 2016.91 |
| 1633046400000 | 2004.04 |
| 1633305600000 | 1991.67 |
| 1633392000000 | 2019.22 |
| 1633478400000 | 1988.88 |
| 1633564800000 | 2031.41 |
| 1633651200000 | 2025.96 |
| 1633910400000 | 2028.96 |
| 1633996800000 | 2024.59 |
| 1634083200000 | 2039.62 |
| 1634169600000 | 2073.01 |
| 1634256000000 | 2095.15 |
| 1634515200000 | 2085.18 |
| 1634601600000 | 2103.8 |
| 1634688000000 | 2102.2 |
| 1634774400000 | 2092.85 |
| 1634860800000 | 2104.79 |
| 1635120000000 | 2099.79 |
| 1635206400000 | 2112.73 |
| 1635292800000 | 2104.4 |
| 1635379200000 | 2121.59 |
| 1635465600000 | 2104.65 |
| 1635724800000 | 2121.73 |
| 1635811200000 | 2118.51 |
| 1635897600000 | 2129.34 |
| 1635984000000 | 2126.11 |
| 1636070400000 | 2134.15 |
| 1636329600000 | 2145.3 |
| 1636416000000 | 2135.23 |
| 1636502400000 | 2124.25 |
| 1636588800000 | 2129.33 |
| 1636675200000 | 2129.77 |
| 1636934400000 | 2131.6 |
| 1637020800000 | 2121.78 |
| 1637107200000 | 2117.98 |
| 1637193600000 | 2113.93 |
| 1637280000000 | 2097.42 |
| 1637539200000 | 2080.6 |
| 1637625600000 | 2054.2399 |
| 1637712000000 | 2044.04 |
| 1637798400000 | 2055.77 |
| 1637884800000 | 1982.91 |
| 1638144000000 | 1991.41 |
| 1638230400000 | 1975.24 |
| 1638316800000 | 2032.74 |
| 1638403200000 | 2004.55 |
| 1638489600000 | 1979.73 |
| 1638748800000 | 2002.8 |
| 1638835200000 | 2057.19 |
| 1638921600000 | 2056.39 |
| 1639008000000 | 2040.82 |
| 1639094400000 | 2032.19 |
| 1639353600000 | 2015.09 |
| 1639440000000 | 1997.39 |
| 1639526400000 | 1996.54 |
| 1639612800000 | 2033.34 |
| 1639699200000 | 2012.36 |
| 1639958400000 | 1984.55 |
| 1640044800000 | 2015.08 |
| 1640131200000 | 2047.27 |
| 1640217600000 | 2072.18 |
| 1640304000000 | 2073.6 |
| 1640563200000 | 2087.46 |
| 1640649600000 | 2095.27 |
| 1640736000000 | 2102.2399 |
| 1640822400000 | 2103.38 |
| 1640908800000 | 2107.64 |
| 1641168000000 | 2104.21 |
| 1641254400000 | 2132.08 |
| 1641340800000 | 2141.4899 |
| 1641427200000 | 2111.75 |
| 1641513600000 | 2120.12 |
| 1641772800000 | 2076.81 |
| 1641859200000 | 2100.4699 |
| 1641945600000 | 2141.73 |
| 1642032000000 | 2156.58 |
| 1642118400000 | 2121.45 |
| 1642377600000 | 2127.82 |
| 1642464000000 | 2091.2399 |
| 1642550400000 | 2090.86 |
| 1642636800000 | 2104.04 |
| 1642723200000 | 2057.33 |
| 1642982400000 | 1959.43 |
| 1643068800000 | 1967.99 |
| 1643155200000 | 2013.22 |
| 1643241600000 | 1993.68 |
| 1643328000000 | 1966.77 |
| 1643587200000 | 1996.43 |
| 1643673600000 | 2034 |
| 1643760000000 | 2051.85 |
| 1643846400000 | 2038.46 |
| 1643932800000 | 2010.06 |
| 1644192000000 | 2028.98 |
| 1644278400000 | 2033.32 |
| 1644364800000 | 2074.86 |
| 1644451200000 | 2080.2199 |
| 1644537600000 | 2050.2199 |
| 1644796800000 | 1989.67 |
| 1644883200000 | 2029.41 |
| 1644969600000 | 2030.15 |
| 1645056000000 | 2007.53 |
| 1645142400000 | 1980.94 |
| 1645401600000 | 1945.99 |
| 1645488000000 | 1948.13 |
| 1645574400000 | 1933.35 |
| 1645660800000 | 1823.44 |
| 1645747200000 | 1912.07 |
| 1646006400000 | 1901.37 |
| 1646092800000 | 1825.27 |
| 1646179200000 | 1836.02 |
| 1646265600000 | 1806.08 |
| 1646352000000 | 1702 |
| 1646611200000 | 1671.27 |
| 1646697600000 | 1669.6199 |
| 1646784000000 | 1790.23 |
| 1646870400000 | 1757.84 |
| 1646956800000 | 1773.02 |
| 1647216000000 | 1800.95 |
| 1647302400000 | 1790.09 |
| 1647388800000 | 1871.01 |
| 1647475200000 | 1892.27 |
| 1647561600000 | 1900.19 |
| 1647820800000 | 1900.54 |
| 1647907200000 | 1917.13 |
| 1647993600000 | 1888.63 |
| 1648080000000 | 1881.56 |
| 1648166400000 | 1875.77 |
| 1648425600000 | 1874.43 |
| 1648512000000 | 1940.45 |
| 1648598400000 | 1930.59 |
| 1648684800000 | 1903.2 |
| 1648771200000 | 1898.29 |
| 1649030400000 | 1899.23 |
| 1649116800000 | 1875.93 |
| 1649203200000 | 1827.23 |
| 1649289600000 | 1818.46 |
| 1649376000000 | 1836.88 |
| 1649635200000 | 1828.5 |
| 1649721600000 | 1823.57 |
| 1649808000000 | 1818.9 |
| 1649894400000 | 1819.69 |
| 1650326400000 | 1814.9 |
| 1650412800000 | 1853.35 |
| 1650499200000 | 1861.47 |
| 1650585600000 | 1809.5 |
| 1650844800000 | 1754.83 |
| 1650931200000 | 1723.83 |
| 1651017600000 | 1714.94 |
| 1651104000000 | 1726.76 |
| 1651190400000 | 1749.3 |
| 1651449600000 | 1716.42 |
| 1651536000000 | 1730.61 |
| 1651622400000 | 1713.52 |
| 1651708800000 | 1695.57 |
| 1651795200000 | 1668.35 |
| 1652054400000 | 1605.43 |
| 1652140800000 | 1618.8699 |
| 1652227200000 | 1655.46 |
| 1652313600000 | 1621.53 |
| 1652400000000 | 1657.07 |
| 1652659200000 | 1652.07 |
| 1652745600000 | 1706.59 |
| 1652832000000 | 1682.87 |
| 1652918400000 | 1677.23 |
| 1653004800000 | 1682.42 |
| 1653264000000 | 1730.3 |
| 1653350400000 | 1717.21 |
| 1653436800000 | 1721.1 |
| 1653523200000 | 1746.18 |
| 1653609600000 | 1778.18 |
| 1653868800000 | 1805.18 |
| 1653955200000 | 1767.95 |
| 1654041600000 | 1746.1 |
| 1654128000000 | 1769.5 |
| 1654214400000 | 1762.06 |
| 1654473600000 | 1786.06 |
| 1654560000000 | 1775.46 |
| 1654646400000 | 1765.94 |
| 1654732800000 | 1724.46 |
| 1654819200000 | 1642.96 |
| 1655078400000 | 1577.78 |
| 1655164800000 | 1559.74 |
| 1655251200000 | 1590.32 |
| 1655337600000 | 1552.96 |
| 1655424000000 | 1551.7 |
| 1655683200000 | 1578.16 |
| 1655769600000 | 1593.5 |
| 1655856000000 | 1578.91 |
| 1655942400000 | 1539.72 |
| 1656028800000 | 1581.29 |
| 1656288000000 | 1602.31 |
| 1656374400000 | 1593.31 |
| 1656460800000 | 1566.35 |
| 1656547200000 | 1532.7 |
| 1656633600000 | 1515.73 |
| 1656892800000 | 1523.6199 |
| 1656979200000 | 1455.28 |
| 1657065600000 | 1474.33 |
| 1657152000000 | 1513.34 |
| 1657238400000 | 1527.18 |
| 1657497600000 | 1494.69 |
| 1657584000000 | 1500 |
| 1657670400000 | 1489.99 |
| 1657756800000 | 1445.9 |
| 1657843200000 | 1485.3699 |
| 1658102400000 | 1526.53 |
| 1658188800000 | 1560.6199 |
| 1658275200000 | 1559.23 |
| 1658361600000 | 1568.29 |
| 1658448000000 | 1575.95 |
| 1658707200000 | 1574.8599 |
| 1658793600000 | 1549.14 |
| 1658880000000 | 1560.09 |
| 1658966400000 | 1592.99 |
| 1659052800000 | 1631.16 |
| 1659312000000 | 1639.3599 |
| 1659398400000 | 1616.45 |
| 1659484800000 | 1624.96 |
| 1659571200000 | 1647.08 |
| 1659657600000 | 1627.38 |
| 1659916800000 | 1649.33 |
| 1660003200000 | 1629.85 |
| 1660089600000 | 1682.21 |
| 1660176000000 | 1685.38 |
| 1660262400000 | 1672.01 |
| 1660521600000 | 1666.16 |
| 1660608000000 | 1669.02 |
| 1660694400000 | 1640.34 |
| 1660780800000 | 1644.98 |
| 1660867200000 | 1603.9 |
| 1661126400000 | 1563.09 |
| 1661212800000 | 1565.32 |
| 1661299200000 | 1565.54 |
| 1661385600000 | 1571.15 |
| 1661472000000 | 1547.21 |
| 1661731200000 | 1529.35 |
| 1661817600000 | 1523.8699 |
| 1661904000000 | 1520.88 |
| 1661990400000 | 1466.7 |
| 1662076800000 | 1522.54 |
| 1662336000000 | 1487.3 |
| 1662422400000 | 1492.94 |
| 1662508800000 | 1491.93 |
| 1662595200000 | 1506.01 |
| 1662681600000 | 1548.6199 |
| 1662940800000 | 1596.93 |
| 1663027200000 | 1546.7 |
| 1663113600000 | 1528.31 |
| 1663200000000 | 1522.79 |
| 1663286400000 | 1499.78 |
| 1663545600000 | 1497.22 |
| 1663632000000 | 1474.76 |
| 1663718400000 | 1472.25 |
| 1663804800000 | 1430.33 |
| 1663891200000 | 1378.13 |
| 1664150400000 | 1366 |
| 1664236800000 | 1357.46 |
| 1664323200000 | 1358.64 |
| 1664409600000 | 1349.66 |
| 1664496000000 | 1379.92 |
| 1664755200000 | 1396.03 |
| 1664841600000 | 1471.72 |
| 1664928000000 | 1437.78 |
| 1665014400000 | 1429.24 |
| 1665100800000 | 1393.48 |
| 1665360000000 | 1380.64 |
| 1665446400000 | 1365.58 |
| 1665532800000 | 1353.4 |
| 1665619200000 | 1377.3699 |
| 1665705600000 | 1386.1 |
| 1665964800000 | 1425.47 |
| 1666051200000 | 1442.42 |
| 1666137600000 | 1429.45 |
| 1666224000000 | 1444.71 |
| 1666310400000 | 1431.02 |
| 1666569600000 | 1465.39 |
| 1666656000000 | 1502.42 |
| 1666742400000 | 1529.16 |
| 1666828800000 | 1517.97 |
| 1666915200000 | 1506.8 |
| 1667174400000 | 1498.5 |
| 1667260800000 | 1509.04 |
| 1667347200000 | 1499.9 |
| 1667433600000 | 1466.09 |
| 1667520000000 | 1522.76 |
| 1667779200000 | 1549.51 |
| 1667865600000 | 1581.19 |
| 1667952000000 | 1566.18 |
| 1668038400000 | 1647.2 |
| 1668124800000 | 1686.95 |
| 1668384000000 | 1688.16 |
| 1668470400000 | 1703.62 |
| 1668556800000 | 1686.04 |
| 1668643200000 | 1668.68 |
| 1668729600000 | 1693.46 |
| 1668988800000 | 1667.84 |
| 1669075200000 | 1686.52 |
| 1669161600000 | 1715.08 |
| 1669248000000 | 1730.37 |
| 1669334400000 | 1727.8 |
| 1669593600000 | 1706.04 |
| 1669680000000 | 1696.99 |
| 1669766400000 | 1691.66 |
| 1669852800000 | 1741.16 |
| 1669939200000 | 1739.28 |
| 1670198400000 | 1741.95 |
| 1670284800000 | 1726.73 |
| 1670371200000 | 1712.72 |
| 1670457600000 | 1717.86 |
| 1670544000000 | 1736.95 |
| 1670803200000 | 1722.35 |
| 1670889600000 | 1772.47 |
| 1670976000000 | 1766.61 |
| 1671062400000 | 1709.94 |
| 1671148800000 | 1685.02 |
| 1671408000000 | 1681.95 |
| 1671494400000 | 1687.54 |
| 1671580800000 | 1714.31 |
| 1671667200000 | 1690.64 |
| 1671753600000 | 1696.27 |
| 1672099200000 | 1704.21 |
| 1672185600000 | 1695.64 |
| 1672272000000 | 1716.08 |
| 1672358400000 | 1694.66 |
| 1672617600000 | 1713.68 |
| 1672704000000 | 1717.07 |
| 1672790400000 | 1754.33 |
| 1672876800000 | 1740.2 |
| 1672963200000 | 1776.9 |
| 1673222400000 | 1827.64 |
| 1673308800000 | 1813.5 |
| 1673395200000 | 1827.39 |
| 1673481600000 | 1853.58 |
| 1673568000000 | 1865.33 |
| 1673827200000 | 1871.93 |
| 1673913600000 | 1875.18 |
| 1674000000000 | 1894.8 |
| 1674086400000 | 1847.96 |
| 1674172800000 | 1867.97 |
| 1674432000000 | 1889.79 |
| 1674518400000 | 1893.24 |
| 1674604800000 | 1890.7 |
| 1674691200000 | 1901.26 |
| 1674777600000 | 1906.08 |
| 1675036800000 | 1900.78 |
| 1675123200000 | 1894.17 |
| 1675209600000 | 1915.11 |
| 1675296000000 | 1959.47 |
| 1675382400000 | 1943.41 |
| 1675641600000 | 1896.84 |
| 1675728000000 | 1890.68 |
| 1675814400000 | 1896.64 |
| 1675900800000 | 1921.3 |
| 1675987200000 | 1878.66 |
| 1676246400000 | 1903.63 |
| 1676332800000 | 1902.62 |
| 1676419200000 | 1904.08 |
| 1676505600000 | 1914.98 |
| 1676592000000 | 1903 |
| 1676851200000 | 1908.15 |
| 1676937600000 | 1895.16 |
| 1677024000000 | 1872.36 |
| 1677110400000 | 1876.34 |
| 1677196800000 | 1844.56 |
| 1677456000000 | 1880.2 |
| 1677542400000 | 1886.27 |
| 1677628800000 | 1888.55 |
| 1677715200000 | 1879.26 |
| 1677801600000 | 1902.8 |
| 1678060800000 | 1919.78 |
| 1678147200000 | 1879.77 |
| 1678233600000 | 1879.88 |
| 1678320000000 | 1876.48 |
| 1678406400000 | 1857.04 |
| 1678665600000 | 1801.66 |
| 1678752000000 | 1837.54 |
| 1678838400000 | 1726.92 |
| 1678924800000 | 1768.52 |
| 1679011200000 | 1745.82 |
| 1679270400000 | 1779.98 |
| 1679356800000 | 1823.72 |
| 1679443200000 | 1823.98 |
| 1679529600000 | 1834.05 |
| 1679616000000 | 1770.32 |
| 1679875200000 | 1790 |
| 1679961600000 | 1798.24 |
| 1680048000000 | 1829.82 |
| 1680134400000 | 1873.15 |
| 1680220800000 | 1874.5 |
| 1680480000000 | 1870.78 |
| 1680566400000 | 1882.25 |
| 1680652800000 | 1848.71 |
| 1680739200000 | 1864.73 |
| 1681171200000 | 1879.63 |
| 1681257600000 | 1895.66 |
| 1681344000000 | 1913.09 |
| 1681430400000 | 1923.58 |
| 1681689600000 | 1902.19 |
| 1681776000000 | 1924.65 |
| 1681862400000 | 1919.42 |
| 1681948800000 | 1917.65 |
| 1682035200000 | 1911.18 |
| 1682294400000 | 1922.56 |
| 1682380800000 | 1894.54 |
| 1682467200000 | 1894.87 |
| 1682553600000 | 1900.37 |
| 1682640000000 | 1917.96 |
| 1682899200000 | 1908.3 |
| 1682985600000 | 1882.75 |
| 1683072000000 | 1899.4 |
| 1683158400000 | 1873.76 |
| 1683244800000 | 1905.77 |
| 1683504000000 | 1913.91 |
| 1683590400000 | 1896.52 |
| 1683676800000 | 1896.96 |
| 1683763200000 | 1882.38 |
| 1683849600000 | 1882.11 |
| 1684108800000 | 1890.87 |
| 1684195200000 | 1885.25 |
| 1684281600000 | 1881.21 |
| 1684368000000 | 1887.99 |
| 1684454400000 | 1907.36 |
| 1684713600000 | 1912.42 |
| 1684800000000 | 1898.41 |
| 1684886400000 | 1852.06 |
| 1684972800000 | 1849.92 |
| 1685059200000 | 1872.3 |
| 1685318400000 | 1868.33 |
| 1685404800000 | 1863.92 |
| 1685491200000 | 1828.76 |
| 1685577600000 | 1863.67 |
| 1685664000000 | 1900.68 |
| 1685923200000 | 1886.68 |
| 1686009600000 | 1891.41 |
| 1686096000000 | 1897.73 |
| 1686182400000 | 1910.76 |
| 1686268800000 | 1903.7 |
| 1686528000000 | 1907.67 |
| 1686614400000 | 1936.39 |
| 1686700800000 | 1957.45 |
| 1686787200000 | 1957.99 |
| 1686873600000 | 1964.12 |
| 1687132800000 | 1945.8 |
| 1687219200000 | 1924.82 |
| 1687305600000 | 1921.53 |
| 1687392000000 | 1908.44 |
| 1687478400000 | 1879.15 |
| 1687737600000 | 1886.1 |
| 1687824000000 | 1901.98 |
| 1687910400000 | 1908.5 |
| 1687996800000 | 1909.68 |
| 1688083200000 | 1936.86 |
| 1688342400000 | 1939.44 |
| 1688428800000 | 1937.7 |
| 1688515200000 | 1912.62 |
| 1688601600000 | 1862.68 |
| 1688688000000 | 1889.82 |
| 1688947200000 | 1898.63 |
| 1689033600000 | 1920.35 |
| 1689120000000 | 1982.77 |
| 1689206400000 | 2010.78 |
| 1689292800000 | 2013.4 |
| 1689552000000 | 2001.7 |
| 1689638400000 | 2017.12 |
| 1689724800000 | 2011.29 |
| 1689811200000 | 2008.12 |
| 1689897600000 | 2000.87 |
| 1690156800000 | 1999.84 |
| 1690243200000 | 2010.41 |
| 1690329600000 | 2005.47 |
| 1690416000000 | 2019.16 |
| 1690502400000 | 2025.62 |
| 1690761600000 | 2023.71 |
| 1690848000000 | 1995.42 |
| 1690934400000 | 1956.3 |
| 1691020800000 | 1949.24 |
| 1691107200000 | 1977.67 |
| 1691366400000 | 1977.26 |
| 1691452800000 | 1941.7 |
| 1691539200000 | 1958.29 |
| 1691625600000 | 1981.19 |
| 1691712000000 | 1950.06 |
| 1691971200000 | 1940.74 |
| 1692057600000 | 1926.7 |
| 1692144000000 | 1917.16 |
| 1692230400000 | 1889.75 |
| 1692316800000 | 1874.02 |
| 1692576000000 | 1874.04 |
| 1692662400000 | 1884.93 |
| 1692748800000 | 1889.98 |
| 1692835200000 | 1878.54 |
| 1692921600000 | 1863.4 |
| 1693180800000 | 1891.36 |
| 1693267200000 | 1917.82 |
| 1693353600000 | 1935.64 |
| 1693440000000 | 1923.21 |
| 1693526400000 | 1914.79 |
| 1693785600000 | 1911.52 |
| 1693872000000 | 1891.83 |
| 1693958400000 | 1882.19 |
| 1694044800000 | 1867.24 |
| 1694131200000 | 1867.84 |
| 1694390400000 | 1882.35 |
| 1694476800000 | 1871.3 |
| 1694563200000 | 1872.18 |
| 1694649600000 | 1890.47 |
| 1694736000000 | 1893.76 |
| 1694995200000 | 1872.87 |
| 1695081600000 | 1875.44 |
| 1695168000000 | 1899 |
| 1695254400000 | 1863.56 |
| 1695340800000 | 1856.8 |
| 1695600000000 | 1833.34 |
| 1695686400000 | 1821.15 |
| 1695772800000 | 1811.09 |
| 1695859200000 | 1833.82 |
| 1695945600000 | 1847.78 |
| 1696204800000 | 1810.54 |
| 1696291200000 | 1784.67 |
| 1696377600000 | 1784.08 |
| 1696464000000 | 1791.42 |
| 1696550400000 | 1817.83 |
| 1696809600000 | 1805.17 |
| 1696896000000 | 1856.23 |
| 1696982400000 | 1865.95 |
| 1697068800000 | 1855.69 |
| 1697155200000 | 1819.02 |
| 1697414400000 | 1834.69 |
| 1697500800000 | 1834.07 |
| 1697587200000 | 1798.03 |
| 1697673600000 | 1785.6 |
| 1697760000000 | 1754.09 |
| 1698019200000 | 1760.75 |
| 1698105600000 | 1758.4 |
| 1698192000000 | 1754.39 |
| 1698278400000 | 1745.34 |
| 1698364800000 | 1747.82 |
| 1698624000000 | 1757.2 |
| 1698710400000 | 1764.87 |
| 1698796800000 | 1768.33 |
| 1698883200000 | 1815.13 |
| 1698969600000 | 1850.01 |
| 1699228800000 | 1845.08 |
| 1699315200000 | 1832.7 |
| 1699401600000 | 1842.67 |
| 1699488000000 | 1869.2 |
| 1699574400000 | 1847.69 |
| 1699833600000 | 1867.01 |
| 1699920000000 | 1928.74 |
| 1700006400000 | 1953.17 |
| 1700092800000 | 1944.02 |
| 1700179200000 | 1967.18 |
| 1700438400000 | 1980.29 |
| 1700524800000 | 1972.58 |
| 1700611200000 | 1967.76 |
| 1700697600000 | 1980.08 |
| 1700784000000 | 1992.43 |
| 1701043200000 | 1984.24 |
| 1701129600000 | 1994.55 |
| 1701216000000 | 2009.35 |
| 1701302400000 | 2006.67 |
| 1701388800000 | 2019.89 |
| 1701648000000 | 2009.19 |
| 1701734400000 | 2018.21 |
| 1701820800000 | 2037.03 |
| 1701907200000 | 2033.27 |
| 1701993600000 | 2044.52 |
| 1702252800000 | 2048 |
| 1702339200000 | 2052.51 |
| 1702425600000 | 2051.19 |
| 1702512000000 | 2118.86 |
| 1702598400000 | 2110.43 |
| 1702857600000 | 2098.52 |
| 1702944000000 | 2125.12 |
| 1703030400000 | 2125.7199 |
| 1703116800000 | 2125.51 |
| 1703203200000 | 2134.08 |
| 1703635200000 | 2161.3 |
| 1703721600000 | 2156.8 |
| 1703808000000 | 2147.42 |
| 1704153600000 | 2121.73 |
| 1704240000000 | 2078.5 |
| 1704326400000 | 2103.14 |
| 1704412800000 | 2101.75 |
| 1704672000000 | 2111.63 |
| 1704758400000 | 2091.92 |
| 1704844800000 | 2095.41 |
| 1704931200000 | 2075.52 |
| 1705017600000 | 2101.27 |
| 1705276800000 | 2085.84 |
| 1705363200000 | 2063.41 |
| 1705449600000 | 2035.03 |
| 1705536000000 | 2056.93 |
| 1705622400000 | 2054.98 |
| 1705881600000 | 2079.77 |
| 1705968000000 | 2065.63 |
| 1706054400000 | 2114.88 |
| 1706140800000 | 2110.43 |
| 1706227200000 | 2127.03 |
| 1706486400000 | 2113.63 |
| 1706572800000 | 2127.67 |
| 1706659200000 | 2131.45 |
| 1706745600000 | 2110.51 |
| 1706832000000 | 2112.08 |
| 1707091200000 | 2086.48 |
| 1707177600000 | 2105.66 |
| 1707264000000 | 2102.83 |
| 1707350400000 | 2106.39 |
| 1707436800000 | 2109.7 |
| 1707696000000 | 2121.32 |
| 1707782400000 | 2084.21 |
| 1707868800000 | 2097.73 |
| 1707955200000 | 2121.01 |
| 1708041600000 | 2142.09 |
| 1708300800000 | 2139.1 |
| 1708387200000 | 2147.37 |
| 1708473600000 | 2140.36 |
| 1708560000000 | 2166.15 |
| 1708646400000 | 2176.13 |
| 1708905600000 | 2178.25 |
| 1708992000000 | 2184.96 |
| 1709078400000 | 2178.58 |
| 1709164800000 | 2183.51 |
| 1709251200000 | 2200.87 |
| 1709510400000 | 2207.34 |
| 1709596800000 | 2200.86 |
| 1709683200000 | 2221.62 |
| 1709769600000 | 2251.26 |
| 1709856000000 | 2257.18 |
| 1710115200000 | 2236.73 |
| 1710201600000 | 2265.36 |
| 1710288000000 | 2272.94 |
| 1710374400000 | 2253.39 |
| 1710460800000 | 2254.77 |
| 1710720000000 | 2251.36 |
| 1710806400000 | 2254.59 |
| 1710892800000 | 2258.9699 |
| 1710979200000 | 2296.59 |
| 1711065600000 | 2288.3 |
| 1711324800000 | 2292.09 |
| 1711411200000 | 2299.36 |
| 1711497600000 | 2295.4899 |
| 1711584000000 | 2294.86 |
| 1712016000000 | 2273.38 |
| 1712102400000 | 2299.7399 |
| 1712188800000 | 2318.36 |
| 1712275200000 | 2290.87 |
| 1712534400000 | 2314.82 |
| 1712620800000 | 2294.44 |
| 1712707200000 | 2275.91 |
| 1712793600000 | 2247.4699 |
| 1712880000000 | 2232.19 |
| 1713139200000 | 2238.55 |
| 1713225600000 | 2199.88 |
| 1713312000000 | 2200.71 |
| 1713398400000 | 2215.23 |
| 1713484800000 | 2206.55 |
| 1713744000000 | 2213.25 |
| 1713830400000 | 2252.16 |
| 1713916800000 | 2244.48 |
| 1714003200000 | 2231.07 |
| 1714089600000 | 2256.7 |
| 1714348800000 | 2265.36 |
| 1714435200000 | 2245.56 |
| 1714521600000 | 2241.17 |
| 1714608000000 | 2243.08 |
| 1714694400000 | 2276.1 |
| 1714953600000 | 2297.98 |
| 1715040000000 | 2329.4699 |
| 1715126400000 | 2328.27 |
| 1715212800000 | 2339.83 |
| 1715299200000 | 2356.66 |
| 1715558400000 | 2363.39 |
| 1715644800000 | 2374.64 |
| 1715731200000 | 2400.95 |
| 1715817600000 | 2399.58 |
| 1715904000000 | 2397.82 |
| 1716163200000 | 2407.05 |
| 1716249600000 | 2401.66 |
| 1716336000000 | 2388.9899 |
| 1716422400000 | 2396.14 |
| 1716508800000 | 2400.61 |
| 1716768000000 | 2411.5 |
| 1716854400000 | 2407.82 |
| 1716940800000 | 2362.4899 |
| 1717027200000 | 2382.26 |
| 1717113600000 | 2384.12 |
| 1717372800000 | 2398.68 |
| 1717459200000 | 2374.35 |
| 1717545600000 | 2391.82 |
| 1717632000000 | 2410.13 |
| 1717718400000 | 2387.76 |
| 1717977600000 | 2364.31 |
| 1718064000000 | 2333.78 |
| 1718150400000 | 2397.83 |
| 1718236800000 | 2336.65 |
| 1718323200000 | 2282.87 |
| 1718582400000 | 2298.69 |
| 1718668800000 | 2325.3 |
| 1718755200000 | 2323.94 |
| 1718841600000 | 2343.59 |
| 1718928000000 | 2307.53 |
| 1719187200000 | 2337.09 |
| 1719273600000 | 2314.01 |
| 1719360000000 | 2301.04 |
| 1719446400000 | 2304.04 |
| 1719532800000 | 2302.63 |
| 1719792000000 | 2318.73 |
| 1719878400000 | 2312.43 |
| 1719964800000 | 2357.76 |
| 1720051200000 | 2372.38 |
| 1720137600000 | 2368.86 |
| 1720396800000 | 2371.21 |
| 1720483200000 | 2341.61 |
| 1720569600000 | 2365.93 |
| 1720656000000 | 2393.85 |
| 1720742400000 | 2422.2 |
| 1721001600000 | 2403.77 |
| 1721088000000 | 2392.18 |
| 1721174400000 | 2383.35 |
| 1721260800000 | 2372.37 |
| 1721347200000 | 2346.08 |
| 1721606400000 | 2372.69 |
| 1721692800000 | 2370.4 |
| 1721779200000 | 2352.12 |
| 1721865600000 | 2328.61 |
| 1721952000000 | 2348.43 |
| 1722211200000 | 2332.88 |
| 1722297600000 | 2346.01 |
| 1722384000000 | 2369.5 |
| 1722470400000 | 2312.67 |
| 1722556800000 | 2250.26 |
| 1722816000000 | 2215.89 |
| 1722902400000 | 2211.82 |
| 1722988800000 | 2257.34 |
| 1723075200000 | 2250.12 |
| 1723161600000 | 2263.73 |
| 1723420800000 | 2268.7199 |
| 1723507200000 | 2285.9 |
| 1723593600000 | 2314.78 |
| 1723680000000 | 2339.82 |
| 1723766400000 | 2352.14 |
| 1724025600000 | 2384.95 |
| 1724112000000 | 2383.26 |
| 1724198400000 | 2396.02 |
| 1724284800000 | 2399.67 |
| 1724371200000 | 2428.03 |
| 1724630400000 | 2424.54 |
| 1724716800000 | 2427.82 |
| 1724803200000 | 2427.83 |
| 1724889600000 | 2433.95 |
| 1724976000000 | 2437.39 |
| 1725235200000 | 2435.07 |
| 1725321600000 | 2395.17 |
| 1725408000000 | 2382.69 |
| 1725494400000 | 2374.77 |
| 1725580800000 | 2347.78 |
| 1725840000000 | 2355.17 |
| 1725926400000 | 2338.94 |
| 1726012800000 | 2339.23 |
| 1726099200000 | 2377.75 |
| 1726185600000 | 2412.77 |
| 1726444800000 | 2414.69 |
| 1726531200000 | 2434.67 |
| 1726617600000 | 2425.28 |
| 1726704000000 | 2476.36 |
| 1726790400000 | 2448.35 |
| 1727049600000 | 2452.95 |
| 1727136000000 | 2474.88 |
| 1727222400000 | 2478.04 |
| 1727308800000 | 2521.83 |
| 1727395200000 | 2534.43 |
| 1727654400000 | 2501.58 |
| 1727740800000 | 2464.23 |
| 1727827200000 | 2462.94 |
| 1727913600000 | 2434.12 |
| 1728000000000 | 2443.44 |
| 1728259200000 | 2445.2 |
| 1728345600000 | 2431.38 |
| 1728432000000 | 2446.54 |
| 1728518400000 | 2429.83 |
| 1728604800000 | 2451.67 |
| 1728864000000 | 2462.38 |
| 1728950400000 | 2426.78 |
| 1729036800000 | 2416.2199 |
| 1729123200000 | 2424.67 |
| 1729209600000 | 2445.7399 |
| 1729468800000 | 2420.7 |
| 1729555200000 | 2415.7 |
| 1729641600000 | 2396.14 |
| 1729728000000 | 2399.71 |
| 1729814400000 | 2407.58 |
| 1730073600000 | 2421.54 |
| 1730160000000 | 2410.2399 |
| 1730246400000 | 2394.77 |
| 1730332800000 | 2366.9699 |
| STOXX Europe 600 Optimised Cyclicals | STOXX Europe 600 | |
|---|---|---|
| 2017 | 30.724762996547 | 26.341242119594 |
| 2018 | -20.844424290094 | -15.267919818973 |
| 2019 | 25.397560876311 | 24.956848471526 |
| 2020 | 8.7272759174805 | 6.8841277505539 |
| 2021 | 17.851983400746 | 16.229174395127 |
| 2022 | -19.798860789369 | -16.310775807748 |
| 2023 | 27.186554574914 | 20.195836708214 |
| 2024 | 12.431366412456 | 7.5369237173081 |
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 |
|---|---|---|---|---|
| Price EUR | CH0108469740 | SCYC | SCYC INDEX | .SCYC |
| Net Return EUR | CH0108469765 | SCYCR | SCYCR INDEX | .SCYCR |
| Price USD | CH0113195322 | SCYL | SCYL INDEX | .SCYL |
| Net Return USD | CH0113195314 | SCYCV | SCYCV INDEX | .SCYCV |
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 |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 5.032% |
| SAP | Technology | Germany | 3.236% |
| HSBC | Banks | UK | 2.134% |
| SIEMENS | Industrial Goods and Services | Germany | 2.089% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.851% |
| AIRBUS | Industrial Goods and Services | France | 1.768% |
| ALLIANZ | Insurance | Germany | 1.734% |
| UBS GROUP | Financial Services | Switzerland | 1.519% |
| BCO SANTANDER | Banks | Spain | 1.492% |
| BNP PARIBAS | Banks | France | 1.436% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.