Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Defensives
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Optimised Market Quartiles indices are derived from the STOXX Europe 600 Index and are based on forward-looking expectations of how certain types of companies respond to changes in the economic cycle. STOXX Europe 600 Optimised Consumer Discretionary Index: companies which are most sensitive to economic cycles, for example auto companies, hotels and restaurants. STOXX Europe 600 Optimised Consumer Staples Index: companies which are less sensitive to economic cycles, such as manufacturers and distributors of food and beverages or producers of non-durable household goods. STOXX Europe 600 Optimised Defensive Index: companies which tend not to be affected by economic cycles. STOXX Europe 600 Optimised Cyclicals Index: companies which tend to follow economic cycles.
Key facts
- The indices offer market participants a way to measure the performance of European companies in relation to economic cycles
- Like the other Optimised indices, the Market Quartile indices take into account the ability to borrow a stock in the stock lending market, a key component in facilitating active trading in the underlying index constituents and related products
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Optimised Defensives | 3,642.9 | 2,999.6 | 27.3 | 9.7 | 248.8 | 1.6 | 8.3 | 0.1 | 14.4 |
| STOXX Europe 600 | 13,511.5 | 10,716.1 | 17.9 | 5.9 | 392.7 | 1.1 | 3.7 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Health Care | 50.3 |
|---|---|
| Energy | 20.7 |
| Utilities | 14.4 |
| Telecommunications | 8.6 |
| Insurance | 5.9 |
| Personal Care, Drug and Grocery Stores | 0.1 |
Country weighting
| UK | 30.9 |
|---|---|
| Switzerland | 17.1 |
| France | 14.7 |
| Germany | 11.5 |
| Denmark | 9.3 |
| Spain | 5.3 |
| Italy | 4.3 |
| Belgium | 1.3 |
| Netherlands | 1.3 |
| Norway | 1.2 |
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 Defensives | 1.4 | 6.5 | 6.7 | 35.1 | 48.0 | N/A | N/A | 6.7 | 10.7 | 8.3 |
| STOXX Europe 600 | -1.0 | 6.6 | 11.2 | 24.6 | 46.0 | N/A | N/A | 11.3 | 7.7 | 8.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Defensives | N/A | N/A | 9.6 | 12.1 | 15.6 | N/A | N/A | 0.4 | 0.7 | 0.5 |
| STOXX Europe 600 | N/A | N/A | 10.2 | 14.6 | 17.7 | N/A | N/A | 0.7 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Defensives | 0.8 | 0.7 | 0.8 | 0.8 | 0.9 | 6.9 | 6.7 | 6.6 | 7.9 | 7.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Defensives | 0.8 | 0.7 | 0.7 | 0.7 | 0.8 | 4.3 | -0.1 | -0.7 | 0.3 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of April 30, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Defensives
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 Defensives | 16.3 | 12.5 | 15.0 | 12.3 | 1.9 | 3.1 | 1.2 | 9.7 |
| STOXX Europe 600 | 17.0 | 13.8 | 14.9 | 13.7 | 1.9 | 3.0 | 1.3 | 7.9 |
Performance and annual returns
| STOXX Europe 600 Optimised Defensives | |
|---|---|
| 1104451200000 | 1000 |
| 1104710400000 | 1003.46 |
| 1104796800000 | 1005.97 |
| 1104883200000 | 1001.96 |
| 1104969600000 | 1006.47 |
| 1105056000000 | 1013.21 |
| 1105315200000 | 1010.34 |
| 1105401600000 | 1003.3 |
| 1105488000000 | 995.57 |
| 1105574400000 | 1001.08 |
| 1105660800000 | 1004.63 |
| 1105920000000 | 1005.21 |
| 1106006400000 | 1007.96 |
| 1106092800000 | 1008.62 |
| 1106179200000 | 1005.14 |
| 1106265600000 | 1006.93 |
| 1106524800000 | 1008.97 |
| 1106611200000 | 1014.86 |
| 1106697600000 | 1017.89 |
| 1106784000000 | 1020.64 |
| 1106870400000 | 1014.83 |
| 1107129600000 | 1019.99 |
| 1107216000000 | 1029.33 |
| 1107302400000 | 1031.47 |
| 1107388800000 | 1031.05 |
| 1107475200000 | 1043.78 |
| 1107734400000 | 1048.18 |
| 1107820800000 | 1049.74 |
| 1107907200000 | 1049.64 |
| 1107993600000 | 1048.56 |
| 1108080000000 | 1055.99 |
| 1108339200000 | 1056.74 |
| 1108425600000 | 1062.04 |
| 1108512000000 | 1059.99 |
| 1108598400000 | 1060.27 |
| 1108684800000 | 1060.87 |
| 1108944000000 | 1063.77 |
| 1109030400000 | 1054.52 |
| 1109116800000 | 1048.82 |
| 1109203200000 | 1045.3 |
| 1109289600000 | 1058.35 |
| 1109548800000 | 1054.82 |
| 1109635200000 | 1063.42 |
| 1109721600000 | 1065.58 |
| 1109808000000 | 1068.36 |
| 1109894400000 | 1076.19 |
| 1110153600000 | 1073.2 |
| 1110240000000 | 1065.98 |
| 1110326400000 | 1058.16 |
| 1110412800000 | 1045.18 |
| 1110499200000 | 1047.05 |
| 1110758400000 | 1045.79 |
| 1110844800000 | 1058.25 |
| 1110931200000 | 1045.98 |
| 1111017600000 | 1047.01 |
| 1111104000000 | 1049.77 |
| 1111363200000 | 1048.25 |
| 1111449600000 | 1050.32 |
| 1111536000000 | 1045.27 |
| 1111622400000 | 1051.84 |
| 1112054400000 | 1056.83 |
| 1112140800000 | 1052.56 |
| 1112227200000 | 1051.43 |
| 1112313600000 | 1056.62 |
| 1112572800000 | 1056.22 |
| 1112659200000 | 1067.44 |
| 1112745600000 | 1069.26 |
| 1112832000000 | 1075.33 |
| 1112918400000 | 1074.28 |
| 1113177600000 | 1071.32 |
| 1113264000000 | 1068.95 |
| 1113350400000 | 1071.87 |
| 1113436800000 | 1072.8 |
| 1113523200000 | 1061.13 |
| 1113782400000 | 1044.14 |
| 1113868800000 | 1052.09 |
| 1113955200000 | 1046.19 |
| 1114041600000 | 1044.09 |
| 1114128000000 | 1052.97 |
| 1114387200000 | 1060.75 |
| 1114473600000 | 1059.69 |
| 1114560000000 | 1049.37 |
| 1114646400000 | 1055.61 |
| 1114732800000 | 1058.4 |
| 1114992000000 | 1060.08 |
| 1115078400000 | 1065.3 |
| 1115164800000 | 1069.61 |
| 1115251200000 | 1075.34 |
| 1115337600000 | 1080.35 |
| 1115596800000 | 1074.16 |
| 1115683200000 | 1068.57 |
| 1115769600000 | 1065.6 |
| 1115856000000 | 1069.81 |
| 1115942400000 | 1068.86 |
| 1116201600000 | 1061.22 |
| 1116288000000 | 1063.61 |
| 1116374400000 | 1075.07 |
| 1116460800000 | 1080.46 |
| 1116547200000 | 1084.59 |
| 1116806400000 | 1090.89 |
| 1116892800000 | 1090.28 |
| 1116979200000 | 1091.28 |
| 1117065600000 | 1101.97 |
| 1117152000000 | 1100.54 |
| 1117411200000 | 1106.22 |
| 1117497600000 | 1103.78 |
| 1117584000000 | 1118.98 |
| 1117670400000 | 1117.34 |
| 1117756800000 | 1114.12 |
| 1118016000000 | 1110.68 |
| 1118102400000 | 1124.16 |
| 1118188800000 | 1120.78 |
| 1118275200000 | 1121.36 |
| 1118361600000 | 1127.8 |
| 1118620800000 | 1134.42 |
| 1118707200000 | 1136.69 |
| 1118793600000 | 1128.67 |
| 1118880000000 | 1132.71 |
| 1118966400000 | 1136.96 |
| 1119225600000 | 1140.83 |
| 1119312000000 | 1145.76 |
| 1119398400000 | 1143.33 |
| 1119484800000 | 1148.3 |
| 1119571200000 | 1142.43 |
| 1119830400000 | 1134.21 |
| 1119916800000 | 1148.58 |
| 1120003200000 | 1150.44 |
| 1120089600000 | 1149.83 |
| 1120176000000 | 1158.8 |
| 1120435200000 | 1165.41 |
| 1120521600000 | 1163.75 |
| 1120608000000 | 1171.19 |
| 1120694400000 | 1151.85 |
| 1120780800000 | 1169.37 |
| 1121040000000 | 1168.57 |
| 1121126400000 | 1161.27 |
| 1121212800000 | 1165.62 |
| 1121299200000 | 1168.19 |
| 1121385600000 | 1164.36 |
| 1121644800000 | 1161.21 |
| 1121731200000 | 1161.22 |
| 1121817600000 | 1157.52 |
| 1121904000000 | 1155.42 |
| 1121990400000 | 1158.05 |
| 1122249600000 | 1170.13 |
| 1122336000000 | 1171.59 |
| 1122422400000 | 1172.54 |
| 1122508800000 | 1177.66 |
| 1122595200000 | 1181.29 |
| 1122854400000 | 1181.06 |
| 1122940800000 | 1192.78 |
| 1123027200000 | 1192.97 |
| 1123113600000 | 1183.18 |
| 1123200000000 | 1176.87 |
| 1123459200000 | 1186.1 |
| 1123545600000 | 1197.33 |
| 1123632000000 | 1206.61 |
| 1123718400000 | 1205.8 |
| 1123804800000 | 1204.75 |
| 1124064000000 | 1204.26 |
| 1124150400000 | 1198.17 |
| 1124236800000 | 1200.04 |
| 1124323200000 | 1195.17 |
| 1124409600000 | 1210.03 |
| 1124668800000 | 1208.26 |
| 1124755200000 | 1198.52 |
| 1124841600000 | 1194.94 |
| 1124928000000 | 1187.03 |
| 1125014400000 | 1176.95 |
| 1125273600000 | 1181.48 |
| 1125360000000 | 1185.32 |
| 1125446400000 | 1197.35 |
| 1125532800000 | 1206.87 |
| 1125619200000 | 1205.37 |
| 1125878400000 | 1212.07 |
| 1125964800000 | 1221.5 |
| 1126051200000 | 1221 |
| 1126137600000 | 1219.07 |
| 1126224000000 | 1223.44 |
| 1126483200000 | 1225.2 |
| 1126569600000 | 1215.38 |
| 1126656000000 | 1221.04 |
| 1126742400000 | 1224.4 |
| 1126828800000 | 1231.43 |
| 1127088000000 | 1236.3 |
| 1127174400000 | 1234.82 |
| 1127260800000 | 1224.31 |
| 1127347200000 | 1224.11 |
| 1127433600000 | 1229.46 |
| 1127692800000 | 1237.48 |
| 1127779200000 | 1235.61 |
| 1127865600000 | 1241.36 |
| 1127952000000 | 1238.05 |
| 1128038400000 | 1240.21 |
| 1128297600000 | 1248.15 |
| 1128384000000 | 1246.84 |
| 1128470400000 | 1235.85 |
| 1128556800000 | 1221.94 |
| 1128643200000 | 1217.75 |
| 1128902400000 | 1220.06 |
| 1128988800000 | 1222.34 |
| 1129075200000 | 1214.38 |
| 1129161600000 | 1200.15 |
| 1129248000000 | 1199.26 |
| 1129507200000 | 1201.04 |
| 1129593600000 | 1199.55 |
| 1129680000000 | 1183.91 |
| 1129766400000 | 1184.95 |
| 1129852800000 | 1180.26 |
| 1130112000000 | 1194.37 |
| 1130198400000 | 1188.31 |
| 1130284800000 | 1192.1 |
| 1130371200000 | 1174.61 |
| 1130457600000 | 1181.57 |
| 1130716800000 | 1210.12 |
| 1130803200000 | 1207.6 |
| 1130889600000 | 1210.2 |
| 1130976000000 | 1226.78 |
| 1131062400000 | 1227.51 |
| 1131321600000 | 1231.42 |
| 1131408000000 | 1232.23 |
| 1131494400000 | 1228.97 |
| 1131580800000 | 1221.96 |
| 1131667200000 | 1229.78 |
| 1131926400000 | 1231.2 |
| 1132012800000 | 1219.46 |
| 1132099200000 | 1208.96 |
| 1132185600000 | 1212.87 |
| 1132272000000 | 1218.16 |
| 1132531200000 | 1220.44 |
| 1132617600000 | 1225.72 |
| 1132704000000 | 1231.78 |
| 1132790400000 | 1229.13 |
| 1132876800000 | 1234.27 |
| 1133136000000 | 1219.09 |
| 1133222400000 | 1222.07 |
| 1133308800000 | 1216.83 |
| 1133395200000 | 1237.34 |
| 1133481600000 | 1243.93 |
| 1133740800000 | 1241.66 |
| 1133827200000 | 1244.84 |
| 1133913600000 | 1242.94 |
| 1134000000000 | 1246.02 |
| 1134086400000 | 1241.79 |
| 1134345600000 | 1237.96 |
| 1134432000000 | 1242.94 |
| 1134518400000 | 1238.15 |
| 1134604800000 | 1231.8 |
| 1134691200000 | 1235.88 |
| 1134950400000 | 1232.29 |
| 1135036800000 | 1237.68 |
| 1135123200000 | 1241.7 |
| 1135209600000 | 1239.54 |
| 1135296000000 | 1238.78 |
| 1135641600000 | 1240.38 |
| 1135728000000 | 1238.72 |
| 1135814400000 | 1245.33 |
| 1135900800000 | 1238 |
| 1136160000000 | 1242.78 |
| 1136246400000 | 1252.14 |
| 1136332800000 | 1262.96 |
| 1136419200000 | 1260.46 |
| 1136505600000 | 1270.34 |
| 1136764800000 | 1270.33 |
| 1136851200000 | 1265.09 |
| 1136937600000 | 1267.33 |
| 1137024000000 | 1272.04 |
| 1137110400000 | 1266.82 |
| 1137369600000 | 1273.12 |
| 1137456000000 | 1264.47 |
| 1137542400000 | 1257.22 |
| 1137628800000 | 1257.97 |
| 1137715200000 | 1250.97 |
| 1137974400000 | 1250.55 |
| 1138060800000 | 1243.53 |
| 1138147200000 | 1250.39 |
| 1138233600000 | 1255.71 |
| 1138320000000 | 1271 |
| 1138579200000 | 1274.52 |
| 1138665600000 | 1272 |
| 1138752000000 | 1278.05 |
| 1138838400000 | 1264.35 |
| 1138924800000 | 1267.21 |
| 1139184000000 | 1264.91 |
| 1139270400000 | 1259.59 |
| 1139356800000 | 1257.89 |
| 1139443200000 | 1271.94 |
| 1139529600000 | 1265.13 |
| 1139788800000 | 1270.13 |
| 1139875200000 | 1264.32 |
| 1139961600000 | 1266.3 |
| 1140048000000 | 1272.82 |
| 1140134400000 | 1275.16 |
| 1140393600000 | 1279.02 |
| 1140480000000 | 1284.59 |
| 1140566400000 | 1285.56 |
| 1140652800000 | 1279.54 |
| 1140739200000 | 1284.34 |
| 1140998400000 | 1281.67 |
| 1141084800000 | 1259.37 |
| 1141171200000 | 1273.11 |
| 1141257600000 | 1261.59 |
| 1141344000000 | 1269.66 |
| 1141603200000 | 1279.32 |
| 1141689600000 | 1278.07 |
| 1141776000000 | 1276.41 |
| 1141862400000 | 1284.02 |
| 1141948800000 | 1292.51 |
| 1142208000000 | 1305.24 |
| 1142294400000 | 1306.85 |
| 1142380800000 | 1307.62 |
| 1142467200000 | 1306.25 |
| 1142553600000 | 1303.46 |
| 1142812800000 | 1301.78 |
| 1142899200000 | 1304.6 |
| 1142985600000 | 1310.69 |
| 1143072000000 | 1305.46 |
| 1143158400000 | 1313.23 |
| 1143417600000 | 1300.81 |
| 1143504000000 | 1290.86 |
| 1143590400000 | 1297.66 |
| 1143676800000 | 1303.64 |
| 1143763200000 | 1292.65 |
| 1144022400000 | 1301.63 |
| 1144108800000 | 1292.93 |
| 1144195200000 | 1300.44 |
| 1144281600000 | 1302.23 |
| 1144368000000 | 1300.9 |
| 1144627200000 | 1311.31 |
| 1144713600000 | 1298.81 |
| 1144800000000 | 1296.41 |
| 1144886400000 | 1302.8 |
| 1145318400000 | 1304.83 |
| 1145404800000 | 1316.89 |
| 1145491200000 | 1320.06 |
| 1145577600000 | 1328.8 |
| 1145836800000 | 1325.72 |
| 1145923200000 | 1320.72 |
| 1146009600000 | 1318.16 |
| 1146096000000 | 1313.64 |
| 1146182400000 | 1310.96 |
| 1146441600000 | 1314.42 |
| 1146528000000 | 1325.37 |
| 1146614400000 | 1313.58 |
| 1146700800000 | 1321.44 |
| 1146787200000 | 1328.59 |
| 1147046400000 | 1323.36 |
| 1147132800000 | 1334.57 |
| 1147219200000 | 1325.13 |
| 1147305600000 | 1317.15 |
| 1147392000000 | 1294.87 |
| 1147651200000 | 1286.01 |
| 1147737600000 | 1293.46 |
| 1147824000000 | 1260.85 |
| 1147910400000 | 1259.74 |
| 1147996800000 | 1254.71 |
| 1148256000000 | 1229.71 |
| 1148342400000 | 1253.4 |
| 1148428800000 | 1237.47 |
| 1148515200000 | 1257.07 |
| 1148601600000 | 1277.97 |
| 1148860800000 | 1275.3 |
| 1148947200000 | 1252.86 |
| 1149033600000 | 1267.32 |
| 1149120000000 | 1275.56 |
| 1149206400000 | 1278.56 |
| 1149465600000 | 1272.08 |
| 1149552000000 | 1257.17 |
| 1149638400000 | 1269.61 |
| 1149724800000 | 1240.37 |
| 1149811200000 | 1257.81 |
| 1150070400000 | 1249.67 |
| 1150156800000 | 1228.02 |
| 1150243200000 | 1224.96 |
| 1150329600000 | 1242.57 |
| 1150416000000 | 1233.99 |
| 1150675200000 | 1235.7 |
| 1150761600000 | 1244.23 |
| 1150848000000 | 1244.51 |
| 1150934400000 | 1249.56 |
| 1151020800000 | 1256.88 |
| 1151280000000 | 1250.39 |
| 1151366400000 | 1244.08 |
| 1151452800000 | 1249.29 |
| 1151539200000 | 1270.26 |
| 1151625600000 | 1284.94 |
| 1151884800000 | 1292.49 |
| 1151971200000 | 1293.34 |
| 1152057600000 | 1282.02 |
| 1152144000000 | 1296.01 |
| 1152230400000 | 1297.48 |
| 1152489600000 | 1302.49 |
| 1152576000000 | 1291.85 |
| 1152662400000 | 1294.04 |
| 1152748800000 | 1281.17 |
| 1152835200000 | 1269.29 |
| 1153094400000 | 1267.5 |
| 1153180800000 | 1268.4 |
| 1153267200000 | 1285.61 |
| 1153353600000 | 1286.08 |
| 1153440000000 | 1279.4 |
| 1153699200000 | 1303.5 |
| 1153785600000 | 1304.65 |
| 1153872000000 | 1308.4 |
| 1153958400000 | 1317.84 |
| 1154044800000 | 1326.32 |
| 1154304000000 | 1319.3 |
| 1154390400000 | 1311.61 |
| 1154476800000 | 1322.29 |
| 1154563200000 | 1313.65 |
| 1154649600000 | 1326.66 |
| 1154908800000 | 1313.97 |
| 1154995200000 | 1313.4 |
| 1155081600000 | 1326.72 |
| 1155168000000 | 1313 |
| 1155254400000 | 1311.49 |
| 1155513600000 | 1321.72 |
| 1155600000000 | 1331.72 |
| 1155686400000 | 1329.72 |
| 1155772800000 | 1322.71 |
| 1155859200000 | 1321.94 |
| 1156118400000 | 1325.29 |
| 1156204800000 | 1329.07 |
| 1156291200000 | 1324.93 |
| 1156377600000 | 1329.66 |
| 1156464000000 | 1328.57 |
| 1156723200000 | 1333.43 |
| 1156809600000 | 1332.64 |
| 1156896000000 | 1335.89 |
| 1156982400000 | 1333 |
| 1157068800000 | 1337.86 |
| 1157328000000 | 1337.55 |
| 1157414400000 | 1333.93 |
| 1157500800000 | 1320.35 |
| 1157587200000 | 1309.56 |
| 1157673600000 | 1315.77 |
| 1157932800000 | 1307.73 |
| 1158019200000 | 1322.47 |
| 1158105600000 | 1324.4 |
| 1158192000000 | 1320.7 |
| 1158278400000 | 1318.34 |
| 1158537600000 | 1322.48 |
| 1158624000000 | 1317.6 |
| 1158710400000 | 1329.13 |
| 1158796800000 | 1331.58 |
| 1158883200000 | 1317.48 |
| 1159142400000 | 1317.38 |
| 1159228800000 | 1337.32 |
| 1159315200000 | 1349.61 |
| 1159401600000 | 1352.61 |
| 1159488000000 | 1349.86 |
| 1159747200000 | 1350.78 |
| 1159833600000 | 1347.61 |
| 1159920000000 | 1353.93 |
| 1160006400000 | 1356.4 |
| 1160092800000 | 1356.07 |
| 1160352000000 | 1357.96 |
| 1160438400000 | 1363.07 |
| 1160524800000 | 1367.89 |
| 1160611200000 | 1374.71 |
| 1160697600000 | 1380.76 |
| 1160956800000 | 1388.11 |
| 1161043200000 | 1383.51 |
| 1161129600000 | 1390.33 |
| 1161216000000 | 1392.89 |
| 1161302400000 | 1399.12 |
| 1161561600000 | 1401.42 |
| 1161648000000 | 1403.6 |
| 1161734400000 | 1409.85 |
| 1161820800000 | 1405.39 |
| 1161907200000 | 1403.44 |
| 1162166400000 | 1400.65 |
| 1162252800000 | 1395.7 |
| 1162339200000 | 1398.97 |
| 1162425600000 | 1397.94 |
| 1162512000000 | 1402.14 |
| 1162771200000 | 1416.41 |
| 1162857600000 | 1419.81 |
| 1162944000000 | 1421.03 |
| 1163030400000 | 1420.27 |
| 1163116800000 | 1416.18 |
| 1163376000000 | 1419.94 |
| 1163462400000 | 1418.85 |
| 1163548800000 | 1425.91 |
| 1163635200000 | 1431.55 |
| 1163721600000 | 1417.71 |
| 1163980800000 | 1425.54 |
| 1164067200000 | 1424.53 |
| 1164153600000 | 1416.91 |
| 1164240000000 | 1414.49 |
| 1164326400000 | 1410.09 |
| 1164585600000 | 1394.57 |
| 1164672000000 | 1391.3 |
| 1164758400000 | 1411.93 |
| 1164844800000 | 1401.73 |
| 1164931200000 | 1391.18 |
| 1165190400000 | 1398.73 |
| 1165276800000 | 1413.03 |
| 1165363200000 | 1412.03 |
| 1165449600000 | 1417.45 |
| 1165536000000 | 1421.39 |
| 1165795200000 | 1427.66 |
| 1165881600000 | 1433.08 |
| 1165968000000 | 1443.33 |
| 1166054400000 | 1450.9 |
| 1166140800000 | 1458.59 |
| 1166400000000 | 1455.13 |
| 1166486400000 | 1444.53 |
| 1166572800000 | 1442.92 |
| 1166659200000 | 1437.99 |
| 1166745600000 | 1431.1 |
| 1167177600000 | 1446.05 |
| 1167264000000 | 1443.72 |
| 1167350400000 | 1438.07 |
| 1167696000000 | 1453.31 |
| 1167782400000 | 1452.44 |
| 1167868800000 | 1454.14 |
| 1167955200000 | 1437.78 |
| 1168214400000 | 1435.93 |
| 1168300800000 | 1432.85 |
| 1168387200000 | 1421.59 |
| 1168473600000 | 1447.77 |
| 1168560000000 | 1457.32 |
| 1168819200000 | 1466.47 |
| 1168905600000 | 1457.67 |
| 1168992000000 | 1455.44 |
| 1169078400000 | 1453.14 |
| 1169164800000 | 1463.16 |
| 1169424000000 | 1457.86 |
| 1169510400000 | 1455.51 |
| 1169596800000 | 1467.86 |
| 1169683200000 | 1459.1 |
| 1169769600000 | 1450.41 |
| 1170028800000 | 1448.74 |
| 1170115200000 | 1450.42 |
| 1170201600000 | 1442.77 |
| 1170288000000 | 1460.74 |
| 1170374400000 | 1466.29 |
| 1170633600000 | 1470 |
| 1170720000000 | 1474.77 |
| 1170806400000 | 1478.65 |
| 1170892800000 | 1469.9 |
| 1170979200000 | 1473.53 |
| 1171238400000 | 1470.37 |
| 1171324800000 | 1469.47 |
| 1171411200000 | 1476.29 |
| 1171497600000 | 1470.48 |
| 1171584000000 | 1470.27 |
| 1171843200000 | 1472.13 |
| 1171929600000 | 1465.69 |
| 1172016000000 | 1451.49 |
| 1172102400000 | 1450.96 |
| 1172188800000 | 1461.01 |
| 1172448000000 | 1471.77 |
| 1172534400000 | 1434.32 |
| 1172620800000 | 1410.95 |
| 1172707200000 | 1398.04 |
| 1172793600000 | 1391.13 |
| 1173052800000 | 1376.11 |
| 1173139200000 | 1385.08 |
| 1173225600000 | 1394.39 |
| 1173312000000 | 1412.8 |
| 1173398400000 | 1414.67 |
| 1173657600000 | 1407.7 |
| 1173744000000 | 1396.59 |
| 1173830400000 | 1366.25 |
| 1173916800000 | 1387.55 |
| 1174003200000 | 1389.01 |
| 1174262400000 | 1404.42 |
| 1174348800000 | 1411.64 |
| 1174435200000 | 1414.74 |
| 1174521600000 | 1431.79 |
| 1174608000000 | 1437.8 |
| 1174867200000 | 1429.69 |
| 1174953600000 | 1428.5 |
| 1175040000000 | 1428.21 |
| 1175126400000 | 1441.46 |
| 1175212800000 | 1436.81 |
| 1175472000000 | 1443.36 |
| 1175558400000 | 1459.31 |
| 1175644800000 | 1459.84 |
| 1175731200000 | 1459.42 |
| 1176163200000 | 1462.56 |
| 1176249600000 | 1464.52 |
| 1176336000000 | 1460.81 |
| 1176422400000 | 1476.95 |
| 1176681600000 | 1486.38 |
| 1176768000000 | 1490.66 |
| 1176854400000 | 1482.77 |
| 1176940800000 | 1480.76 |
| 1177027200000 | 1491.23 |
| 1177286400000 | 1488.63 |
| 1177372800000 | 1477.87 |
| 1177459200000 | 1484.1 |
| 1177545600000 | 1488.41 |
| 1177632000000 | 1476.25 |
| 1177891200000 | 1482.24 |
| 1177977600000 | 1481.75 |
| 1178064000000 | 1488.5 |
| 1178150400000 | 1494.88 |
| 1178236800000 | 1504.15 |
| 1178496000000 | 1506.01 |
| 1178582400000 | 1496.16 |
| 1178668800000 | 1494.73 |
| 1178755200000 | 1484.52 |
| 1178841600000 | 1491.75 |
| 1179100800000 | 1491.17 |
| 1179187200000 | 1493.86 |
| 1179273600000 | 1491.04 |
| 1179360000000 | 1501.53 |
| 1179446400000 | 1518.34 |
| 1179705600000 | 1518.71 |
| 1179792000000 | 1517.21 |
| 1179878400000 | 1533.05 |
| 1179964800000 | 1527.46 |
| 1180051200000 | 1525.36 |
| 1180310400000 | 1526.35 |
| 1180396800000 | 1528.5 |
| 1180483200000 | 1529.48 |
| 1180569600000 | 1537.42 |
| 1180656000000 | 1553.66 |
| 1180915200000 | 1547.41 |
| 1181001600000 | 1537.73 |
| 1181088000000 | 1516.12 |
| 1181174400000 | 1506.07 |
| 1181260800000 | 1506.46 |
| 1181520000000 | 1514.02 |
| 1181606400000 | 1510.2 |
| 1181692800000 | 1515.34 |
| 1181779200000 | 1536.09 |
| 1181865600000 | 1553.62 |
| 1182124800000 | 1545.56 |
| 1182211200000 | 1540.84 |
| 1182297600000 | 1542.29 |
| 1182384000000 | 1530.91 |
| 1182470400000 | 1526.24 |
| 1182729600000 | 1526.96 |
| 1182816000000 | 1523.37 |
| 1182902400000 | 1527.36 |
| 1182988800000 | 1544.55 |
| 1183075200000 | 1553.79 |
| 1183334400000 | 1547.65 |
| 1183420800000 | 1555.93 |
| 1183507200000 | 1559.25 |
| 1183593600000 | 1544.39 |
| 1183680000000 | 1556.35 |
| 1183939200000 | 1560.32 |
| 1184025600000 | 1543.63 |
| 1184112000000 | 1536.53 |
| 1184198400000 | 1554.61 |
| 1184284800000 | 1560.23 |
| 1184544000000 | 1561.78 |
| 1184630400000 | 1558.05 |
| 1184716800000 | 1539.15 |
| 1184803200000 | 1554.2 |
| 1184889600000 | 1540.81 |
| 1185148800000 | 1548.32 |
| 1185235200000 | 1521.07 |
| 1185321600000 | 1515.08 |
| 1185408000000 | 1481.85 |
| 1185494400000 | 1473.25 |
| 1185753600000 | 1464.4 |
| 1185840000000 | 1491.39 |
| 1185926400000 | 1478.48 |
| 1186012800000 | 1489.7 |
| 1186099200000 | 1470.73 |
| 1186358400000 | 1461.47 |
| 1186444800000 | 1480.4 |
| 1186531200000 | 1505.01 |
| 1186617600000 | 1485.96 |
| 1186704000000 | 1445.34 |
| 1186963200000 | 1474.36 |
| 1187049600000 | 1461.89 |
| 1187136000000 | 1462.46 |
| 1187222400000 | 1418.55 |
| 1187308800000 | 1445.36 |
| 1187568000000 | 1454.73 |
| 1187654400000 | 1453.98 |
| 1187740800000 | 1469 |
| 1187827200000 | 1473.66 |
| 1187913600000 | 1480.2 |
| 1188172800000 | 1480.44 |
| 1188259200000 | 1462.11 |
| 1188345600000 | 1469.54 |
| 1188432000000 | 1488.21 |
| 1188518400000 | 1507.69 |
| 1188777600000 | 1505.45 |
| 1188864000000 | 1515.29 |
| 1188950400000 | 1493.11 |
| 1189036800000 | 1501.56 |
| 1189123200000 | 1481.8 |
| 1189382400000 | 1476.16 |
| 1189468800000 | 1498.14 |
| 1189555200000 | 1509.1 |
| 1189641600000 | 1523.58 |
| 1189728000000 | 1510.99 |
| 1189987200000 | 1499.84 |
| 1190073600000 | 1511.28 |
| 1190160000000 | 1536.57 |
| 1190246400000 | 1532.91 |
| 1190332800000 | 1535.42 |
| 1190592000000 | 1537.12 |
| 1190678400000 | 1524.64 |
| 1190764800000 | 1535.11 |
| 1190851200000 | 1538.24 |
| 1190937600000 | 1536.76 |
| 1191196800000 | 1542.7 |
| 1191283200000 | 1535 |
| 1191369600000 | 1526.14 |
| 1191456000000 | 1527.03 |
| 1191542400000 | 1538.54 |
| 1191801600000 | 1534.75 |
| 1191888000000 | 1547.46 |
| 1191974400000 | 1545.93 |
| 1192060800000 | 1565.04 |
| 1192147200000 | 1575.83 |
| 1192406400000 | 1570.99 |
| 1192492800000 | 1574.08 |
| 1192579200000 | 1577.07 |
| 1192665600000 | 1570.8 |
| 1192752000000 | 1562.49 |
| 1193011200000 | 1550.25 |
| 1193097600000 | 1559.6 |
| 1193184000000 | 1556.23 |
| 1193270400000 | 1577.72 |
| 1193356800000 | 1590.1 |
| 1193616000000 | 1596.93 |
| 1193702400000 | 1586.93 |
| 1193788800000 | 1594.5 |
| 1193875200000 | 1577.41 |
| 1193961600000 | 1578.3 |
| 1194220800000 | 1579.42 |
| 1194307200000 | 1582.8 |
| 1194393600000 | 1581.18 |
| 1194480000000 | 1570.83 |
| 1194566400000 | 1554.83 |
| 1194825600000 | 1545.66 |
| 1194912000000 | 1554.45 |
| 1194998400000 | 1556.48 |
| 1195084800000 | 1543.62 |
| 1195171200000 | 1546.83 |
| 1195430400000 | 1532.06 |
| 1195516800000 | 1544.96 |
| 1195603200000 | 1522.01 |
| 1195689600000 | 1543.82 |
| 1195776000000 | 1550.2 |
| 1196035200000 | 1540.97 |
| 1196121600000 | 1532.44 |
| 1196208000000 | 1558.7 |
| 1196294400000 | 1564.47 |
| 1196380800000 | 1576.37 |
| 1196640000000 | 1575.18 |
| 1196726400000 | 1569.06 |
| 1196812800000 | 1591.83 |
| 1196899200000 | 1587.89 |
| 1196985600000 | 1590.37 |
| 1197244800000 | 1586.57 |
| 1197331200000 | 1583.56 |
| 1197417600000 | 1594.56 |
| 1197504000000 | 1568.87 |
| 1197590400000 | 1580.85 |
| 1197849600000 | 1564.03 |
| 1197936000000 | 1559.29 |
| 1198022400000 | 1554.26 |
| 1198108800000 | 1556.78 |
| 1198195200000 | 1569.17 |
| 1198454400000 | 1566.79 |
| 1198713600000 | 1572.23 |
| 1198800000000 | 1566.26 |
| 1199059200000 | 1565.77 |
| 1199232000000 | 1551 |
| 1199318400000 | 1559.35 |
| 1199404800000 | 1546.48 |
| 1199664000000 | 1574.49 |
| 1199750400000 | 1588.93 |
| 1199836800000 | 1588.21 |
| 1199923200000 | 1579.74 |
| 1200009600000 | 1555.39 |
| 1200268800000 | 1542.31 |
| 1200355200000 | 1516.36 |
| 1200441600000 | 1506.41 |
| 1200528000000 | 1500.17 |
| 1200614400000 | 1493.8 |
| 1200873600000 | 1411.37 |
| 1200960000000 | 1406.67 |
| 1201046400000 | 1349.45 |
| 1201132800000 | 1408.59 |
| 1201219200000 | 1415.59 |
| 1201478400000 | 1400.97 |
| 1201564800000 | 1415.67 |
| 1201651200000 | 1406.05 |
| 1201737600000 | 1412.08 |
| 1201824000000 | 1425.88 |
| 1202083200000 | 1426.77 |
| 1202169600000 | 1398.27 |
| 1202256000000 | 1410.71 |
| 1202342400000 | 1388.97 |
| 1202428800000 | 1394.38 |
| 1202688000000 | 1390.16 |
| 1202774400000 | 1427.89 |
| 1202860800000 | 1426.12 |
| 1202947200000 | 1430.15 |
| 1203033600000 | 1405.61 |
| 1203292800000 | 1426.82 |
| 1203379200000 | 1425.8 |
| 1203465600000 | 1402.99 |
| 1203552000000 | 1403.57 |
| 1203638400000 | 1394.33 |
| 1203897600000 | 1414.1 |
| 1203984000000 | 1422.66 |
| 1204070400000 | 1418.05 |
| 1204156800000 | 1397.76 |
| 1204243200000 | 1387.11 |
| 1204502400000 | 1365.09 |
| 1204588800000 | 1347.73 |
| 1204675200000 | 1362.8 |
| 1204761600000 | 1350.39 |
| 1204848000000 | 1336.88 |
| 1205107200000 | 1329.52 |
| 1205193600000 | 1341.76 |
| 1205280000000 | 1344.11 |
| 1205366400000 | 1329.7 |
| 1205452800000 | 1314.66 |
| 1205712000000 | 1275.37 |
| 1205798400000 | 1307.08 |
| 1205884800000 | 1287.05 |
| 1205971200000 | 1281.19 |
| 1206403200000 | 1309.53 |
| 1206489600000 | 1300.18 |
| 1206576000000 | 1315.17 |
| 1206662400000 | 1306.7 |
| 1206921600000 | 1300.4 |
| 1207008000000 | 1332.35 |
| 1207094400000 | 1345.76 |
| 1207180800000 | 1348.95 |
| 1207267200000 | 1357.2 |
| 1207526400000 | 1362.98 |
| 1207612800000 | 1350.8 |
| 1207699200000 | 1346.25 |
| 1207785600000 | 1349.3 |
| 1207872000000 | 1327.91 |
| 1208131200000 | 1317.76 |
| 1208217600000 | 1325.82 |
| 1208304000000 | 1341.34 |
| 1208390400000 | 1331.44 |
| 1208476800000 | 1359.3 |
| 1208736000000 | 1351.59 |
| 1208822400000 | 1349.45 |
| 1208908800000 | 1363.4 |
| 1208995200000 | 1367.84 |
| 1209081600000 | 1384.47 |
| 1209340800000 | 1386.8 |
| 1209427200000 | 1384.09 |
| 1209513600000 | 1393.3 |
| 1209600000000 | 1393.93 |
| 1209686400000 | 1410.6 |
| 1209945600000 | 1406.08 |
| 1210032000000 | 1398.75 |
| 1210118400000 | 1407.86 |
| 1210204800000 | 1405.73 |
| 1210291200000 | 1391.8 |
| 1210550400000 | 1400.66 |
| 1210636800000 | 1399.2 |
| 1210723200000 | 1408.97 |
| 1210809600000 | 1414.82 |
| 1210896000000 | 1425.79 |
| 1211155200000 | 1449.37 |
| 1211241600000 | 1430.43 |
| 1211328000000 | 1433.97 |
| 1211414400000 | 1444.84 |
| 1211500800000 | 1421.02 |
| 1211760000000 | 1420.84 |
| 1211846400000 | 1413.82 |
| 1211932800000 | 1422.17 |
| 1212019200000 | 1434.79 |
| 1212105600000 | 1435.93 |
| 1212364800000 | 1424.51 |
| 1212451200000 | 1437.6 |
| 1212537600000 | 1412.03 |
| 1212624000000 | 1413 |
| 1212710400000 | 1395.53 |
| 1212969600000 | 1401.7 |
| 1213056000000 | 1389.71 |
| 1213142400000 | 1375.12 |
| 1213228800000 | 1375.02 |
| 1213315200000 | 1378.04 |
| 1213574400000 | 1371.59 |
| 1213660800000 | 1370.13 |
| 1213747200000 | 1361.37 |
| 1213833600000 | 1359.35 |
| 1213920000000 | 1336.59 |
| 1214179200000 | 1347.5 |
| 1214265600000 | 1340.43 |
| 1214352000000 | 1350.66 |
| 1214438400000 | 1333.43 |
| 1214524800000 | 1333.5 |
| 1214784000000 | 1357.07 |
| 1214870400000 | 1340.7 |
| 1214956800000 | 1347.48 |
| 1215043200000 | 1354 |
| 1215129600000 | 1342.85 |
| 1215388800000 | 1367.09 |
| 1215475200000 | 1356.24 |
| 1215561600000 | 1364.11 |
| 1215648000000 | 1337.4 |
| 1215734400000 | 1310.06 |
| 1215993600000 | 1309.82 |
| 1216080000000 | 1290.08 |
| 1216166400000 | 1288.24 |
| 1216252800000 | 1298.31 |
| 1216339200000 | 1309.35 |
| 1216598400000 | 1310.19 |
| 1216684800000 | 1306.25 |
| 1216771200000 | 1313.07 |
| 1216857600000 | 1302.32 |
| 1216944000000 | 1307.82 |
| 1217203200000 | 1296.12 |
| 1217289600000 | 1302 |
| 1217376000000 | 1317.25 |
| 1217462400000 | 1322.67 |
| 1217548800000 | 1309.42 |
| 1217808000000 | 1305.39 |
| 1217894400000 | 1315.4 |
| 1217980800000 | 1317.87 |
| 1218067200000 | 1320.25 |
| 1218153600000 | 1324.25 |
| 1218412800000 | 1332.82 |
| 1218499200000 | 1331.17 |
| 1218585600000 | 1316.49 |
| 1218672000000 | 1321.66 |
| 1218758400000 | 1325.02 |
| 1219017600000 | 1327.64 |
| 1219104000000 | 1310.14 |
| 1219190400000 | 1316.57 |
| 1219276800000 | 1310.17 |
| 1219363200000 | 1326.01 |
| 1219622400000 | 1319.74 |
| 1219708800000 | 1323.73 |
| 1219795200000 | 1331.64 |
| 1219881600000 | 1341.65 |
| 1219968000000 | 1343.12 |
| 1220227200000 | 1336.84 |
| 1220313600000 | 1337.94 |
| 1220400000000 | 1318.52 |
| 1220486400000 | 1292.45 |
| 1220572800000 | 1268.52 |
| 1220832000000 | 1292.65 |
| 1220918400000 | 1281.01 |
| 1221004800000 | 1280.84 |
| 1221091200000 | 1280.19 |
| 1221177600000 | 1304.25 |
| 1221436800000 | 1266.89 |
| 1221523200000 | 1238.07 |
| 1221609600000 | 1229.54 |
| 1221696000000 | 1213.33 |
| 1221782400000 | 1276.63 |
| 1222041600000 | 1262.4 |
| 1222128000000 | 1254.42 |
| 1222214400000 | 1245.99 |
| 1222300800000 | 1276.12 |
| 1222387200000 | 1263.21 |
| 1222646400000 | 1216.17 |
| 1222732800000 | 1235.71 |
| 1222819200000 | 1245.64 |
| 1222905600000 | 1233.36 |
| 1222992000000 | 1260.61 |
| 1223251200000 | 1182.78 |
| 1223337600000 | 1197.97 |
| 1223424000000 | 1125.15 |
| 1223510400000 | 1075.68 |
| 1223596800000 | 990.68 |
| 1223856000000 | 1101.77 |
| 1223942400000 | 1139.41 |
| 1224028800000 | 1082.74 |
| 1224115200000 | 1044.34 |
| 1224201600000 | 1115.46 |
| 1224460800000 | 1165.09 |
| 1224547200000 | 1146.7 |
| 1224633600000 | 1095.06 |
| 1224720000000 | 1112.97 |
| 1224806400000 | 1068.82 |
| 1225065600000 | 1046.51 |
| 1225152000000 | 1068.72 |
| 1225238400000 | 1161.37 |
| 1225324800000 | 1148.79 |
| 1225411200000 | 1186.53 |
| 1225670400000 | 1193.77 |
| 1225756800000 | 1230.36 |
| 1225843200000 | 1200.33 |
| 1225929600000 | 1144.6 |
| 1226016000000 | 1173.47 |
| 1226275200000 | 1182.83 |
| 1226361600000 | 1158.52 |
| 1226448000000 | 1132.37 |
| 1226534400000 | 1135.85 |
| 1226620800000 | 1153.69 |
| 1226880000000 | 1127.27 |
| 1226966400000 | 1152.6 |
| 1227052800000 | 1116.95 |
| 1227139200000 | 1078.05 |
| 1227225600000 | 1038.68 |
| 1227484800000 | 1126.67 |
| 1227571200000 | 1126.23 |
| 1227657600000 | 1120.59 |
| 1227744000000 | 1131.47 |
| 1227830400000 | 1149.51 |
| 1228089600000 | 1087.11 |
| 1228176000000 | 1105.97 |
| 1228262400000 | 1116.4 |
| 1228348800000 | 1104.45 |
| 1228435200000 | 1065.95 |
| 1228694400000 | 1124.92 |
| 1228780800000 | 1131 |
| 1228867200000 | 1126.29 |
| 1228953600000 | 1129.93 |
| 1229040000000 | 1103.06 |
| 1229299200000 | 1101.83 |
| 1229385600000 | 1108.86 |
| 1229472000000 | 1105.41 |
| 1229558400000 | 1105.55 |
| 1229644800000 | 1096.93 |
| 1229904000000 | 1088.01 |
| 1229990400000 | 1081.01 |
| 1230076800000 | 1076.61 |
| 1230508800000 | 1082.59 |
| 1230595200000 | 1103.19 |
| 1230681600000 | 1111.43 |
| 1230854400000 | 1138.66 |
| 1231113600000 | 1166.59 |
| 1231200000000 | 1178.09 |
| 1231286400000 | 1158.44 |
| 1231372800000 | 1160.41 |
| 1231459200000 | 1154.15 |
| 1231718400000 | 1136.89 |
| 1231804800000 | 1131.11 |
| 1231891200000 | 1100.23 |
| 1231977600000 | 1093.3 |
| 1232064000000 | 1101.86 |
| 1232323200000 | 1102.56 |
| 1232409600000 | 1095.07 |
| 1232496000000 | 1070.54 |
| 1232582400000 | 1059.03 |
| 1232668800000 | 1069.37 |
| 1232928000000 | 1091.65 |
| 1233014400000 | 1090.08 |
| 1233100800000 | 1095.54 |
| 1233187200000 | 1078.87 |
| 1233273600000 | 1083.3 |
| 1233532800000 | 1066.47 |
| 1233619200000 | 1092.32 |
| 1233705600000 | 1105.54 |
| 1233792000000 | 1110.01 |
| 1233878400000 | 1117.77 |
| 1234137600000 | 1112.45 |
| 1234224000000 | 1090.72 |
| 1234310400000 | 1090.87 |
| 1234396800000 | 1082.25 |
| 1234483200000 | 1085.9 |
| 1234742400000 | 1075.38 |
| 1234828800000 | 1062.66 |
| 1234915200000 | 1060.79 |
| 1235001600000 | 1056.75 |
| 1235088000000 | 1031.2 |
| 1235347200000 | 1031.63 |
| 1235433600000 | 1016.39 |
| 1235520000000 | 1004.33 |
| 1235606400000 | 1015.82 |
| 1235692800000 | 1001.48 |
| 1235952000000 | 956.44 |
| 1236038400000 | 939.3 |
| 1236124800000 | 967.76 |
| 1236211200000 | 947.22 |
| 1236297600000 | 940.88 |
| 1236556800000 | 935.03 |
| 1236643200000 | 959.49 |
| 1236729600000 | 947.13 |
| 1236816000000 | 953.82 |
| 1236902400000 | 961.98 |
| 1237161600000 | 986.53 |
| 1237248000000 | 983.92 |
| 1237334400000 | 974.03 |
| 1237420800000 | 968.76 |
| 1237507200000 | 974.91 |
| 1237766400000 | 992.06 |
| 1237852800000 | 994.86 |
| 1237939200000 | 1006.71 |
| 1238025600000 | 1000.86 |
| 1238112000000 | 989.46 |
| 1238371200000 | 967.36 |
| 1238457600000 | 995.3 |
| 1238544000000 | 999.73 |
| 1238630400000 | 1025.69 |
| 1238716800000 | 999.1 |
| 1238976000000 | 997.55 |
| 1239062400000 | 1000.01 |
| 1239148800000 | 997.24 |
| 1239235200000 | 999.23 |
| 1239667200000 | 996.46 |
| 1239753600000 | 998.47 |
| 1239840000000 | 1012.23 |
| 1239926400000 | 1024.85 |
| 1240185600000 | 1003.07 |
| 1240272000000 | 1006.45 |
| 1240358400000 | 997.49 |
| 1240444800000 | 991.3 |
| 1240531200000 | 1015.93 |
| 1240790400000 | 1027.4 |
| 1240876800000 | 1021.55 |
| 1240963200000 | 1033.72 |
| 1241049600000 | 1039.46 |
| 1241136000000 | 1039.52 |
| 1241395200000 | 1052.73 |
| 1241481600000 | 1048.42 |
| 1241568000000 | 1059.27 |
| 1241654400000 | 1054.08 |
| 1241740800000 | 1065.73 |
| 1242000000000 | 1054.26 |
| 1242086400000 | 1069.3 |
| 1242172800000 | 1069.89 |
| 1242259200000 | 1067.42 |
| 1242345600000 | 1065.75 |
| 1242604800000 | 1084.49 |
| 1242691200000 | 1085.93 |
| 1242777600000 | 1092.6 |
| 1242864000000 | 1075.11 |
| 1242950400000 | 1071.94 |
| 1243209600000 | 1075.4 |
| 1243296000000 | 1086.41 |
| 1243382400000 | 1088.66 |
| 1243468800000 | 1083.49 |
| 1243555200000 | 1081.86 |
| 1243814400000 | 1104.24 |
| 1243900800000 | 1100.22 |
| 1243987200000 | 1082.84 |
| 1244073600000 | 1083.69 |
| 1244160000000 | 1085.24 |
| 1244419200000 | 1083.6 |
| 1244505600000 | 1090.34 |
| 1244592000000 | 1094.2 |
| 1244678400000 | 1103.82 |
| 1244764800000 | 1108.96 |
| 1245024000000 | 1088.51 |
| 1245110400000 | 1090.9 |
| 1245196800000 | 1082.5 |
| 1245283200000 | 1088.75 |
| 1245369600000 | 1102.28 |
| 1245628800000 | 1077.42 |
| 1245715200000 | 1075.67 |
| 1245801600000 | 1087.98 |
| 1245888000000 | 1079.33 |
| 1245974400000 | 1074.48 |
| 1246233600000 | 1090.96 |
| 1246320000000 | 1081.14 |
| 1246406400000 | 1100.18 |
| 1246492800000 | 1075.55 |
| 1246579200000 | 1071.3 |
| 1246838400000 | 1065.35 |
| 1246924800000 | 1052.23 |
| 1247011200000 | 1048.3 |
| 1247097600000 | 1049.56 |
| 1247184000000 | 1036.75 |
| 1247443200000 | 1051.79 |
| 1247529600000 | 1058.52 |
| 1247616000000 | 1079.26 |
| 1247702400000 | 1085.32 |
| 1247788800000 | 1088.14 |
| 1248048000000 | 1099.59 |
| 1248134400000 | 1106.85 |
| 1248220800000 | 1112.71 |
| 1248307200000 | 1128.35 |
| 1248393600000 | 1127.75 |
| 1248652800000 | 1135.17 |
| 1248739200000 | 1132.25 |
| 1248825600000 | 1138.95 |
| 1248912000000 | 1158.21 |
| 1248998400000 | 1145 |
| 1249257600000 | 1152.32 |
| 1249344000000 | 1150.86 |
| 1249430400000 | 1140.47 |
| 1249516800000 | 1135.13 |
| 1249603200000 | 1152.82 |
| 1249862400000 | 1149.54 |
| 1249948800000 | 1143 |
| 1250035200000 | 1159.22 |
| 1250121600000 | 1156.67 |
| 1250208000000 | 1148.53 |
| 1250467200000 | 1133.33 |
| 1250553600000 | 1145.5 |
| 1250640000000 | 1149.08 |
| 1250726400000 | 1163.25 |
| 1250812800000 | 1186.85 |
| 1251072000000 | 1189.61 |
| 1251158400000 | 1198.31 |
| 1251244800000 | 1191.76 |
| 1251331200000 | 1192.75 |
| 1251417600000 | 1195.01 |
| 1251676800000 | 1189.04 |
| 1251763200000 | 1173.42 |
| 1251849600000 | 1177.68 |
| 1251936000000 | 1171.96 |
| 1252022400000 | 1183.06 |
| 1252281600000 | 1192.86 |
| 1252368000000 | 1197.08 |
| 1252454400000 | 1208.36 |
| 1252540800000 | 1211.45 |
| 1252627200000 | 1213.02 |
| 1252886400000 | 1211.1 |
| 1252972800000 | 1213.33 |
| 1253059200000 | 1221.24 |
| 1253145600000 | 1224.82 |
| 1253232000000 | 1219.94 |
| 1253491200000 | 1219.84 |
| 1253577600000 | 1227.73 |
| 1253664000000 | 1223.92 |
| 1253750400000 | 1201.74 |
| 1253836800000 | 1201.19 |
| 1254096000000 | 1222.2 |
| 1254182400000 | 1220.04 |
| 1254268800000 | 1213.73 |
| 1254355200000 | 1200.36 |
| 1254441600000 | 1185.11 |
| 1254700800000 | 1193.87 |
| 1254787200000 | 1208.53 |
| 1254873600000 | 1200.63 |
| 1254960000000 | 1207.58 |
| 1255046400000 | 1202.71 |
| 1255305600000 | 1208.08 |
| 1255392000000 | 1198.68 |
| 1255478400000 | 1213.61 |
| 1255564800000 | 1214.62 |
| 1255651200000 | 1208.31 |
| 1255910400000 | 1223.14 |
| 1255996800000 | 1223.15 |
| 1256083200000 | 1231.06 |
| 1256169600000 | 1224.98 |
| 1256256000000 | 1211.61 |
| 1256515200000 | 1205.63 |
| 1256601600000 | 1222.71 |
| 1256688000000 | 1216.74 |
| 1256774400000 | 1219.51 |
| 1256860800000 | 1197.19 |
| 1257120000000 | 1199.04 |
| 1257206400000 | 1191.08 |
| 1257292800000 | 1204.24 |
| 1257379200000 | 1211.43 |
| 1257465600000 | 1206.95 |
| 1257724800000 | 1226.83 |
| 1257811200000 | 1226.59 |
| 1257897600000 | 1226.25 |
| 1257984000000 | 1229.35 |
| 1258070400000 | 1235.34 |
| 1258329600000 | 1247.4 |
| 1258416000000 | 1246.84 |
| 1258502400000 | 1245.48 |
| 1258588800000 | 1230.66 |
| 1258675200000 | 1223.74 |
| 1258934400000 | 1243.3 |
| 1259020800000 | 1239.4 |
| 1259107200000 | 1248.6 |
| 1259193600000 | 1222.63 |
| 1259280000000 | 1231.09 |
| 1259539200000 | 1214.05 |
| 1259625600000 | 1241.41 |
| 1259712000000 | 1248.74 |
| 1259798400000 | 1245.42 |
| 1259884800000 | 1262.06 |
| 1260144000000 | 1256.61 |
| 1260230400000 | 1242.53 |
| 1260316800000 | 1232.18 |
| 1260403200000 | 1240.79 |
| 1260489600000 | 1247.35 |
| 1260748800000 | 1255.48 |
| 1260835200000 | 1258.94 |
| 1260921600000 | 1270.73 |
| 1261008000000 | 1258.04 |
| 1261094400000 | 1258.86 |
| 1261353600000 | 1275 |
| 1261440000000 | 1286.43 |
| 1261526400000 | 1289.13 |
| 1261612800000 | 1288.4 |
| 1261958400000 | 1293.66 |
| 1262044800000 | 1298.57 |
| 1262131200000 | 1292.92 |
| 1262217600000 | 1294.69 |
| 1262563200000 | 1308.19 |
| 1262649600000 | 1303.96 |
| 1262736000000 | 1301.79 |
| 1262822400000 | 1297.21 |
| 1262908800000 | 1297.27 |
| 1263168000000 | 1301.16 |
| 1263254400000 | 1293.82 |
| 1263340800000 | 1295.31 |
| 1263427200000 | 1301.73 |
| 1263513600000 | 1290.55 |
| 1263772800000 | 1299 |
| 1263859200000 | 1314.18 |
| 1263945600000 | 1301 |
| 1264032000000 | 1291.77 |
| 1264118400000 | 1279.51 |
| 1264377600000 | 1267.22 |
| 1264464000000 | 1277.79 |
| 1264550400000 | 1270.16 |
| 1264636800000 | 1251.65 |
| 1264723200000 | 1257.37 |
| 1264982400000 | 1261.5 |
| 1265068800000 | 1266.1 |
| 1265155200000 | 1260.1099 |
| 1265241600000 | 1241.32 |
| 1265328000000 | 1218.59 |
| 1265587200000 | 1231.1099 |
| 1265673600000 | 1227.01 |
| 1265760000000 | 1233.28 |
| 1265846400000 | 1240.47 |
| 1265932800000 | 1243.55 |
| 1266192000000 | 1247.33 |
| 1266278400000 | 1256.64 |
| 1266364800000 | 1264.13 |
| 1266451200000 | 1272.38 |
| 1266537600000 | 1278.51 |
| 1266796800000 | 1270.93 |
| 1266883200000 | 1257.35 |
| 1266969600000 | 1259.85 |
| 1267056000000 | 1242.6199 |
| 1267142400000 | 1251.95 |
| 1267401600000 | 1266.15 |
| 1267488000000 | 1272.81 |
| 1267574400000 | 1278.04 |
| 1267660800000 | 1276.64 |
| 1267747200000 | 1289.92 |
| 1268006400000 | 1291.29 |
| 1268092800000 | 1293.94 |
| 1268179200000 | 1297.32 |
| 1268265600000 | 1296.28 |
| 1268352000000 | 1292.98 |
| 1268611200000 | 1288.77 |
| 1268697600000 | 1295.3 |
| 1268784000000 | 1299.58 |
| 1268870400000 | 1302.38 |
| 1268956800000 | 1299.44 |
| 1269216000000 | 1297.27 |
| 1269302400000 | 1301.95 |
| 1269388800000 | 1303.15 |
| 1269475200000 | 1311.49 |
| 1269561600000 | 1302 |
| 1269820800000 | 1305.71 |
| 1269907200000 | 1308.56 |
| 1269993600000 | 1305.72 |
| 1270080000000 | 1317.53 |
| 1270512000000 | 1321.91 |
| 1270598400000 | 1319.85 |
| 1270684800000 | 1315.44 |
| 1270771200000 | 1331.57 |
| 1271030400000 | 1328.76 |
| 1271116800000 | 1325.06 |
| 1271203200000 | 1329.1 |
| 1271289600000 | 1339.95 |
| 1271376000000 | 1325.15 |
| 1271635200000 | 1320.66 |
| 1271721600000 | 1333.7 |
| 1271808000000 | 1326.09 |
| 1271894400000 | 1312.55 |
| 1271980800000 | 1314.23 |
| 1272240000000 | 1317.66 |
| 1272326400000 | 1284.38 |
| 1272412800000 | 1276.1199 |
| 1272499200000 | 1283.53 |
| 1272585600000 | 1280.77 |
| 1272844800000 | 1284.15 |
| 1272931200000 | 1261.63 |
| 1273017600000 | 1256.13 |
| 1273104000000 | 1243.41 |
| 1273190400000 | 1196.51 |
| 1273449600000 | 1256.01 |
| 1273536000000 | 1252.32 |
| 1273622400000 | 1266.05 |
| 1273708800000 | 1268.15 |
| 1273795200000 | 1231.93 |
| 1274054400000 | 1234.82 |
| 1274140800000 | 1247.45 |
| 1274227200000 | 1220.5 |
| 1274313600000 | 1203.29 |
| 1274400000000 | 1187.48 |
| 1274659200000 | 1189.71 |
| 1274745600000 | 1172.16 |
| 1274832000000 | 1191.31 |
| 1274918400000 | 1224.98 |
| 1275004800000 | 1225.5 |
| 1275264000000 | 1225.77 |
| 1275350400000 | 1226.74 |
| 1275436800000 | 1233.26 |
| 1275523200000 | 1252.02 |
| 1275609600000 | 1235.91 |
| 1275868800000 | 1227.53 |
| 1275955200000 | 1211.18 |
| 1276041600000 | 1222.88 |
| 1276128000000 | 1234.82 |
| 1276214400000 | 1245.76 |
| 1276473600000 | 1252.07 |
| 1276560000000 | 1259.58 |
| 1276646400000 | 1265.4 |
| 1276732800000 | 1266.29 |
| 1276819200000 | 1261.42 |
| 1277078400000 | 1267.92 |
| 1277164800000 | 1261.33 |
| 1277251200000 | 1251.19 |
| 1277337600000 | 1234.77 |
| 1277424000000 | 1222.82 |
| 1277683200000 | 1234.23 |
| 1277769600000 | 1206.59 |
| 1277856000000 | 1208.57 |
| 1277942400000 | 1187.51 |
| 1278028800000 | 1183.53 |
| 1278288000000 | 1183.77 |
| 1278374400000 | 1206.94 |
| 1278460800000 | 1224.54 |
| 1278547200000 | 1234.53 |
| 1278633600000 | 1239.89 |
| 1278892800000 | 1250.71 |
| 1278979200000 | 1268.75 |
| 1279065600000 | 1268.8 |
| 1279152000000 | 1260.56 |
| 1279238400000 | 1235.35 |
| 1279497600000 | 1226.44 |
| 1279584000000 | 1224.27 |
| 1279670400000 | 1228.7 |
| 1279756800000 | 1247.21 |
| 1279843200000 | 1249.29 |
| 1280102400000 | 1252.91 |
| 1280188800000 | 1252.98 |
| 1280275200000 | 1251.6 |
| 1280361600000 | 1255.67 |
| 1280448000000 | 1251.84 |
| 1280707200000 | 1279.8699 |
| 1280793600000 | 1282.93 |
| 1280880000000 | 1289.93 |
| 1280966400000 | 1288.79 |
| 1281052800000 | 1278 |
| 1281312000000 | 1296.67 |
| 1281398400000 | 1290.83 |
| 1281484800000 | 1273.06 |
| 1281571200000 | 1279 |
| 1281657600000 | 1284.67 |
| 1281916800000 | 1280.83 |
| 1282003200000 | 1287.06 |
| 1282089600000 | 1284.1 |
| 1282176000000 | 1266.26 |
| 1282262400000 | 1263.58 |
| 1282521600000 | 1271.54 |
| 1282608000000 | 1252.67 |
| 1282694400000 | 1247.51 |
| 1282780800000 | 1252.01 |
| 1282867200000 | 1263.6199 |
| 1283126400000 | 1265.58 |
| 1283212800000 | 1263.98 |
| 1283299200000 | 1286.96 |
| 1283385600000 | 1285.09 |
| 1283472000000 | 1295.56 |
| 1283731200000 | 1300.71 |
| 1283817600000 | 1299.1 |
| 1283904000000 | 1313.13 |
| 1283990400000 | 1320.91 |
| 1284076800000 | 1317.83 |
| 1284336000000 | 1321.01 |
| 1284422400000 | 1318.53 |
| 1284508800000 | 1311.3599 |
| 1284595200000 | 1302.65 |
| 1284681600000 | 1294.96 |
| 1284940800000 | 1310.01 |
| 1285027200000 | 1305.8699 |
| 1285113600000 | 1285.3699 |
| 1285200000000 | 1287.4 |
| 1285286400000 | 1292.39 |
| 1285545600000 | 1287.52 |
| 1285632000000 | 1285.1 |
| 1285718400000 | 1282.07 |
| 1285804800000 | 1277.6099 |
| 1285891200000 | 1280.8599 |
| 1286150400000 | 1273.58 |
| 1286236800000 | 1285.6 |
| 1286323200000 | 1288.59 |
| 1286409600000 | 1292.98 |
| 1286496000000 | 1293.63 |
| 1286755200000 | 1297.57 |
| 1286841600000 | 1289.1199 |
| 1286928000000 | 1305.34 |
| 1287014400000 | 1304.54 |
| 1287100800000 | 1309.64 |
| 1287360000000 | 1316.75 |
| 1287446400000 | 1309.67 |
| 1287532800000 | 1312.42 |
| 1287619200000 | 1311.29 |
| 1287705600000 | 1307.45 |
| 1287964800000 | 1308.35 |
| 1288051200000 | 1312.01 |
| 1288137600000 | 1305.5 |
| 1288224000000 | 1316.98 |
| 1288310400000 | 1323.08 |
| 1288569600000 | 1324.04 |
| 1288656000000 | 1331.96 |
| 1288742400000 | 1326.08 |
| 1288828800000 | 1335.79 |
| 1288915200000 | 1340.71 |
| 1289174400000 | 1337.35 |
| 1289260800000 | 1342.17 |
| 1289347200000 | 1340.88 |
| 1289433600000 | 1340.6 |
| 1289520000000 | 1334.27 |
| 1289779200000 | 1342.68 |
| 1289865600000 | 1318.47 |
| 1289952000000 | 1325.77 |
| 1290038400000 | 1338.97 |
| 1290124800000 | 1331.2 |
| 1290384000000 | 1322.81 |
| 1290470400000 | 1304.38 |
| 1290556800000 | 1310.3599 |
| 1290643200000 | 1311.79 |
| 1290729600000 | 1311.73 |
| 1290988800000 | 1289.77 |
| 1291075200000 | 1289.4 |
| 1291161600000 | 1304.69 |
| 1291248000000 | 1316.38 |
| 1291334400000 | 1310.3 |
| 1291593600000 | 1315.24 |
| 1291680000000 | 1325.43 |
| 1291766400000 | 1335.95 |
| 1291852800000 | 1343.82 |
| 1291939200000 | 1343.75 |
| 1292198400000 | 1346.02 |
| 1292284800000 | 1354.5 |
| 1292371200000 | 1352.89 |
| 1292457600000 | 1355.53 |
| 1292544000000 | 1346.22 |
| 1292803200000 | 1357.34 |
| 1292889600000 | 1365.48 |
| 1292976000000 | 1367.8699 |
| 1293062400000 | 1372.44 |
| 1293148800000 | 1370.78 |
| 1293408000000 | 1360.84 |
| 1293494400000 | 1365.16 |
| 1293580800000 | 1368.05 |
| 1293667200000 | 1349.98 |
| 1293753600000 | 1343.04 |
| 1294012800000 | 1351.1099 |
| 1294099200000 | 1366.66 |
| 1294185600000 | 1371.33 |
| 1294272000000 | 1378.76 |
| 1294358400000 | 1376.17 |
| 1294617600000 | 1365.92 |
| 1294704000000 | 1372.13 |
| 1294790400000 | 1386.56 |
| 1294876800000 | 1382.74 |
| 1294963200000 | 1380.6199 |
| 1295222400000 | 1386.27 |
| 1295308800000 | 1398.8699 |
| 1295395200000 | 1386.55 |
| 1295481600000 | 1377.17 |
| 1295568000000 | 1387.26 |
| 1295827200000 | 1394.28 |
| 1295913600000 | 1386.18 |
| 1296000000000 | 1391.71 |
| 1296086400000 | 1391.94 |
| 1296172800000 | 1380.74 |
| 1296432000000 | 1382.01 |
| 1296518400000 | 1404.53 |
| 1296604800000 | 1404.6 |
| 1296691200000 | 1403.99 |
| 1296777600000 | 1405.69 |
| 1297036800000 | 1413.33 |
| 1297123200000 | 1410.34 |
| 1297209600000 | 1406.18 |
| 1297296000000 | 1409.92 |
| 1297382400000 | 1412.6 |
| 1297641600000 | 1416.58 |
| 1297728000000 | 1418.82 |
| 1297814400000 | 1424.47 |
| 1297900800000 | 1428.31 |
| 1297987200000 | 1429.93 |
| 1298246400000 | 1416.17 |
| 1298332800000 | 1405.3599 |
| 1298419200000 | 1398.28 |
| 1298505600000 | 1394.65 |
| 1298592000000 | 1404.6099 |
| 1298851200000 | 1416.1099 |
| 1298937600000 | 1409.31 |
| 1299024000000 | 1401.27 |
| 1299110400000 | 1404.1 |
| 1299196800000 | 1400.34 |
| 1299456000000 | 1394.23 |
| 1299542400000 | 1400.1 |
| 1299628800000 | 1394.71 |
| 1299715200000 | 1387.06 |
| 1299801600000 | 1375.84 |
| 1300060800000 | 1353.96 |
| 1300147200000 | 1325.91 |
| 1300233600000 | 1308.47 |
| 1300320000000 | 1330.7 |
| 1300406400000 | 1327.46 |
| 1300665600000 | 1348.99 |
| 1300752000000 | 1352.6099 |
| 1300838400000 | 1356.82 |
| 1300924800000 | 1365.39 |
| 1301011200000 | 1368.55 |
| 1301270400000 | 1366.92 |
| 1301356800000 | 1367.54 |
| 1301443200000 | 1377.26 |
| 1301529600000 | 1368.56 |
| 1301616000000 | 1384.74 |
| 1301875200000 | 1388.18 |
| 1301961600000 | 1392.82 |
| 1302048000000 | 1390.64 |
| 1302134400000 | 1388.65 |
| 1302220800000 | 1392.83 |
| 1302480000000 | 1392.66 |
| 1302566400000 | 1372.98 |
| 1302652800000 | 1380.73 |
| 1302739200000 | 1376.07 |
| 1302825600000 | 1381.9 |
| 1303084800000 | 1362.9 |
| 1303171200000 | 1365.92 |
| 1303257600000 | 1389.96 |
| 1303344000000 | 1386.52 |
| 1303776000000 | 1389.34 |
| 1303862400000 | 1396.16 |
| 1303948800000 | 1402.65 |
| 1304035200000 | 1406.99 |
| 1304294400000 | 1409.76 |
| 1304380800000 | 1404.22 |
| 1304467200000 | 1390 |
| 1304553600000 | 1389.67 |
| 1304640000000 | 1404.09 |
| 1304899200000 | 1402.67 |
| 1304985600000 | 1408.93 |
| 1305072000000 | 1417.88 |
| 1305158400000 | 1410.51 |
| 1305244800000 | 1405.6 |
| 1305504000000 | 1403.05 |
| 1305590400000 | 1392.6199 |
| 1305676800000 | 1399.6199 |
| 1305763200000 | 1409.9 |
| 1305849600000 | 1410.8 |
| 1306108800000 | 1391.28 |
| 1306195200000 | 1395 |
| 1306281600000 | 1403 |
| 1306368000000 | 1403.79 |
| 1306454400000 | 1408.58 |
| 1306713600000 | 1407.32 |
| 1306800000000 | 1418.74 |
| 1306886400000 | 1405.51 |
| 1306972800000 | 1387.96 |
| 1307059200000 | 1378.91 |
| 1307318400000 | 1371.1 |
| 1307404800000 | 1372.46 |
| 1307491200000 | 1364.1 |
| 1307577600000 | 1376.45 |
| 1307664000000 | 1358.47 |
| 1307923200000 | 1362.77 |
| 1308009600000 | 1371.8 |
| 1308096000000 | 1359.02 |
| 1308182400000 | 1355.43 |
| 1308268800000 | 1354.8699 |
| 1308528000000 | 1348.77 |
| 1308614400000 | 1363.02 |
| 1308700800000 | 1357.88 |
| 1308787200000 | 1345.16 |
| 1308873600000 | 1342.56 |
| 1309132800000 | 1343.58 |
| 1309219200000 | 1344.64 |
| 1309305600000 | 1365.91 |
| 1309392000000 | 1381.81 |
| 1309478400000 | 1385.93 |
| 1309737600000 | 1387.45 |
| 1309824000000 | 1386.6099 |
| 1309910400000 | 1385.76 |
| 1309996800000 | 1390.7 |
| 1310083200000 | 1383.46 |
| 1310342400000 | 1372.58 |
| 1310428800000 | 1363.47 |
| 1310515200000 | 1371.27 |
| 1310601600000 | 1361.76 |
| 1310688000000 | 1361.54 |
| 1310947200000 | 1347.14 |
| 1311033600000 | 1357.79 |
| 1311120000000 | 1373.39 |
| 1311206400000 | 1383.6099 |
| 1311292800000 | 1392.72 |
| 1311552000000 | 1393.85 |
| 1311638400000 | 1391.53 |
| 1311724800000 | 1379.1099 |
| 1311811200000 | 1383.02 |
| 1311897600000 | 1376.14 |
| 1312156800000 | 1361.49 |
| 1312243200000 | 1343.85 |
| 1312329600000 | 1329.15 |
| 1312416000000 | 1294.65 |
| 1312502400000 | 1266.45 |
| 1312761600000 | 1228.6 |
| 1312848000000 | 1228.49 |
| 1312934400000 | 1183.75 |
| 1313020800000 | 1205.56 |
| 1313107200000 | 1248.59 |
| 1313366400000 | 1252.39 |
| 1313452800000 | 1250.41 |
| 1313539200000 | 1261.14 |
| 1313625600000 | 1217.24 |
| 1313712000000 | 1199.63 |
| 1313971200000 | 1223.07 |
| 1314057600000 | 1236.64 |
| 1314144000000 | 1250.33 |
| 1314230400000 | 1226.71 |
| 1314316800000 | 1218.14 |
| 1314576000000 | 1232.13 |
| 1314662400000 | 1238.45 |
| 1314748800000 | 1266.76 |
| 1314835200000 | 1278.75 |
| 1314921600000 | 1252.99 |
| 1315180800000 | 1210.1199 |
| 1315267200000 | 1204.84 |
| 1315353600000 | 1237.34 |
| 1315440000000 | 1247.83 |
| 1315526400000 | 1223.43 |
| 1315785600000 | 1194.82 |
| 1315872000000 | 1204.26 |
| 1315958400000 | 1222.38 |
| 1316044800000 | 1242.59 |
| 1316131200000 | 1250.63 |
| 1316390400000 | 1230.1199 |
| 1316476800000 | 1254.67 |
| 1316563200000 | 1236.81 |
| 1316649600000 | 1192.06 |
| 1316736000000 | 1197.5 |
| 1316995200000 | 1221.04 |
| 1317081600000 | 1263.55 |
| 1317168000000 | 1260.53 |
| 1317254400000 | 1269.01 |
| 1317340800000 | 1268.3599 |
| 1317600000000 | 1261.42 |
| 1317686400000 | 1239.29 |
| 1317772800000 | 1267.49 |
| 1317859200000 | 1286.74 |
| 1317945600000 | 1299.16 |
| 1318204800000 | 1315.26 |
| 1318291200000 | 1306.31 |
| 1318377600000 | 1317.65 |
| 1318464000000 | 1308.54 |
| 1318550400000 | 1320.71 |
| 1318809600000 | 1313.48 |
| 1318896000000 | 1308.54 |
| 1318982400000 | 1316.67 |
| 1319068800000 | 1304.85 |
| 1319155200000 | 1329.08 |
| 1319414400000 | 1331.35 |
| 1319500800000 | 1321.9 |
| 1319587200000 | 1328.93 |
| 1319673600000 | 1354.1099 |
| 1319760000000 | 1346.84 |
| 1320019200000 | 1333.48 |
| 1320105600000 | 1297.59 |
| 1320192000000 | 1307.89 |
| 1320278400000 | 1330.32 |
| 1320364800000 | 1317.26 |
| 1320624000000 | 1314.3599 |
| 1320710400000 | 1322.66 |
| 1320796800000 | 1308.17 |
| 1320883200000 | 1307.31 |
| 1320969600000 | 1331.44 |
| 1321228800000 | 1323.91 |
| 1321315200000 | 1320.09 |
| 1321401600000 | 1324.07 |
| 1321488000000 | 1314.6199 |
| 1321574400000 | 1307.98 |
| 1321833600000 | 1271.28 |
| 1321920000000 | 1263.43 |
| 1322006400000 | 1252.54 |
| 1322092800000 | 1239.3699 |
| 1322179200000 | 1251.33 |
| 1322438400000 | 1290.07 |
| 1322524800000 | 1299.21 |
| 1322611200000 | 1339.6099 |
| 1322697600000 | 1335.8599 |
| 1322784000000 | 1337.24 |
| 1323043200000 | 1342.5 |
| 1323129600000 | 1342.68 |
| 1323216000000 | 1341.3699 |
| 1323302400000 | 1332.63 |
| 1323388800000 | 1348.42 |
| 1323648000000 | 1331.76 |
| 1323734400000 | 1344.17 |
| 1323820800000 | 1323.6 |
| 1323907200000 | 1339.18 |
| 1323993600000 | 1329.72 |
| 1324252800000 | 1330.28 |
| 1324339200000 | 1343.98 |
| 1324425600000 | 1337.53 |
| 1324512000000 | 1350.25 |
| 1324598400000 | 1365.71 |
| 1324944000000 | 1366.22 |
| 1325030400000 | 1358.8599 |
| 1325116800000 | 1373.31 |
| 1325203200000 | 1383.48 |
| 1325462400000 | 1397.41 |
| 1325548800000 | 1411.3699 |
| 1325635200000 | 1405.04 |
| 1325721600000 | 1393.18 |
| 1325808000000 | 1400.3 |
| 1326067200000 | 1392.68 |
| 1326153600000 | 1407.14 |
| 1326240000000 | 1396.6099 |
| 1326326400000 | 1388.39 |
| 1326412800000 | 1381.46 |
| 1326672000000 | 1392.23 |
| 1326758400000 | 1401.58 |
| 1326844800000 | 1395.38 |
| 1326931200000 | 1397.17 |
| 1327017600000 | 1383.26 |
| 1327276800000 | 1382.04 |
| 1327363200000 | 1385.6 |
| 1327449600000 | 1374.65 |
| 1327536000000 | 1385.3699 |
| 1327622400000 | 1370.52 |
| 1327881600000 | 1364.5 |
| 1327968000000 | 1376.04 |
| 1328054400000 | 1389.94 |
| 1328140800000 | 1386.1099 |
| 1328227200000 | 1401.8 |
| 1328486400000 | 1404.45 |
| 1328572800000 | 1405.9 |
| 1328659200000 | 1401.82 |
| 1328745600000 | 1402.3699 |
| 1328832000000 | 1394.16 |
| 1329091200000 | 1405.28 |
| 1329177600000 | 1406.3599 |
| 1329264000000 | 1411.26 |
| 1329350400000 | 1410.01 |
| 1329436800000 | 1412.7 |
| 1329696000000 | 1416.03 |
| 1329782400000 | 1414.44 |
| 1329868800000 | 1406.83 |
| 1329955200000 | 1405.42 |
| 1330041600000 | 1406.63 |
| 1330300800000 | 1407.92 |
| 1330387200000 | 1405.26 |
| 1330473600000 | 1402.65 |
| 1330560000000 | 1416.58 |
| 1330646400000 | 1417.57 |
| 1330905600000 | 1418.82 |
| 1330992000000 | 1393.8599 |
| 1331078400000 | 1396.03 |
| 1331164800000 | 1406.8599 |
| 1331251200000 | 1413.82 |
| 1331510400000 | 1409.96 |
| 1331596800000 | 1429.98 |
| 1331683200000 | 1432.42 |
| 1331769600000 | 1429.2 |
| 1331856000000 | 1431.67 |
| 1332115200000 | 1434.54 |
| 1332201600000 | 1431.03 |
| 1332288000000 | 1430.96 |
| 1332374400000 | 1420.84 |
| 1332460800000 | 1416.06 |
| 1332720000000 | 1427.05 |
| 1332806400000 | 1414.2 |
| 1332892800000 | 1405.69 |
| 1332979200000 | 1392.75 |
| 1333065600000 | 1400.08 |
| 1333324800000 | 1422.64 |
| 1333411200000 | 1409.69 |
| 1333497600000 | 1388.14 |
| 1333584000000 | 1388.82 |
| 1334016000000 | 1364.71 |
| 1334102400000 | 1368.9 |
| 1334188800000 | 1372.69 |
| 1334275200000 | 1358.1 |
| 1334534400000 | 1369.44 |
| 1334620800000 | 1389.74 |
| 1334707200000 | 1381.3 |
| 1334793600000 | 1373.28 |
| 1334880000000 | 1385.28 |
| 1335139200000 | 1363.78 |
| 1335225600000 | 1376.73 |
| 1335312000000 | 1380.79 |
| 1335398400000 | 1382.03 |
| 1335484800000 | 1387.04 |
| 1335744000000 | 1383.9 |
| 1335830400000 | 1386.39 |
| 1335916800000 | 1380.27 |
| 1336003200000 | 1385.8 |
| 1336089600000 | 1373.77 |
| 1336348800000 | 1380.18 |
| 1336435200000 | 1369.65 |
| 1336521600000 | 1364.08 |
| 1336608000000 | 1371.4 |
| 1336694400000 | 1378.18 |
| 1336953600000 | 1358.26 |
| 1337040000000 | 1349.98 |
| 1337126400000 | 1344.27 |
| 1337212800000 | 1335.27 |
| 1337299200000 | 1328.8 |
| 1337558400000 | 1329.93 |
| 1337644800000 | 1351.1199 |
| 1337731200000 | 1326.76 |
| 1337817600000 | 1343.81 |
| 1337904000000 | 1351.64 |
| 1338163200000 | 1346.15 |
| 1338249600000 | 1345.66 |
| 1338336000000 | 1330.6099 |
| 1338422400000 | 1330.77 |
| 1338508800000 | 1313.9 |
| 1338768000000 | 1310.19 |
| 1338854400000 | 1311.65 |
| 1338940800000 | 1333.97 |
| 1339027200000 | 1337.66 |
| 1339113600000 | 1345.33 |
| 1339372800000 | 1345.39 |
| 1339459200000 | 1360 |
| 1339545600000 | 1361.13 |
| 1339632000000 | 1360.75 |
| 1339718400000 | 1367.47 |
| 1339977600000 | 1367.55 |
| 1340064000000 | 1391.74 |
| 1340150400000 | 1394.3699 |
| 1340236800000 | 1390.03 |
| 1340323200000 | 1387.54 |
| 1340582400000 | 1370.05 |
| 1340668800000 | 1374.8699 |
| 1340755200000 | 1393.21 |
| 1340841600000 | 1393.78 |
| 1340928000000 | 1418.41 |
| 1341187200000 | 1436.1099 |
| 1341273600000 | 1447.28 |
| 1341360000000 | 1445.81 |
| 1341446400000 | 1444.19 |
| 1341532800000 | 1436.15 |
| 1341792000000 | 1435.8 |
| 1341878400000 | 1441.85 |
| 1341964800000 | 1451.8599 |
| 1342051200000 | 1436.33 |
| 1342137600000 | 1454.4 |
| 1342396800000 | 1458.13 |
| 1342483200000 | 1456.47 |
| 1342569600000 | 1472.8 |
| 1342656000000 | 1479.16 |
| 1342742400000 | 1457.79 |
| 1343001600000 | 1427.97 |
| 1343088000000 | 1414.16 |
| 1343174400000 | 1411.07 |
| 1343260800000 | 1440.58 |
| 1343347200000 | 1457.33 |
| 1343606400000 | 1474.32 |
| 1343692800000 | 1466.83 |
| 1343779200000 | 1472.96 |
| 1343865600000 | 1458.94 |
| 1343952000000 | 1488.84 |
| 1344211200000 | 1492.82 |
| 1344297600000 | 1510.01 |
| 1344384000000 | 1512.97 |
| 1344470400000 | 1511.7 |
| 1344556800000 | 1509.9 |
| 1344816000000 | 1506.42 |
| 1344902400000 | 1520.53 |
| 1344988800000 | 1524.52 |
| 1345075200000 | 1526.85 |
| 1345161600000 | 1527.76 |
| 1345420800000 | 1523.6099 |
| 1345507200000 | 1520.77 |
| 1345593600000 | 1503.23 |
| 1345680000000 | 1491.69 |
| 1345766400000 | 1498.65 |
| 1346025600000 | 1504.29 |
| 1346112000000 | 1495.93 |
| 1346198400000 | 1495.29 |
| 1346284800000 | 1488.89 |
| 1346371200000 | 1492.78 |
| 1346630400000 | 1504.85 |
| 1346716800000 | 1490.17 |
| 1346803200000 | 1487.8 |
| 1346889600000 | 1516.73 |
| 1346976000000 | 1513.44 |
| 1347235200000 | 1507.45 |
| 1347321600000 | 1516.1199 |
| 1347408000000 | 1514.02 |
| 1347494400000 | 1517.72 |
| 1347580800000 | 1521.72 |
| 1347840000000 | 1516.1199 |
| 1347926400000 | 1511.3599 |
| 1348012800000 | 1518.67 |
| 1348099200000 | 1517.45 |
| 1348185600000 | 1528 |
| 1348444800000 | 1529.24 |
| 1348531200000 | 1533.9 |
| 1348617600000 | 1510.85 |
| 1348704000000 | 1515.48 |
| 1348790400000 | 1494.41 |
| 1349049600000 | 1510.99 |
| 1349136000000 | 1510.1 |
| 1349222400000 | 1510.94 |
| 1349308800000 | 1504.48 |
| 1349395200000 | 1516.19 |
| 1349654400000 | 1504.6 |
| 1349740800000 | 1497.92 |
| 1349827200000 | 1492.06 |
| 1349913600000 | 1497.52 |
| 1350000000000 | 1488.55 |
| 1350259200000 | 1495.18 |
| 1350345600000 | 1514.24 |
| 1350432000000 | 1519.8 |
| 1350518400000 | 1523.46 |
| 1350604800000 | 1514.9 |
| 1350864000000 | 1505.17 |
| 1350950400000 | 1480.27 |
| 1351036800000 | 1482.79 |
| 1351123200000 | 1481.25 |
| 1351209600000 | 1485.73 |
| 1351468800000 | 1476.23 |
| 1351555200000 | 1488.31 |
| 1351641600000 | 1474.03 |
| 1351728000000 | 1485.96 |
| 1351814400000 | 1485.4 |
| 1352073600000 | 1476.18 |
| 1352160000000 | 1482.35 |
| 1352246400000 | 1461.33 |
| 1352332800000 | 1457.26 |
| 1352419200000 | 1459.85 |
| 1352678400000 | 1453.8699 |
| 1352764800000 | 1452.58 |
| 1352851200000 | 1442.21 |
| 1352937600000 | 1430.17 |
| 1353024000000 | 1414.18 |
| 1353283200000 | 1438.03 |
| 1353369600000 | 1440.63 |
| 1353456000000 | 1447.29 |
| 1353542400000 | 1451.3 |
| 1353628800000 | 1458.26 |
| 1353888000000 | 1450.63 |
| 1353974400000 | 1449.04 |
| 1354060800000 | 1451.96 |
| 1354147200000 | 1467.9 |
| 1354233600000 | 1460.55 |
| 1354492800000 | 1461.89 |
| 1354579200000 | 1462.65 |
| 1354665600000 | 1465.34 |
| 1354752000000 | 1470.49 |
| 1354838400000 | 1470.16 |
| 1355097600000 | 1475.79 |
| 1355184000000 | 1484.85 |
| 1355270400000 | 1487.29 |
| 1355356800000 | 1482.64 |
| 1355443200000 | 1476.8 |
| 1355702400000 | 1473.17 |
| 1355788800000 | 1476.35 |
| 1355875200000 | 1478.17 |
| 1355961600000 | 1475.52 |
| 1356048000000 | 1477.81 |
| 1356307200000 | 1476.16 |
| 1356566400000 | 1474.1199 |
| 1356652800000 | 1463.7 |
| 1356912000000 | 1468.03 |
| 1357084800000 | 1490.8 |
| 1357171200000 | 1500.1199 |
| 1357257600000 | 1510.08 |
| 1357516800000 | 1497.73 |
| 1357603200000 | 1503.9 |
| 1357689600000 | 1518.21 |
| 1357776000000 | 1510.96 |
| 1357862400000 | 1507.2 |
| 1358121600000 | 1500.17 |
| 1358208000000 | 1500.07 |
| 1358294400000 | 1499.6099 |
| 1358380800000 | 1506.76 |
| 1358467200000 | 1500.45 |
| 1358726400000 | 1505.52 |
| 1358812800000 | 1504.38 |
| 1358899200000 | 1512.55 |
| 1358985600000 | 1515.8599 |
| 1359072000000 | 1515.78 |
| 1359331200000 | 1510.4 |
| 1359417600000 | 1519.98 |
| 1359504000000 | 1514.08 |
| 1359590400000 | 1503.45 |
| 1359676800000 | 1502.04 |
| 1359936000000 | 1484.3 |
| 1360022400000 | 1496.1099 |
| 1360108800000 | 1486.51 |
| 1360195200000 | 1477.21 |
| 1360281600000 | 1490.72 |
| 1360540800000 | 1481.78 |
| 1360627200000 | 1486.51 |
| 1360713600000 | 1491.1099 |
| 1360800000000 | 1483.81 |
| 1360886400000 | 1480.06 |
| 1361145600000 | 1480.04 |
| 1361232000000 | 1492.21 |
| 1361318400000 | 1487.44 |
| 1361404800000 | 1468.63 |
| 1361491200000 | 1493.19 |
| 1361750400000 | 1493.72 |
| 1361836800000 | 1475.45 |
| 1361923200000 | 1487.96 |
| 1362009600000 | 1502.22 |
| 1362096000000 | 1500.6199 |
| 1362355200000 | 1508.28 |
| 1362441600000 | 1529.38 |
| 1362528000000 | 1530.55 |
| 1362614400000 | 1528.53 |
| 1362700800000 | 1539.29 |
| 1362960000000 | 1538.3 |
| 1363046400000 | 1539.1 |
| 1363132800000 | 1537.5 |
| 1363219200000 | 1556.81 |
| 1363305600000 | 1552.53 |
| 1363564800000 | 1551.52 |
| 1363651200000 | 1558.42 |
| 1363737600000 | 1564.67 |
| 1363824000000 | 1562.09 |
| 1363910400000 | 1567.38 |
| 1364169600000 | 1565.91 |
| 1364256000000 | 1566.13 |
| 1364342400000 | 1559.3699 |
| 1364428800000 | 1566.13 |
| 1364860800000 | 1589.8699 |
| 1364947200000 | 1576.35 |
| 1365033600000 | 1565.39 |
| 1365120000000 | 1548.1099 |
| 1365379200000 | 1554.3 |
| 1365465600000 | 1559.52 |
| 1365552000000 | 1581.42 |
| 1365638400000 | 1589.48 |
| 1365724800000 | 1584.26 |
| 1365984000000 | 1589.93 |
| 1366070400000 | 1571.2 |
| 1366156800000 | 1551.51 |
| 1366243200000 | 1559.31 |
| 1366329600000 | 1563.1199 |
| 1366588800000 | 1568.45 |
| 1366675200000 | 1599 |
| 1366761600000 | 1610.89 |
| 1366848000000 | 1619.91 |
| 1366934400000 | 1613.85 |
| 1367193600000 | 1624.34 |
| 1367280000000 | 1622 |
| 1367366400000 | 1622.08 |
| 1367452800000 | 1622.47 |
| 1367539200000 | 1634.52 |
| 1367798400000 | 1632.47 |
| 1367884800000 | 1632.08 |
| 1367971200000 | 1644.39 |
| 1368057600000 | 1643.03 |
| 1368144000000 | 1656.76 |
| 1368403200000 | 1654.76 |
| 1368489600000 | 1662.54 |
| 1368576000000 | 1672.7 |
| 1368662400000 | 1668.53 |
| 1368748800000 | 1667.55 |
| 1369008000000 | 1672.76 |
| 1369094400000 | 1677.22 |
| 1369180800000 | 1681.28 |
| 1369267200000 | 1654.4 |
| 1369353600000 | 1655.29 |
| 1369612800000 | 1659.5 |
| 1369699200000 | 1675.78 |
| 1369785600000 | 1638.81 |
| 1369872000000 | 1636.8 |
| 1369958400000 | 1620.3599 |
| 1370217600000 | 1602.6 |
| 1370304000000 | 1607.8 |
| 1370390400000 | 1589.92 |
| 1370476800000 | 1575.26 |
| 1370563200000 | 1595.22 |
| 1370822400000 | 1595.16 |
| 1370908800000 | 1585.3699 |
| 1370995200000 | 1585.31 |
| 1371081600000 | 1582.64 |
| 1371168000000 | 1581.96 |
| 1371427200000 | 1598.13 |
| 1371513600000 | 1593.3599 |
| 1371600000000 | 1585.55 |
| 1371686400000 | 1544.3599 |
| 1371772800000 | 1531.55 |
| 1372032000000 | 1509.68 |
| 1372118400000 | 1524.74 |
| 1372204800000 | 1557.19 |
| 1372291200000 | 1573.1 |
| 1372377600000 | 1570.44 |
| 1372636800000 | 1577.46 |
| 1372723200000 | 1570.71 |
| 1372809600000 | 1562.99 |
| 1372896000000 | 1593.5 |
| 1372982400000 | 1575.6099 |
| 1373241600000 | 1593.67 |
| 1373328000000 | 1602.1099 |
| 1373414400000 | 1605.48 |
| 1373500800000 | 1608.25 |
| 1373587200000 | 1606.6 |
| 1373846400000 | 1611.17 |
| 1373932800000 | 1597.74 |
| 1374019200000 | 1603.46 |
| 1374105600000 | 1615.09 |
| 1374192000000 | 1615.02 |
| 1374451200000 | 1619.51 |
| 1374537600000 | 1615.31 |
| 1374624000000 | 1623.1 |
| 1374710400000 | 1618.91 |
| 1374796800000 | 1616.1099 |
| 1375056000000 | 1617.02 |
| 1375142400000 | 1617.3599 |
| 1375228800000 | 1615.3 |
| 1375315200000 | 1624.69 |
| 1375401600000 | 1628.14 |
| 1375660800000 | 1630.4 |
| 1375747200000 | 1622.8599 |
| 1375833600000 | 1627.16 |
| 1375920000000 | 1630.95 |
| 1376006400000 | 1638.38 |
| 1376265600000 | 1638.23 |
| 1376352000000 | 1648.52 |
| 1376438400000 | 1647.34 |
| 1376524800000 | 1634.27 |
| 1376611200000 | 1636.57 |
| 1376870400000 | 1629.14 |
| 1376956800000 | 1623.82 |
| 1377043200000 | 1617.02 |
| 1377129600000 | 1627.14 |
| 1377216000000 | 1634.41 |
| 1377475200000 | 1636.98 |
| 1377561600000 | 1620.45 |
| 1377648000000 | 1622.33 |
| 1377734400000 | 1634.3 |
| 1377820800000 | 1619.09 |
| 1378080000000 | 1646.98 |
| 1378166400000 | 1632.4 |
| 1378252800000 | 1637.78 |
| 1378339200000 | 1644.89 |
| 1378425600000 | 1653.29 |
| 1378684800000 | 1644.65 |
| 1378771200000 | 1654.63 |
| 1378857600000 | 1666.93 |
| 1378944000000 | 1667.24 |
| 1379030400000 | 1671.91 |
| 1379289600000 | 1675.58 |
| 1379376000000 | 1669.24 |
| 1379462400000 | 1672.66 |
| 1379548800000 | 1676.58 |
| 1379635200000 | 1679.4 |
| 1379894400000 | 1674.15 |
| 1379980800000 | 1681.47 |
| 1380067200000 | 1683.78 |
| 1380153600000 | 1689 |
| 1380240000000 | 1689.03 |
| 1380499200000 | 1681.78 |
| 1380585600000 | 1692 |
| 1380672000000 | 1681.69 |
| 1380758400000 | 1678.09 |
| 1380844800000 | 1679.57 |
| 1381104000000 | 1678.73 |
| 1381190400000 | 1666.72 |
| 1381276800000 | 1659.99 |
| 1381363200000 | 1678.91 |
| 1381449600000 | 1684.5 |
| 1381708800000 | 1693.36 |
| 1381795200000 | 1705.51 |
| 1381881600000 | 1714.5 |
| 1381968000000 | 1715.71 |
| 1382054400000 | 1721.15 |
| 1382313600000 | 1725.75 |
| 1382400000000 | 1730.96 |
| 1382486400000 | 1723.28 |
| 1382572800000 | 1731.36 |
| 1382659200000 | 1732.56 |
| 1382918400000 | 1737.05 |
| 1383004800000 | 1750.14 |
| 1383091200000 | 1751.72 |
| 1383177600000 | 1756.22 |
| 1383264000000 | 1757.28 |
| 1383523200000 | 1760.06 |
| 1383609600000 | 1760.58 |
| 1383696000000 | 1768.28 |
| 1383782400000 | 1759.6 |
| 1383868800000 | 1758.32 |
| 1384128000000 | 1763.26 |
| 1384214400000 | 1758.3 |
| 1384300800000 | 1755.65 |
| 1384387200000 | 1765.56 |
| 1384473600000 | 1770.22 |
| 1384732800000 | 1780.32 |
| 1384819200000 | 1767.86 |
| 1384905600000 | 1769.46 |
| 1384992000000 | 1774.6 |
| 1385078400000 | 1776.31 |
| 1385337600000 | 1778.13 |
| 1385424000000 | 1767.87 |
| 1385510400000 | 1771.55 |
| 1385596800000 | 1775.56 |
| 1385683200000 | 1775.84 |
| 1385942400000 | 1769.47 |
| 1386028800000 | 1747.66 |
| 1386115200000 | 1736.27 |
| 1386201600000 | 1724.9 |
| 1386288000000 | 1735 |
| 1386547200000 | 1737.03 |
| 1386633600000 | 1723.56 |
| 1386720000000 | 1715.2 |
| 1386806400000 | 1705.31 |
| 1386892800000 | 1697.98 |
| 1387152000000 | 1716.95 |
| 1387238400000 | 1707.25 |
| 1387324800000 | 1722.59 |
| 1387411200000 | 1756.04 |
| 1387497600000 | 1762.09 |
| 1387756800000 | 1770.72 |
| 1387843200000 | 1775.7 |
| 1388102400000 | 1792.81 |
| 1388361600000 | 1788.15 |
| 1388448000000 | 1794.35 |
| 1388620800000 | 1779.16 |
| 1388707200000 | 1790.31 |
| 1388966400000 | 1788.8 |
| 1389052800000 | 1798.49 |
| 1389139200000 | 1796.63 |
| 1389225600000 | 1797.34 |
| 1389312000000 | 1806.03 |
| 1389571200000 | 1799.51 |
| 1389657600000 | 1806.74 |
| 1389744000000 | 1819.66 |
| 1389830400000 | 1819.01 |
| 1389916800000 | 1829.81 |
| 1390176000000 | 1832.44 |
| 1390262400000 | 1832.32 |
| 1390348800000 | 1836.58 |
| 1390435200000 | 1825.6 |
| 1390521600000 | 1787.96 |
| 1390780800000 | 1765.84 |
| 1390867200000 | 1769.97 |
| 1390953600000 | 1761.07 |
| 1391040000000 | 1779.84 |
| 1391126400000 | 1776.81 |
| 1391385600000 | 1760.89 |
| 1391472000000 | 1747.47 |
| 1391558400000 | 1750.62 |
| 1391644800000 | 1770.36 |
| 1391731200000 | 1786.03 |
| 1391990400000 | 1786.76 |
| 1392076800000 | 1803.33 |
| 1392163200000 | 1816.57 |
| 1392249600000 | 1821.3 |
| 1392336000000 | 1834.33 |
| 1392595200000 | 1838.36 |
| 1392681600000 | 1844.24 |
| 1392768000000 | 1848.71 |
| 1392854400000 | 1858.18 |
| 1392940800000 | 1870.43 |
| 1393200000000 | 1886.62 |
| 1393286400000 | 1888.86 |
| 1393372800000 | 1885.95 |
| 1393459200000 | 1883.1 |
| 1393545600000 | 1882.71 |
| 1393804800000 | 1844.94 |
| 1393891200000 | 1879.71 |
| 1393977600000 | 1879.36 |
| 1394064000000 | 1876.78 |
| 1394150400000 | 1853.43 |
| 1394409600000 | 1851.48 |
| 1394496000000 | 1852.79 |
| 1394582400000 | 1841.09 |
| 1394668800000 | 1824.16 |
| 1394755200000 | 1813.39 |
| 1395014400000 | 1831.57 |
| 1395100800000 | 1844.43 |
| 1395187200000 | 1846.59 |
| 1395273600000 | 1844.37 |
| 1395360000000 | 1849.6 |
| 1395619200000 | 1827.26 |
| 1395705600000 | 1846.58 |
| 1395792000000 | 1855.57 |
| 1395878400000 | 1859.4 |
| 1395964800000 | 1874.64 |
| 1396224000000 | 1875.15 |
| 1396310400000 | 1875.63 |
| 1396396800000 | 1876.17 |
| 1396483200000 | 1875.33 |
| 1396569600000 | 1881.59 |
| 1396828800000 | 1864.39 |
| 1396915200000 | 1856.7 |
| 1397001600000 | 1864.6 |
| 1397088000000 | 1855.26 |
| 1397174400000 | 1830.25 |
| 1397433600000 | 1844.7 |
| 1397520000000 | 1835.38 |
| 1397606400000 | 1856.81 |
| 1397692800000 | 1864.14 |
| 1398124800000 | 1896.02 |
| 1398211200000 | 1890.31 |
| 1398297600000 | 1896.16 |
| 1398384000000 | 1885.77 |
| 1398643200000 | 1900.9 |
| 1398729600000 | 1927.38 |
| 1398816000000 | 1932.48 |
| 1398902400000 | 1936.71 |
| 1398988800000 | 1937.2 |
| 1399248000000 | 1938.19 |
| 1399334400000 | 1935.53 |
| 1399420800000 | 1942.52 |
| 1399507200000 | 1961.6 |
| 1399593600000 | 1957.53 |
| 1399852800000 | 1964.6 |
| 1399939200000 | 1964.38 |
| 1400025600000 | 1968.78 |
| 1400112000000 | 1959.68 |
| 1400198400000 | 1973.03 |
| 1400457600000 | 1965.26 |
| 1400544000000 | 1957.47 |
| 1400630400000 | 1971.85 |
| 1400716800000 | 1971.58 |
| 1400803200000 | 1976.14 |
| 1401062400000 | 1983.95 |
| 1401148800000 | 1983 |
| 1401235200000 | 1979.51 |
| 1401321600000 | 1981.57 |
| 1401408000000 | 1979.53 |
| 1401667200000 | 1988.8 |
| 1401753600000 | 1980.27 |
| 1401840000000 | 1976.66 |
| 1401926400000 | 1988.81 |
| 1402012800000 | 2001.18 |
| 1402272000000 | 2008.66 |
| 1402358400000 | 2020.61 |
| 1402444800000 | 2012.5 |
| 1402531200000 | 2018.98 |
| 1402617600000 | 2023.62 |
| 1402876800000 | 2019.03 |
| 1402963200000 | 2023.38 |
| 1403049600000 | 2029.21 |
| 1403136000000 | 2042.4 |
| 1403222400000 | 2048.98 |
| 1403481600000 | 2040.96 |
| 1403568000000 | 2041.53 |
| 1403654400000 | 2019.9 |
| 1403740800000 | 2025.54 |
| 1403827200000 | 2026.19 |
| 1404086400000 | 2024.25 |
| 1404172800000 | 2038.28 |
| 1404259200000 | 2040.53 |
| 1404345600000 | 2050.57 |
| 1404432000000 | 2047.72 |
| 1404691200000 | 2032.11 |
| 1404777600000 | 2008.9 |
| 1404864000000 | 2005.18 |
| 1404950400000 | 1988.91 |
| 1405036800000 | 1994.83 |
| 1405296000000 | 2005.79 |
| 1405382400000 | 2003.38 |
| 1405468800000 | 2024.22 |
| 1405555200000 | 2002.24 |
| 1405641600000 | 2003.93 |
| 1405900800000 | 1998.78 |
| 1405987200000 | 2027.93 |
| 1406073600000 | 2024.8 |
| 1406160000000 | 2030.99 |
| 1406246400000 | 2016.91 |
| 1406505600000 | 2016.14 |
| 1406592000000 | 2021.1 |
| 1406678400000 | 2009.01 |
| 1406764800000 | 1994.29 |
| 1406851200000 | 1974.17 |
| 1407110400000 | 1974.51 |
| 1407196800000 | 1979.66 |
| 1407283200000 | 1959.04 |
| 1407369600000 | 1938.22 |
| 1407456000000 | 1920.29 |
| 1407715200000 | 1940.81 |
| 1407801600000 | 1933.16 |
| 1407888000000 | 1943.83 |
| 1407974400000 | 1949.24 |
| 1408060800000 | 1941.74 |
| 1408320000000 | 1963.58 |
| 1408406400000 | 1974.61 |
| 1408492800000 | 1978.74 |
| 1408579200000 | 1992.83 |
| 1408665600000 | 1987.05 |
| 1408924800000 | 2009.09 |
| 1409011200000 | 2022.93 |
| 1409097600000 | 2026.56 |
| 1409184000000 | 2021.15 |
| 1409270400000 | 2031.06 |
| 1409529600000 | 2043.11 |
| 1409616000000 | 2035.95 |
| 1409702400000 | 2048.02 |
| 1409788800000 | 2063.36 |
| 1409875200000 | 2057.96 |
| 1410134400000 | 2050.83 |
| 1410220800000 | 2046.97 |
| 1410307200000 | 2046.48 |
| 1410393600000 | 2046.57 |
| 1410480000000 | 2045.38 |
| 1410739200000 | 2040.66 |
| 1410825600000 | 2039.31 |
| 1410912000000 | 2050.77 |
| 1410998400000 | 2067.25 |
| 1411084800000 | 2077.2199 |
| 1411344000000 | 2075.75 |
| 1411430400000 | 2046.73 |
| 1411516800000 | 2067.2 |
| 1411603200000 | 2055.26 |
| 1411689600000 | 2065.04 |
| 1411948800000 | 2064.79 |
| 1412035200000 | 2081.29 |
| 1412121600000 | 2066.94 |
| 1412208000000 | 2012.3 |
| 1412294400000 | 2032.3 |
| 1412553600000 | 2030.7 |
| 1412640000000 | 1997.81 |
| 1412726400000 | 1983.33 |
| 1412812800000 | 1971.72 |
| 1412899200000 | 1941.76 |
| 1413158400000 | 1940.14 |
| 1413244800000 | 1931.48 |
| 1413331200000 | 1861.76 |
| 1413417600000 | 1843.04 |
| 1413504000000 | 1895.79 |
| 1413763200000 | 1882.91 |
| 1413849600000 | 1919.91 |
| 1413936000000 | 1942.29 |
| 1414022400000 | 1964.93 |
| 1414108800000 | 1962.52 |
| 1414368000000 | 1952.25 |
| 1414454400000 | 1964.21 |
| 1414540800000 | 1970.63 |
| 1414627200000 | 1986.2 |
| 1414713600000 | 2015.5 |
| 1414972800000 | 1993.05 |
| 1415059200000 | 1969.72 |
| 1415145600000 | 2006.62 |
| 1415232000000 | 2005.43 |
| 1415318400000 | 1996.63 |
| 1415577600000 | 2012.13 |
| 1415664000000 | 2025.25 |
| 1415750400000 | 2004.82 |
| 1415836800000 | 2006.33 |
| 1415923200000 | 2002.61 |
| 1416182400000 | 2013.65 |
| 1416268800000 | 2028.67 |
| 1416355200000 | 2031.55 |
| 1416441600000 | 2028.79 |
| 1416528000000 | 2064.73 |
| 1416787200000 | 2063.5 |
| 1416873600000 | 2058.98 |
| 1416960000000 | 2063.04 |
| 1417046400000 | 2063.28 |
| 1417132800000 | 2057.21 |
| 1417392000000 | 2052.38 |
| 1417478400000 | 2066.53 |
| 1417564800000 | 2077.76 |
| 1417651200000 | 2047.04 |
| 1417737600000 | 2078.2199 |
| 1417996800000 | 2063.4 |
| 1418083200000 | 2011.98 |
| 1418169600000 | 2003.09 |
| 1418256000000 | 2010.02 |
| 1418342400000 | 1955.22 |
| 1418601600000 | 1907.99 |
| 1418688000000 | 1942.65 |
| 1418774400000 | 1955.58 |
| 1418860800000 | 2010.83 |
| 1418947200000 | 2011.69 |
| 1419206400000 | 2019.12 |
| 1419292800000 | 2022.32 |
| 1419379200000 | 2022.66 |
| 1419811200000 | 2025.03 |
| 1419897600000 | 2001.72 |
| 1419984000000 | 2008.98 |
| 1420156800000 | 2002.19 |
| 1420416000000 | 1959.54 |
| 1420502400000 | 1948.86 |
| 1420588800000 | 1962.51 |
| 1420675200000 | 2019.76 |
| 1420761600000 | 1995.36 |
| 1421020800000 | 2002.09 |
| 1421107200000 | 2029.24 |
| 1421193600000 | 2000.29 |
| 1421280000000 | 2057.29 |
| 1421366400000 | 2096.03 |
| 1421625600000 | 2095.91 |
| 1421712000000 | 2112.16 |
| 1421798400000 | 2121.79 |
| 1421884800000 | 2145.08 |
| 1421971200000 | 2185.94 |
| 1422230400000 | 2197.62 |
| 1422316800000 | 2187.14 |
| 1422403200000 | 2187.94 |
| 1422489600000 | 2178.71 |
| 1422576000000 | 2164.04 |
| 1422835200000 | 2165.52 |
| 1422921600000 | 2177.79 |
| 1423008000000 | 2185.59 |
| 1423094400000 | 2188.51 |
| 1423180800000 | 2195.76 |
| 1423440000000 | 2187.35 |
| 1423526400000 | 2192.36 |
| 1423612800000 | 2184.96 |
| 1423699200000 | 2191.13 |
| 1423785600000 | 2208.16 |
| 1424044800000 | 2198.94 |
| 1424131200000 | 2204.08 |
| 1424217600000 | 2211.31 |
| 1424304000000 | 2210.39 |
| 1424390400000 | 2215.94 |
| 1424649600000 | 2234.23 |
| 1424736000000 | 2250.11 |
| 1424822400000 | 2252.83 |
| 1424908800000 | 2266.42 |
| 1424995200000 | 2279.14 |
| 1425254400000 | 2266.59 |
| 1425340800000 | 2247.59 |
| 1425427200000 | 2264.55 |
| 1425513600000 | 2275.81 |
| 1425600000000 | 2268.1 |
| 1425859200000 | 2261.64 |
| 1425945600000 | 2233.94 |
| 1426032000000 | 2260.84 |
| 1426118400000 | 2267.61 |
| 1426204800000 | 2266.11 |
| 1426464000000 | 2279.75 |
| 1426550400000 | 2277.33 |
| 1426636800000 | 2294.9 |
| 1426723200000 | 2314.29 |
| 1426809600000 | 2340.21 |
| 1427068800000 | 2325.34 |
| 1427155200000 | 2327.53 |
| 1427241600000 | 2306.1 |
| 1427328000000 | 2286.71 |
| 1427414400000 | 2297.16 |
| 1427673600000 | 2313.31 |
| 1427760000000 | 2296.1 |
| 1427846400000 | 2305.94 |
| 1427932800000 | 2296.96 |
| 1428364800000 | 2349.4699 |
| 1428451200000 | 2358.13 |
| 1428537600000 | 2387.1 |
| 1428624000000 | 2413.19 |
| 1428883200000 | 2424.04 |
| 1428969600000 | 2416.81 |
| 1429056000000 | 2430.08 |
| 1429142400000 | 2417.6 |
| 1429228800000 | 2382.42 |
| 1429488000000 | 2402.8 |
| 1429574400000 | 2411.19 |
| 1429660800000 | 2411.17 |
| 1429747200000 | 2407.15 |
| 1429833600000 | 2409.61 |
| 1430092800000 | 2425.01 |
| 1430179200000 | 2391.15 |
| 1430265600000 | 2339.57 |
| 1430352000000 | 2334.65 |
| 1430438400000 | 2328.14 |
| 1430697600000 | 2342.11 |
| 1430784000000 | 2311.17 |
| 1430870400000 | 2297.01 |
| 1430956800000 | 2287.16 |
| 1431043200000 | 2350.03 |
| 1431302400000 | 2356.23 |
| 1431388800000 | 2333.02 |
| 1431475200000 | 2329.64 |
| 1431561600000 | 2339.14 |
| 1431648000000 | 2326.89 |
| 1431907200000 | 2340.44 |
| 1431993600000 | 2371.78 |
| 1432080000000 | 2383.85 |
| 1432166400000 | 2400.28 |
| 1432252800000 | 2402.08 |
| 1432512000000 | 2392.42 |
| 1432598400000 | 2370.84 |
| 1432684800000 | 2402.34 |
| 1432771200000 | 2396.2199 |
| 1432857600000 | 2357.62 |
| 1433116800000 | 2364.21 |
| 1433203200000 | 2339.29 |
| 1433289600000 | 2331.7399 |
| 1433376000000 | 2309.11 |
| 1433462400000 | 2293.2399 |
| 1433721600000 | 2272.59 |
| 1433808000000 | 2256.66 |
| 1433894400000 | 2295.68 |
| 1433980800000 | 2309.7 |
| 1434067200000 | 2286.05 |
| 1434326400000 | 2247.62 |
| 1434412800000 | 2262.76 |
| 1434499200000 | 2258.75 |
| 1434585600000 | 2263.94 |
| 1434672000000 | 2265.94 |
| 1434931200000 | 2318.4899 |
| 1435017600000 | 2343.92 |
| 1435104000000 | 2342.38 |
| 1435190400000 | 2334.7399 |
| 1435276800000 | 2334.04 |
| 1435536000000 | 2277.64 |
| 1435622400000 | 2248.89 |
| 1435708800000 | 2271.67 |
| 1435795200000 | 2281.51 |
| 1435881600000 | 2266.78 |
| 1436140800000 | 2243.75 |
| 1436227200000 | 2214.7399 |
| 1436313600000 | 2223.15 |
| 1436400000000 | 2269.91 |
| 1436486400000 | 2314.69 |
| 1436745600000 | 2354.45 |
| 1436832000000 | 2371.75 |
| 1436918400000 | 2384.14 |
| 1437004800000 | 2412.39 |
| 1437091200000 | 2410.03 |
| 1437350400000 | 2416.17 |
| 1437436800000 | 2387.39 |
| 1437523200000 | 2372.57 |
| 1437609600000 | 2362.12 |
| 1437696000000 | 2349.58 |
| 1437955200000 | 2303.4699 |
| 1438041600000 | 2322.43 |
| 1438128000000 | 2358.18 |
| 1438214400000 | 2371.07 |
| 1438300800000 | 2366.25 |
| 1438560000000 | 2385.69 |
| 1438646400000 | 2379.56 |
| 1438732800000 | 2411.05 |
| 1438819200000 | 2389.92 |
| 1438905600000 | 2367.52 |
| 1439164800000 | 2382.73 |
| 1439251200000 | 2354.89 |
| 1439337600000 | 2306.37 |
| 1439424000000 | 2323.63 |
| 1439510400000 | 2316.12 |
| 1439769600000 | 2326.45 |
| 1439856000000 | 2331.68 |
| 1439942400000 | 2293.62 |
| 1440028800000 | 2251.95 |
| 1440115200000 | 2171.37 |
| 1440374400000 | 2047.97 |
| 1440460800000 | 2125.25 |
| 1440547200000 | 2083.53 |
| 1440633600000 | 2168.51 |
| 1440720000000 | 2178.85 |
| 1440979200000 | 2175.2199 |
| 1441065600000 | 2117.53 |
| 1441152000000 | 2124.11 |
| 1441238400000 | 2176.7399 |
| 1441324800000 | 2127.71 |
| 1441584000000 | 2138.76 |
| 1441670400000 | 2162.16 |
| 1441756800000 | 2183.82 |
| 1441843200000 | 2154.55 |
| 1441929600000 | 2130.54 |
| 1442188800000 | 2119.81 |
| 1442275200000 | 2135.08 |
| 1442361600000 | 2164.6 |
| 1442448000000 | 2158.1 |
| 1442534400000 | 2128.9699 |
| 1442793600000 | 2154.33 |
| 1442880000000 | 2085.71 |
| 1442966400000 | 2093.3 |
| 1443052800000 | 2051.2 |
| 1443139200000 | 2109.44 |
| 1443398400000 | 2063.71 |
| 1443484800000 | 2045.71 |
| 1443571200000 | 2089.81 |
| 1443657600000 | 2079.46 |
| 1443744000000 | 2090.15 |
| 1444003200000 | 2153.96 |
| 1444089600000 | 2167.34 |
| 1444176000000 | 2158.2399 |
| 1444262400000 | 2163.19 |
| 1444348800000 | 2163.9 |
| 1444608000000 | 2161.63 |
| 1444694400000 | 2144.06 |
| 1444780800000 | 2126.37 |
| 1444867200000 | 2160.43 |
| 1444953600000 | 2190.07 |
| 1445212800000 | 2194.37 |
| 1445299200000 | 2181.54 |
| 1445385600000 | 2173.28 |
| 1445472000000 | 2224.71 |
| 1445558400000 | 2264.19 |
| 1445817600000 | 2256.48 |
| 1445904000000 | 2231.93 |
| 1445990400000 | 2263.01 |
| 1446076800000 | 2261.36 |
| 1446163200000 | 2257.8 |
| 1446422400000 | 2265.69 |
| 1446508800000 | 2283.7399 |
| 1446595200000 | 2292.79 |
| 1446681600000 | 2286.95 |
| 1446768000000 | 2275.4899 |
| 1447027200000 | 2245.9 |
| 1447113600000 | 2257.67 |
| 1447200000000 | 2266.21 |
| 1447286400000 | 2228.7199 |
| 1447372800000 | 2216.83 |
| 1447632000000 | 2227.08 |
| 1447718400000 | 2290.9699 |
| 1447804800000 | 2288.55 |
| 1447891200000 | 2294.57 |
| 1447977600000 | 2297.94 |
| 1448236800000 | 2285.12 |
| 1448323200000 | 2262.31 |
| 1448409600000 | 2289.18 |
| 1448496000000 | 2311.58 |
| 1448582400000 | 2307.62 |
| 1448841600000 | 2309.75 |
| 1448928000000 | 2301.04 |
| 1449014400000 | 2304.62 |
| 1449100800000 | 2230.4 |
| 1449187200000 | 2210.66 |
| 1449446400000 | 2213.13 |
| 1449532800000 | 2182.68 |
| 1449619200000 | 2179.05 |
| 1449705600000 | 2175.77 |
| 1449792000000 | 2135.1 |
| 1450051200000 | 2091.37 |
| 1450137600000 | 2156.58 |
| 1450224000000 | 2160.7199 |
| 1450310400000 | 2183.94 |
| 1450396800000 | 2162.29 |
| 1450656000000 | 2132.7 |
| 1450742400000 | 2130.41 |
| 1450828800000 | 2197.54 |
| 1450915200000 | 2198.76 |
| 1451260800000 | 2188.75 |
| 1451347200000 | 2223.4 |
| 1451433600000 | 2210.17 |
| 1451520000000 | 2199.64 |
| 1451865600000 | 2154.11 |
| 1451952000000 | 2175.88 |
| 1452038400000 | 2154.86 |
| 1452124800000 | 2115.11 |
| 1452211200000 | 2077.36 |
| 1452470400000 | 2056.85 |
| 1452556800000 | 2069.87 |
| 1452643200000 | 2085.31 |
| 1452729600000 | 2069.05 |
| 1452816000000 | 2011.85 |
| 1453075200000 | 2008.52 |
| 1453161600000 | 2037.92 |
| 1453248000000 | 1971.82 |
| 1453334400000 | 2011.71 |
| 1453420800000 | 2080.46 |
| 1453680000000 | 2076.52 |
| 1453766400000 | 2091.79 |
| 1453852800000 | 2103.85 |
| 1453939200000 | 2066 |
| 1454025600000 | 2106.37 |
| 1454284800000 | 2106.39 |
| 1454371200000 | 2063.5 |
| 1454457600000 | 2028.25 |
| 1454544000000 | 2019.5 |
| 1454630400000 | 1998.09 |
| 1454889600000 | 1937.66 |
| 1454976000000 | 1906.28 |
| 1455062400000 | 1929.57 |
| 1455148800000 | 1868.04 |
| 1455235200000 | 1925.75 |
| 1455494400000 | 1977.56 |
| 1455580800000 | 1969.26 |
| 1455667200000 | 2007.37 |
| 1455753600000 | 2023.77 |
| 1455840000000 | 2006.44 |
| 1456099200000 | 2046.68 |
| 1456185600000 | 2016.26 |
| 1456272000000 | 1974.15 |
| 1456358400000 | 2020.52 |
| 1456444800000 | 2045.73 |
| 1456704000000 | 2053.4899 |
| 1456790400000 | 2075.2399 |
| 1456876800000 | 2086.88 |
| 1456963200000 | 2068.9699 |
| 1457049600000 | 2074 |
| 1457308800000 | 2071.7399 |
| 1457395200000 | 2058.05 |
| 1457481600000 | 2066.2399 |
| 1457568000000 | 2035.49 |
| 1457654400000 | 2079.38 |
| 1457913600000 | 2090.96 |
| 1458000000000 | 2067.4 |
| 1458086400000 | 2068.95 |
| 1458172800000 | 2065.62 |
| 1458259200000 | 2058.27 |
| 1458518400000 | 2057.75 |
| 1458604800000 | 2057.81 |
| 1458691200000 | 2053.56 |
| 1458777600000 | 2032.04 |
| 1459209600000 | 2040.35 |
| 1459296000000 | 2064.44 |
| 1459382400000 | 2041.29 |
| 1459468800000 | 2015.01 |
| 1459728000000 | 2029.9 |
| 1459814400000 | 1994.64 |
| 1459900800000 | 2022.87 |
| 1459987200000 | 2024.82 |
| 1460073600000 | 2045.53 |
| 1460332800000 | 2050.63 |
| 1460419200000 | 2062.51 |
| 1460505600000 | 2094.41 |
| 1460592000000 | 2101.98 |
| 1460678400000 | 2098.75 |
| 1460937600000 | 2107.48 |
| 1461024000000 | 2133.09 |
| 1461110400000 | 2132.4699 |
| 1461196800000 | 2132.62 |
| 1461283200000 | 2130.03 |
| 1461542400000 | 2118.51 |
| 1461628800000 | 2118.86 |
| 1461715200000 | 2132.05 |
| 1461801600000 | 2136.4699 |
| 1461888000000 | 2095.06 |
| 1462147200000 | 2092.05 |
| 1462233600000 | 2069.28 |
| 1462320000000 | 2038.56 |
| 1462406400000 | 2051.31 |
| 1462492800000 | 2040.44 |
| 1462752000000 | 2055.05 |
| 1462838400000 | 2074.77 |
| 1462924800000 | 2065.66 |
| 1463011200000 | 2066.17 |
| 1463097600000 | 2080.95 |
| 1463356800000 | 2079.56 |
| 1463443200000 | 2085.54 |
| 1463529600000 | 2099.36 |
| 1463616000000 | 2069.79 |
| 1463702400000 | 2099.14 |
| 1463961600000 | 2091.82 |
| 1464048000000 | 2128.85 |
| 1464134400000 | 2165.63 |
| 1464220800000 | 2167.1 |
| 1464307200000 | 2172.27 |
| 1464566400000 | 2174.9 |
| 1464652800000 | 2156.5 |
| 1464739200000 | 2135.65 |
| 1464825600000 | 2135.38 |
| 1464912000000 | 2122.9899 |
| 1465171200000 | 2134.27 |
| 1465257600000 | 2157.16 |
| 1465344000000 | 2150.11 |
| 1465430400000 | 2133.62 |
| 1465516800000 | 2084.84 |
| 1465776000000 | 2053.55 |
| 1465862400000 | 2008.07 |
| 1465948800000 | 2022.02 |
| 1466035200000 | 2012.68 |
| 1466121600000 | 2034.89 |
| 1466380800000 | 2100.05 |
| 1466467200000 | 2111.62 |
| 1466553600000 | 2119.66 |
| 1466640000000 | 2143.13 |
| 1466726400000 | 2028.84 |
| 1466985600000 | 1991.64 |
| 1467072000000 | 2049.32 |
| 1467158400000 | 2130.16 |
| 1467244800000 | 2159.33 |
| 1467331200000 | 2167.78 |
| 1467590400000 | 2164.68 |
| 1467676800000 | 2143.4 |
| 1467763200000 | 2108.66 |
| 1467849600000 | 2129.54 |
| 1467936000000 | 2149.62 |
| 1468195200000 | 2168.93 |
| 1468281600000 | 2178.94 |
| 1468368000000 | 2179.05 |
| 1468454400000 | 2181.64 |
| 1468540800000 | 2182.65 |
| 1468800000000 | 2180.23 |
| 1468886400000 | 2172.38 |
| 1468972800000 | 2189.28 |
| 1469059200000 | 2182.43 |
| 1469145600000 | 2189.3 |
| 1469404800000 | 2183.36 |
| 1469491200000 | 2185.78 |
| 1469577600000 | 2187.51 |
| 1469664000000 | 2169 |
| 1469750400000 | 2173.81 |
| 1470009600000 | 2164.36 |
| 1470096000000 | 2141.63 |
| 1470182400000 | 2140.9899 |
| 1470268800000 | 2152.85 |
| 1470355200000 | 2157.05 |
| 1470614400000 | 2146.92 |
| 1470700800000 | 2159.9699 |
| 1470787200000 | 2143.08 |
| 1470873600000 | 2159.89 |
| 1470960000000 | 2153.04 |
| 1471219200000 | 2156.18 |
| 1471305600000 | 2136.1 |
| 1471392000000 | 2117.92 |
| 1471478400000 | 2129.29 |
| 1471564800000 | 2109.93 |
| 1471824000000 | 2115.3 |
| 1471910400000 | 2123.5 |
| 1471996800000 | 2126.78 |
| 1472083200000 | 2108.29 |
| 1472169600000 | 2116 |
| 1472428800000 | 2113.32 |
| 1472515200000 | 2119.16 |
| 1472601600000 | 2105.57 |
| 1472688000000 | 2089.89 |
| 1472774400000 | 2139.84 |
| 1473033600000 | 2145.93 |
| 1473120000000 | 2139.94 |
| 1473206400000 | 2143.29 |
| 1473292800000 | 2141.78 |
| 1473379200000 | 2115.6 |
| 1473638400000 | 2103.12 |
| 1473724800000 | 2077.43 |
| 1473811200000 | 2078.2199 |
| 1473897600000 | 2085.82 |
| 1473984000000 | 2082.2 |
| 1474243200000 | 2102.64 |
| 1474329600000 | 2102.1 |
| 1474416000000 | 2104.46 |
| 1474502400000 | 2134.62 |
| 1474588800000 | 2118.27 |
| 1474848000000 | 2090.17 |
| 1474934400000 | 2089.55 |
| 1475020800000 | 2103 |
| 1475107200000 | 2109.62 |
| 1475193600000 | 2098.31 |
| 1475452800000 | 2098.6 |
| 1475539200000 | 2111.32 |
| 1475625600000 | 2096.76 |
| 1475712000000 | 2079.27 |
| 1475798400000 | 2064.6 |
| 1476057600000 | 2084.09 |
| 1476144000000 | 2071.21 |
| 1476230400000 | 2055.7199 |
| 1476316800000 | 2050.38 |
| 1476403200000 | 2074.61 |
| 1476662400000 | 2057.61 |
| 1476748800000 | 2090.88 |
| 1476835200000 | 2093.48 |
| 1476921600000 | 2097.87 |
| 1477008000000 | 2097.84 |
| 1477267200000 | 2086.57 |
| 1477353600000 | 2080.5 |
| 1477440000000 | 2070.87 |
| 1477526400000 | 2072.5 |
| 1477612800000 | 2052.69 |
| 1477872000000 | 2039.57 |
| 1477958400000 | 2011.98 |
| 1478044800000 | 1991.32 |
| 1478131200000 | 1995.19 |
| 1478217600000 | 1974.39 |
| 1478476800000 | 1995.52 |
| 1478563200000 | 2000.31 |
| 1478649600000 | 2037.65 |
| 1478736000000 | 2013.03 |
| 1478822400000 | 1998.81 |
| 1479081600000 | 1987.65 |
| 1479168000000 | 1995.47 |
| 1479254400000 | 1999.5 |
| 1479340800000 | 2013.74 |
| 1479427200000 | 1998.18 |
| 1479686400000 | 2005.11 |
| 1479772800000 | 1998.63 |
| 1479859200000 | 1994.5 |
| 1479945600000 | 2003.44 |
| 1480032000000 | 2014.51 |
| 1480291200000 | 2004.96 |
| 1480377600000 | 2008.49 |
| 1480464000000 | 2017.43 |
| 1480550400000 | 2009.69 |
| 1480636800000 | 2006.48 |
| 1480896000000 | 2003.45 |
| 1480982400000 | 2018.67 |
| 1481068800000 | 2018.88 |
| 1481155200000 | 2035.77 |
| 1481241600000 | 2071.25 |
| 1481500800000 | 2070.7 |
| 1481587200000 | 2097.94 |
| 1481673600000 | 2086.4899 |
| 1481760000000 | 2103.73 |
| 1481846400000 | 2122.37 |
| 1482105600000 | 2123.61 |
| 1482192000000 | 2134.68 |
| 1482278400000 | 2126.66 |
| 1482364800000 | 2125.61 |
| 1482451200000 | 2131.63 |
| 1482796800000 | 2136.53 |
| 1482883200000 | 2141.4699 |
| 1482969600000 | 2143.01 |
| 1483056000000 | 2144.87 |
| 1483315200000 | 2156.08 |
| 1483401600000 | 2169.28 |
| 1483488000000 | 2169.9699 |
| 1483574400000 | 2180.87 |
| 1483660800000 | 2172.41 |
| 1483920000000 | 2157.41 |
| 1484006400000 | 2155.84 |
| 1484092800000 | 2155.21 |
| 1484179200000 | 2137.14 |
| 1484265600000 | 2155.92 |
| 1484524800000 | 2138.88 |
| 1484611200000 | 2135.9899 |
| 1484697600000 | 2139.3 |
| 1484784000000 | 2125.23 |
| 1484870400000 | 2119.9699 |
| 1485129600000 | 2104.43 |
| 1485216000000 | 2090.25 |
| 1485302400000 | 2105.64 |
| 1485388800000 | 2119.61 |
| 1485475200000 | 2112.11 |
| 1485734400000 | 2097.9 |
| 1485820800000 | 2087.6 |
| 1485907200000 | 2098.3 |
| 1485993600000 | 2085.21 |
| 1486080000000 | 2102.25 |
| 1486339200000 | 2097.11 |
| 1486425600000 | 2102.92 |
| 1486512000000 | 2115.2199 |
| 1486598400000 | 2142.4699 |
| 1486684800000 | 2146.92 |
| 1486944000000 | 2153.55 |
| 1487030400000 | 2149.06 |
| 1487116800000 | 2154.71 |
| 1487203200000 | 2160.75 |
| 1487289600000 | 2159.21 |
| 1487548800000 | 2164.38 |
| 1487635200000 | 2184.42 |
| 1487721600000 | 2183.79 |
| 1487808000000 | 2188.34 |
| 1487894400000 | 2182.4 |
| 1488153600000 | 2175.92 |
| 1488240000000 | 2180.83 |
| 1488326400000 | 2198.89 |
| 1488412800000 | 2215.07 |
| 1488499200000 | 2212.48 |
| 1488758400000 | 2203.16 |
| 1488844800000 | 2189.11 |
| 1488931200000 | 2185.77 |
| 1489017600000 | 2184.11 |
| 1489104000000 | 2188.44 |
| 1489363200000 | 2191.89 |
| 1489449600000 | 2184.02 |
| 1489536000000 | 2189.12 |
| 1489622400000 | 2204.3 |
| 1489708800000 | 2211.29 |
| 1489968000000 | 2205.61 |
| 1490054400000 | 2194.56 |
| 1490140800000 | 2192.06 |
| 1490227200000 | 2212.02 |
| 1490313600000 | 2203.23 |
| 1490572800000 | 2204.53 |
| 1490659200000 | 2211.7399 |
| 1490745600000 | 2221.66 |
| 1490832000000 | 2232.7399 |
| 1490918400000 | 2236.64 |
| 1491177600000 | 2228.84 |
| 1491264000000 | 2238.64 |
| 1491350400000 | 2239.31 |
| 1491436800000 | 2236.96 |
| 1491523200000 | 2236.57 |
| 1491782400000 | 2239.52 |
| 1491868800000 | 2242.71 |
| 1491955200000 | 2251.43 |
| 1492041600000 | 2243.93 |
| 1492473600000 | 2214.53 |
| 1492560000000 | 2211.64 |
| 1492646400000 | 2205.61 |
| 1492732800000 | 2202 |
| 1492992000000 | 2227.4 |
| 1493078400000 | 2230.93 |
| 1493164800000 | 2239.23 |
| 1493251200000 | 2239.04 |
| 1493337600000 | 2227.85 |
| 1493596800000 | 2223.62 |
| 1493683200000 | 2246.83 |
| 1493769600000 | 2254.95 |
| 1493856000000 | 2267.65 |
| 1493942400000 | 2279.7399 |
| 1494201600000 | 2285.15 |
| 1494288000000 | 2298.59 |
| 1494374400000 | 2308.52 |
| 1494460800000 | 2296.91 |
| 1494547200000 | 2326.28 |
| 1494806400000 | 2324.59 |
| 1494892800000 | 2332.53 |
| 1494979200000 | 2313.66 |
| 1495065600000 | 2304.63 |
| 1495152000000 | 2317.08 |
| 1495411200000 | 2320.69 |
| 1495497600000 | 2323.19 |
| 1495584000000 | 2326.81 |
| 1495670400000 | 2323.16 |
| 1495756800000 | 2316.15 |
| 1496016000000 | 2317.4899 |
| 1496102400000 | 2316.84 |
| 1496188800000 | 2321.42 |
| 1496275200000 | 2328.46 |
| 1496361600000 | 2325.4699 |
| 1496620800000 | 2326.16 |
| 1496707200000 | 2312.89 |
| 1496793600000 | 2303.6 |
| 1496880000000 | 2306.58 |
| 1496966400000 | 2307.18 |
| 1497225600000 | 2294.2 |
| 1497312000000 | 2302.44 |
| 1497398400000 | 2296.42 |
| 1497484800000 | 2289.51 |
| 1497571200000 | 2303.96 |
| 1497830400000 | 2322.16 |
| 1497916800000 | 2305.07 |
| 1498003200000 | 2303.96 |
| 1498089600000 | 2316.7199 |
| 1498176000000 | 2308.78 |
| 1498435200000 | 2311.14 |
| 1498521600000 | 2283.93 |
| 1498608000000 | 2270.7399 |
| 1498694400000 | 2236.08 |
| 1498780800000 | 2224.06 |
| 1499040000000 | 2240.68 |
| 1499126400000 | 2231.76 |
| 1499212800000 | 2228.93 |
| 1499299200000 | 2209.13 |
| 1499385600000 | 2208.7399 |
| 1499644800000 | 2212.4699 |
| 1499731200000 | 2195.12 |
| 1499817600000 | 2236.37 |
| 1499904000000 | 2237.62 |
| 1499990400000 | 2243.4 |
| 1500249600000 | 2245.63 |
| 1500336000000 | 2226.44 |
| 1500422400000 | 2243.02 |
| 1500508800000 | 2235.16 |
| 1500595200000 | 2220.55 |
| 1500854400000 | 2210.43 |
| 1500940800000 | 2215.17 |
| 1501027200000 | 2224.14 |
| 1501113600000 | 2213.96 |
| 1501200000000 | 2194.39 |
| 1501459200000 | 2202.71 |
| 1501545600000 | 2214.06 |
| 1501632000000 | 2208.46 |
| 1501718400000 | 2206.94 |
| 1501804800000 | 2220.29 |
| 1502064000000 | 2215.31 |
| 1502150400000 | 2221.52 |
| 1502236800000 | 2215.12 |
| 1502323200000 | 2199.1 |
| 1502409600000 | 2177.59 |
| 1502668800000 | 2197.55 |
| 1502755200000 | 2199.4699 |
| 1502841600000 | 2206.32 |
| 1502928000000 | 2204.48 |
| 1503014400000 | 2187.79 |
| 1503273600000 | 2178.52 |
| 1503360000000 | 2196.98 |
| 1503446400000 | 2188.83 |
| 1503532800000 | 2194.9699 |
| 1503619200000 | 2192.02 |
| 1503878400000 | 2184.2199 |
| 1503964800000 | 2165.6 |
| 1504051200000 | 2178.92 |
| 1504137600000 | 2199.86 |
| 1504224000000 | 2208.9 |
| 1504483200000 | 2196.85 |
| 1504569600000 | 2198.5 |
| 1504656000000 | 2200.64 |
| 1504742400000 | 2213.36 |
| 1504828800000 | 2213.51 |
| 1505088000000 | 2231.83 |
| 1505174400000 | 2236.03 |
| 1505260800000 | 2234.14 |
| 1505347200000 | 2235.7 |
| 1505433600000 | 2228.26 |
| 1505692800000 | 2229.83 |
| 1505779200000 | 2235.9 |
| 1505865600000 | 2242.06 |
| 1505952000000 | 2242.98 |
| 1506038400000 | 2246.2399 |
| 1506297600000 | 2263.68 |
| 1506384000000 | 2258.41 |
| 1506470400000 | 2257.66 |
| 1506556800000 | 2256.55 |
| 1506643200000 | 2263.19 |
| 1506902400000 | 2280.89 |
| 1506988800000 | 2279.29 |
| 1507075200000 | 2272.48 |
| 1507161600000 | 2279.73 |
| 1507248000000 | 2270.68 |
| 1507507200000 | 2277.37 |
| 1507593600000 | 2273.15 |
| 1507680000000 | 2280.16 |
| 1507766400000 | 2279.39 |
| 1507852800000 | 2283.31 |
| 1508112000000 | 2287.77 |
| 1508198400000 | 2278.79 |
| 1508284800000 | 2279.95 |
| 1508371200000 | 2274.58 |
| 1508457600000 | 2277.2399 |
| 1508716800000 | 2283.96 |
| 1508803200000 | 2268.13 |
| 1508889600000 | 2241.69 |
| 1508976000000 | 2256.6 |
| 1509062400000 | 2272.39 |
| 1509321600000 | 2282.86 |
| 1509408000000 | 2292.92 |
| 1509494400000 | 2300.4699 |
| 1509580800000 | 2286.54 |
| 1509667200000 | 2289.08 |
| 1509926400000 | 2300.82 |
| 1510012800000 | 2294.03 |
| 1510099200000 | 2291.73 |
| 1510185600000 | 2271.93 |
| 1510272000000 | 2256.09 |
| 1510531200000 | 2241.61 |
| 1510617600000 | 2230.85 |
| 1510704000000 | 2219.59 |
| 1510790400000 | 2234.4699 |
| 1510876800000 | 2224.43 |
| 1511136000000 | 2238.48 |
| 1511222400000 | 2246.27 |
| 1511308800000 | 2249.77 |
| 1511395200000 | 2248.89 |
| 1511481600000 | 2237.12 |
| 1511740800000 | 2231.16 |
| 1511827200000 | 2245.5 |
| 1511913600000 | 2253.25 |
| 1512000000000 | 2248.01 |
| 1512086400000 | 2242.39 |
| 1512345600000 | 2253.96 |
| 1512432000000 | 2246.03 |
| 1512518400000 | 2248.03 |
| 1512604800000 | 2246.61 |
| 1512691200000 | 2258.14 |
| 1512950400000 | 2257.51 |
| 1513036800000 | 2282.94 |
| 1513123200000 | 2264.48 |
| 1513209600000 | 2253.58 |
| 1513296000000 | 2249.65 |
| 1513555200000 | 2272.42 |
| 1513641600000 | 2259.4899 |
| 1513728000000 | 2242.98 |
| 1513814400000 | 2258.27 |
| 1513900800000 | 2258.29 |
| 1514332800000 | 2258.77 |
| 1514419200000 | 2253.4699 |
| 1514505600000 | 2254.39 |
| 1514851200000 | 2250.67 |
| 1514937600000 | 2262.08 |
| 1515024000000 | 2277.27 |
| 1515110400000 | 2303.79 |
| 1515369600000 | 2305.15 |
| 1515456000000 | 2308.2 |
| 1515542400000 | 2285.64 |
| 1515628800000 | 2273.66 |
| 1515715200000 | 2280.31 |
| 1515974400000 | 2274.78 |
| 1516060800000 | 2274.9699 |
| 1516147200000 | 2269.27 |
| 1516233600000 | 2265.34 |
| 1516320000000 | 2271.88 |
| 1516579200000 | 2287.01 |
| 1516665600000 | 2296.39 |
| 1516752000000 | 2286.27 |
| 1516838400000 | 2278.06 |
| 1516924800000 | 2289.4699 |
| 1517184000000 | 2281.1 |
| 1517270400000 | 2256.78 |
| 1517356800000 | 2244.01 |
| 1517443200000 | 2216.95 |
| 1517529600000 | 2191.82 |
| 1517788800000 | 2154.43 |
| 1517875200000 | 2096.15 |
| 1517961600000 | 2136.5 |
| 1518048000000 | 2114.69 |
| 1518134400000 | 2079.57 |
| 1518393600000 | 2107.93 |
| 1518480000000 | 2091.94 |
| 1518566400000 | 2108.23 |
| 1518652800000 | 2114.17 |
| 1518739200000 | 2142.34 |
| 1518998400000 | 2128.7 |
| 1519084800000 | 2142.2399 |
| 1519171200000 | 2140.31 |
| 1519257600000 | 2148.16 |
| 1519344000000 | 2164.43 |
| 1519603200000 | 2178.08 |
| 1519689600000 | 2171.2399 |
| 1519776000000 | 2152.01 |
| 1519862400000 | 2133.44 |
| 1519948800000 | 2095.73 |
| 1520208000000 | 2126.29 |
| 1520294400000 | 2130.35 |
| 1520380800000 | 2136.2399 |
| 1520467200000 | 2160.38 |
| 1520553600000 | 2167.17 |
| 1520812800000 | 2174.11 |
| 1520899200000 | 2152.7199 |
| 1520985600000 | 2147.32 |
| 1521072000000 | 2153.85 |
| 1521158400000 | 2169.1 |
| 1521417600000 | 2143.92 |
| 1521504000000 | 2146.79 |
| 1521590400000 | 2153.2 |
| 1521676800000 | 2123.9899 |
| 1521763200000 | 2116.2199 |
| 1522022400000 | 2102.08 |
| 1522108800000 | 2131.7199 |
| 1522195200000 | 2162.44 |
| 1522281600000 | 2166.65 |
| 1522713600000 | 2158.29 |
| 1522800000000 | 2156.9699 |
| 1522886400000 | 2207.67 |
| 1522972800000 | 2208.5 |
| 1523232000000 | 2211.09 |
| 1523318400000 | 2230.4899 |
| 1523404800000 | 2220.77 |
| 1523491200000 | 2236.23 |
| 1523577600000 | 2233.2 |
| 1523836800000 | 2224.69 |
| 1523923200000 | 2240.7 |
| 1524009600000 | 2248.86 |
| 1524096000000 | 2249.9699 |
| 1524182400000 | 2247.35 |
| 1524441600000 | 2260.11 |
| 1524528000000 | 2265.67 |
| 1524614400000 | 2247.41 |
| 1524700800000 | 2278.07 |
| 1524787200000 | 2284 |
| 1525046400000 | 2290.83 |
| 1525132800000 | 2293.71 |
| 1525219200000 | 2306.92 |
| 1525305600000 | 2292.11 |
| 1525392000000 | 2309.52 |
| 1525651200000 | 2327.12 |
| 1525737600000 | 2325.57 |
| 1525824000000 | 2340.78 |
| 1525910400000 | 2331.9 |
| 1525996800000 | 2331.03 |
| 1526256000000 | 2342.34 |
| 1526342400000 | 2338.18 |
| 1526428800000 | 2339.83 |
| 1526515200000 | 2360.9 |
| 1526601600000 | 2357.15 |
| 1526860800000 | 2363.2199 |
| 1526947200000 | 2366.15 |
| 1527033600000 | 2341.51 |
| 1527120000000 | 2324.42 |
| 1527206400000 | 2319.48 |
| 1527465600000 | 2312.52 |
| 1527552000000 | 2296.54 |
| 1527638400000 | 2317.57 |
| 1527724800000 | 2302.43 |
| 1527811200000 | 2319.11 |
| 1528070400000 | 2324.75 |
| 1528156800000 | 2313.15 |
| 1528243200000 | 2307.51 |
| 1528329600000 | 2312.5 |
| 1528416000000 | 2303.2 |
| 1528675200000 | 2316.93 |
| 1528761600000 | 2313.2 |
| 1528848000000 | 2310.41 |
| 1528934400000 | 2353.65 |
| 1529020800000 | 2329.65 |
| 1529280000000 | 2313.78 |
| 1529366400000 | 2306.86 |
| 1529452800000 | 2313.25 |
| 1529539200000 | 2299.89 |
| 1529625600000 | 2332 |
| 1529884800000 | 2293.1 |
| 1529971200000 | 2295.52 |
| 1530057600000 | 2316.91 |
| 1530144000000 | 2302.57 |
| 1530230400000 | 2315.18 |
| 1530489600000 | 2301.69 |
| 1530576000000 | 2329.98 |
| 1530662400000 | 2344.8 |
| 1530748800000 | 2351.32 |
| 1530835200000 | 2359.06 |
| 1531094400000 | 2365.64 |
| 1531180800000 | 2377.05 |
| 1531267200000 | 2347.5 |
| 1531353600000 | 2371.38 |
| 1531440000000 | 2369.84 |
| 1531699200000 | 2355.19 |
| 1531785600000 | 2357.52 |
| 1531872000000 | 2364.79 |
| 1531958400000 | 2360.79 |
| 1532044800000 | 2361.9899 |
| 1532304000000 | 2362.9899 |
| 1532390400000 | 2367.76 |
| 1532476800000 | 2368.44 |
| 1532563200000 | 2394.4899 |
| 1532649600000 | 2410.7199 |
| 1532908800000 | 2404.86 |
| 1532995200000 | 2408.68 |
| 1533081600000 | 2398.4699 |
| 1533168000000 | 2386.46 |
| 1533254400000 | 2400.89 |
| 1533513600000 | 2403 |
| 1533600000000 | 2419.67 |
| 1533686400000 | 2400.76 |
| 1533772800000 | 2401.26 |
| 1533859200000 | 2382.95 |
| 1534118400000 | 2375.78 |
| 1534204800000 | 2380.73 |
| 1534291200000 | 2353.68 |
| 1534377600000 | 2358.64 |
| 1534464000000 | 2358.57 |
| 1534723200000 | 2369.86 |
| 1534809600000 | 2376.16 |
| 1534896000000 | 2379.55 |
| 1534982400000 | 2372.92 |
| 1535068800000 | 2373.87 |
| 1535328000000 | 2379.11 |
| 1535414400000 | 2371.9 |
| 1535500800000 | 2379.88 |
| 1535587200000 | 2373.08 |
| 1535673600000 | 2352.69 |
| 1535932800000 | 2359.3 |
| 1536019200000 | 2347.91 |
| 1536105600000 | 2315.9 |
| 1536192000000 | 2302.18 |
| 1536278400000 | 2311.43 |
| 1536537600000 | 2322.37 |
| 1536624000000 | 2328.33 |
| 1536710400000 | 2337.82 |
| 1536796800000 | 2329.76 |
| 1536883200000 | 2331.77 |
| 1537142400000 | 2334.75 |
| 1537228800000 | 2337.87 |
| 1537315200000 | 2335.03 |
| 1537401600000 | 2341.21 |
| 1537488000000 | 2350.9899 |
| 1537747200000 | 2343.68 |
| 1537833600000 | 2366.81 |
| 1537920000000 | 2376.83 |
| 1538006400000 | 2391.71 |
| 1538092800000 | 2377.33 |
| 1538352000000 | 2385.25 |
| 1538438400000 | 2381.89 |
| 1538524800000 | 2397.21 |
| 1538611200000 | 2373.85 |
| 1538697600000 | 2359.9899 |
| 1538956800000 | 2333.88 |
| 1539043200000 | 2337.64 |
| 1539129600000 | 2328.17 |
| 1539216000000 | 2281.38 |
| 1539302400000 | 2269.17 |
| 1539561600000 | 2283.07 |
| 1539648000000 | 2317.46 |
| 1539734400000 | 2309.82 |
| 1539820800000 | 2315.92 |
| 1539907200000 | 2328.9899 |
| 1540166400000 | 2308.65 |
| 1540252800000 | 2270.48 |
| 1540339200000 | 2271.71 |
| 1540425600000 | 2253.6 |
| 1540512000000 | 2237.43 |
| 1540771200000 | 2264.11 |
| 1540857600000 | 2274.05 |
| 1540944000000 | 2309.87 |
| 1541030400000 | 2312 |
| 1541116800000 | 2299.82 |
| 1541376000000 | 2319.05 |
| 1541462400000 | 2310.5 |
| 1541548800000 | 2343.67 |
| 1541635200000 | 2352.77 |
| 1541721600000 | 2352.18 |
| 1541980800000 | 2343.98 |
| 1542067200000 | 2343.19 |
| 1542153600000 | 2334.33 |
| 1542240000000 | 2311.85 |
| 1542326400000 | 2311.7 |
| 1542585600000 | 2302.06 |
| 1542672000000 | 2290.42 |
| 1542758400000 | 2305 |
| 1542844800000 | 2289.45 |
| 1542931200000 | 2296.4 |
| 1543190400000 | 2326.23 |
| 1543276800000 | 2325.23 |
| 1543363200000 | 2328.78 |
| 1543449600000 | 2329.87 |
| 1543536000000 | 2342.93 |
| 1543795200000 | 2346.2399 |
| 1543881600000 | 2346.45 |
| 1543968000000 | 2325.43 |
| 1544054400000 | 2262.9 |
| 1544140800000 | 2278.87 |
| 1544400000000 | 2243.44 |
| 1544486400000 | 2276.63 |
| 1544572800000 | 2310.06 |
| 1544659200000 | 2308.94 |
| 1544745600000 | 2303.93 |
| 1545004800000 | 2284.7399 |
| 1545091200000 | 2248.35 |
| 1545177600000 | 2258.82 |
| 1545264000000 | 2238.76 |
| 1545350400000 | 2235.75 |
| 1545609600000 | 2231.43 |
| 1545868800000 | 2184.84 |
| 1545955200000 | 2229.51 |
| 1546214400000 | 2234.26 |
| 1546387200000 | 2245.43 |
| 1546473600000 | 2242.8 |
| 1546560000000 | 2289.86 |
| 1546819200000 | 2281 |
| 1546905600000 | 2285.91 |
| 1546992000000 | 2292.7 |
| 1547078400000 | 2303.73 |
| 1547164800000 | 2297.05 |
| 1547424000000 | 2279.23 |
| 1547510400000 | 2290.62 |
| 1547596800000 | 2292.32 |
| 1547683200000 | 2294.62 |
| 1547769600000 | 2325.61 |
| 1548028800000 | 2317.23 |
| 1548115200000 | 2311.31 |
| 1548201600000 | 2311.5 |
| 1548288000000 | 2310.43 |
| 1548374400000 | 2303.43 |
| 1548633600000 | 2279.7 |
| 1548720000000 | 2299.33 |
| 1548806400000 | 2301.7199 |
| 1548892800000 | 2322.6 |
| 1548979200000 | 2328.62 |
| 1549238400000 | 2332.76 |
| 1549324800000 | 2370.58 |
| 1549411200000 | 2372.65 |
| 1549497600000 | 2352.48 |
| 1549584000000 | 2346 |
| 1549843200000 | 2355.37 |
| 1549929600000 | 2364.12 |
| 1550016000000 | 2370.94 |
| 1550102400000 | 2371.28 |
| 1550188800000 | 2397.37 |
| 1550448000000 | 2398.42 |
| 1550534400000 | 2397.04 |
| 1550620800000 | 2410.12 |
| 1550707200000 | 2406.51 |
| 1550793600000 | 2406.06 |
| 1551052800000 | 2405.27 |
| 1551139200000 | 2409.4899 |
| 1551225600000 | 2406.1 |
| 1551312000000 | 2404.18 |
| 1551398400000 | 2409.18 |
| 1551657600000 | 2416.92 |
| 1551744000000 | 2428.13 |
| 1551830400000 | 2426.93 |
| 1551916800000 | 2435.19 |
| 1552003200000 | 2416.1 |
| 1552262400000 | 2431.11 |
| 1552348800000 | 2428.94 |
| 1552435200000 | 2445.85 |
| 1552521600000 | 2464.96 |
| 1552608000000 | 2473.7199 |
| 1552867200000 | 2482.28 |
| 1552953600000 | 2493.78 |
| 1553040000000 | 2477.27 |
| 1553126400000 | 2483.11 |
| 1553212800000 | 2467.11 |
| 1553472000000 | 2454.04 |
| 1553558400000 | 2477.38 |
| 1553644800000 | 2469.89 |
| 1553731200000 | 2469.61 |
| 1553817600000 | 2474.63 |
| 1554076800000 | 2488.73 |
| 1554163200000 | 2493.31 |
| 1554249600000 | 2500.38 |
| 1554336000000 | 2488.9 |
| 1554422400000 | 2490.2 |
| 1554681600000 | 2491.62 |
| 1554768000000 | 2486.14 |
| 1554854400000 | 2490.86 |
| 1554940800000 | 2473.63 |
| 1555027200000 | 2457.68 |
| 1555286400000 | 2462.87 |
| 1555372800000 | 2456.08 |
| 1555459200000 | 2440.9 |
| 1555545600000 | 2432.18 |
| 1555977600000 | 2457.01 |
| 1556064000000 | 2442.14 |
| 1556150400000 | 2448.25 |
| 1556236800000 | 2454.45 |
| 1556496000000 | 2453.2399 |
| 1556582400000 | 2459.45 |
| 1556668800000 | 2454.41 |
| 1556755200000 | 2445.84 |
| 1556841600000 | 2454.54 |
| 1557100800000 | 2439.35 |
| 1557187200000 | 2418.71 |
| 1557273600000 | 2421.78 |
| 1557360000000 | 2395.04 |
| 1557446400000 | 2399.21 |
| 1557705600000 | 2383.15 |
| 1557792000000 | 2398.75 |
| 1557878400000 | 2405.79 |
| 1557964800000 | 2436.14 |
| 1558051200000 | 2436.7399 |
| 1558310400000 | 2431.41 |
| 1558396800000 | 2442.62 |
| 1558483200000 | 2445.38 |
| 1558569600000 | 2420.11 |
| 1558656000000 | 2436.53 |
| 1558915200000 | 2441.26 |
| 1559001600000 | 2435.73 |
| 1559088000000 | 2404.12 |
| 1559174400000 | 2405.33 |
| 1559260800000 | 2396.18 |
| 1559520000000 | 2417.86 |
| 1559606400000 | 2418.53 |
| 1559692800000 | 2425.68 |
| 1559779200000 | 2440.88 |
| 1559865600000 | 2459.29 |
| 1560124800000 | 2459.2199 |
| 1560211200000 | 2475.2399 |
| 1560297600000 | 2473.19 |
| 1560384000000 | 2475.75 |
| 1560470400000 | 2473.66 |
| 1560729600000 | 2465.77 |
| 1560816000000 | 2512.9 |
| 1560902400000 | 2511.7 |
| 1560988800000 | 2520.59 |
| 1561075200000 | 2507.71 |
| 1561334400000 | 2502.04 |
| 1561420800000 | 2501.9899 |
| 1561507200000 | 2487.67 |
| 1561593600000 | 2488.7399 |
| 1561680000000 | 2497.33 |
| 1561939200000 | 2517.52 |
| 1562025600000 | 2529.59 |
| 1562112000000 | 2546.86 |
| 1562198400000 | 2545.26 |
| 1562284800000 | 2528.39 |
| 1562544000000 | 2521.86 |
| 1562630400000 | 2520.29 |
| 1562716800000 | 2516.2399 |
| 1562803200000 | 2511.75 |
| 1562889600000 | 2494.13 |
| 1563148800000 | 2497.36 |
| 1563235200000 | 2498.15 |
| 1563321600000 | 2489.44 |
| 1563408000000 | 2492.81 |
| 1563494400000 | 2492.19 |
| 1563753600000 | 2499.9899 |
| 1563840000000 | 2514.34 |
| 1563926400000 | 2518.16 |
| 1564012800000 | 2513.7 |
| 1564099200000 | 2524.86 |
| 1564358400000 | 2536.01 |
| 1564444800000 | 2506.2199 |
| 1564531200000 | 2516.38 |
| 1564617600000 | 2527.02 |
| 1564704000000 | 2491.81 |
| 1564963200000 | 2444.66 |
| 1565049600000 | 2433.4699 |
| 1565136000000 | 2436.29 |
| 1565222400000 | 2476.62 |
| 1565308800000 | 2469.9899 |
| 1565568000000 | 2466.93 |
| 1565654400000 | 2486.4 |
| 1565740800000 | 2456.56 |
| 1565827200000 | 2453.55 |
| 1565913600000 | 2481.31 |
| 1566172800000 | 2507.9 |
| 1566259200000 | 2490.78 |
| 1566345600000 | 2515.7399 |
| 1566432000000 | 2508.07 |
| 1566518400000 | 2495.55 |
| 1566777600000 | 2491.78 |
| 1566864000000 | 2509.53 |
| 1566950400000 | 2512.76 |
| 1567036800000 | 2531.2399 |
| 1567123200000 | 2539.14 |
| 1567382400000 | 2555.7 |
| 1567468800000 | 2555.09 |
| 1567555200000 | 2565.82 |
| 1567641600000 | 2559.4699 |
| 1567728000000 | 2560.45 |
| 1567987200000 | 2536.41 |
| 1568073600000 | 2532.35 |
| 1568160000000 | 2549.03 |
| 1568246400000 | 2548.9699 |
| 1568332800000 | 2545.75 |
| 1568592000000 | 2554.45 |
| 1568678400000 | 2562.13 |
| 1568764800000 | 2570.81 |
| 1568851200000 | 2589.79 |
| 1568937600000 | 2611.34 |
| 1569196800000 | 2605.28 |
| 1569283200000 | 2612.15 |
| 1569369600000 | 2594.55 |
| 1569456000000 | 2614.29 |
| 1569542400000 | 2617.9899 |
| 1569801600000 | 2623.89 |
| 1569888000000 | 2594.5 |
| 1569974400000 | 2526.02 |
| 1570060800000 | 2525.16 |
| 1570147200000 | 2550.21 |
| 1570406400000 | 2572.19 |
| 1570492800000 | 2548.89 |
| 1570579200000 | 2556.14 |
| 1570665600000 | 2552.96 |
| 1570752000000 | 2587.11 |
| 1571011200000 | 2580.83 |
| 1571097600000 | 2603.06 |
| 1571184000000 | 2595.38 |
| 1571270400000 | 2598.9699 |
| 1571356800000 | 2593.83 |
| 1571616000000 | 2595.63 |
| 1571702400000 | 2607.7 |
| 1571788800000 | 2614.68 |
| 1571875200000 | 2633.8 |
| 1571961600000 | 2637.06 |
| 1572220800000 | 2638.48 |
| 1572307200000 | 2628.07 |
| 1572393600000 | 2645.27 |
| 1572480000000 | 2636.46 |
| 1572566400000 | 2646.45 |
| 1572825600000 | 2665.79 |
| 1572912000000 | 2660.36 |
| 1572998400000 | 2664.98 |
| 1573084800000 | 2656.85 |
| 1573171200000 | 2662.26 |
| 1573430400000 | 2663.52 |
| 1573516800000 | 2675.85 |
| 1573603200000 | 2679.35 |
| 1573689600000 | 2665.65 |
| 1573776000000 | 2670.93 |
| 1574035200000 | 2681.25 |
| 1574121600000 | 2670.19 |
| 1574208000000 | 2662.33 |
| 1574294400000 | 2658.36 |
| 1574380800000 | 2666.38 |
| 1574640000000 | 2692.56 |
| 1574726400000 | 2692.78 |
| 1574812800000 | 2701.17 |
| 1574899200000 | 2697.6 |
| 1574985600000 | 2689.81 |
| 1575244800000 | 2642.91 |
| 1575331200000 | 2632.7399 |
| 1575417600000 | 2657.06 |
| 1575504000000 | 2654.51 |
| 1575590400000 | 2675.2399 |
| 1575849600000 | 2665.18 |
| 1575936000000 | 2668.12 |
| 1576022400000 | 2674.04 |
| 1576108800000 | 2668.31 |
| 1576195200000 | 2686.9 |
| 1576454400000 | 2716.86 |
| 1576540800000 | 2718.78 |
| 1576627200000 | 2714.37 |
| 1576713600000 | 2728.4699 |
| 1576800000000 | 2750.2199 |
| 1577059200000 | 2753.4899 |
| 1577145600000 | 2756.38 |
| 1577404800000 | 2757.61 |
| 1577664000000 | 2732.9899 |
| 1577750400000 | 2727.36 |
| 1577923200000 | 2745.3 |
| 1578009600000 | 2750.55 |
| 1578268800000 | 2751.15 |
| 1578355200000 | 2749.65 |
| 1578441600000 | 2752.98 |
| 1578528000000 | 2765.98 |
| 1578614400000 | 2774.42 |
| 1578873600000 | 2766.01 |
| 1578960000000 | 2772.44 |
| 1579046400000 | 2787.9899 |
| 1579132800000 | 2792.95 |
| 1579219200000 | 2819.93 |
| 1579478400000 | 2824.33 |
| 1579564800000 | 2824.83 |
| 1579651200000 | 2819.4899 |
| 1579737600000 | 2812.94 |
| 1579824000000 | 2827.53 |
| 1580083200000 | 2781.12 |
| 1580169600000 | 2808.75 |
| 1580256000000 | 2817.82 |
| 1580342400000 | 2785.79 |
| 1580428800000 | 2757.3 |
| 1580688000000 | 2758.39 |
| 1580774400000 | 2789.27 |
| 1580860800000 | 2825.71 |
| 1580947200000 | 2839.05 |
| 1581033600000 | 2834.42 |
| 1581292800000 | 2835.09 |
| 1581379200000 | 2858.4 |
| 1581465600000 | 2866.14 |
| 1581552000000 | 2875.06 |
| 1581638400000 | 2872.58 |
| 1581897600000 | 2885.53 |
| 1581984000000 | 2898.38 |
| 1582070400000 | 2923.58 |
| 1582156800000 | 2896.56 |
| 1582243200000 | 2887.9699 |
| 1582502400000 | 2792.26 |
| 1582588800000 | 2735.05 |
| 1582675200000 | 2740.66 |
| 1582761600000 | 2661.34 |
| 1582848000000 | 2554.13 |
| 1583107200000 | 2581.61 |
| 1583193600000 | 2617.64 |
| 1583280000000 | 2680.71 |
| 1583366400000 | 2657.85 |
| 1583452800000 | 2552.63 |
| 1583712000000 | 2353.83 |
| 1583798400000 | 2315.79 |
| 1583884800000 | 2297.14 |
| 1583971200000 | 2037.5 |
| 1584057600000 | 2056.7399 |
| 1584316800000 | 2001.66 |
| 1584403200000 | 2075.19 |
| 1584489600000 | 2017.2 |
| 1584576000000 | 2086.9 |
| 1584662400000 | 2083.46 |
| 1584921600000 | 2009.26 |
| 1585008000000 | 2163.94 |
| 1585094400000 | 2226.1 |
| 1585180800000 | 2261.23 |
| 1585267200000 | 2212.66 |
| 1585526400000 | 2271.25 |
| 1585612800000 | 2317.26 |
| 1585699200000 | 2285.53 |
| 1585785600000 | 2318.11 |
| 1585872000000 | 2297.39 |
| 1586131200000 | 2344.78 |
| 1586217600000 | 2353.1 |
| 1586304000000 | 2339.86 |
| 1586390400000 | 2361.65 |
| 1586822400000 | 2376.61 |
| 1586908800000 | 2316.9699 |
| 1586995200000 | 2339.73 |
| 1587081600000 | 2383.86 |
| 1587340800000 | 2407.59 |
| 1587427200000 | 2351.02 |
| 1587513600000 | 2401.7 |
| 1587600000000 | 2423.95 |
| 1587686400000 | 2411.82 |
| 1587945600000 | 2448.51 |
| 1588032000000 | 2467.04 |
| 1588118400000 | 2479.43 |
| 1588204800000 | 2435.01 |
| 1588291200000 | 2419.94 |
| 1588550400000 | 2377.9699 |
| 1588636800000 | 2440.35 |
| 1588723200000 | 2441.21 |
| 1588809600000 | 2443.73 |
| 1588896000000 | 2453.5 |
| 1589155200000 | 2454.28 |
| 1589241600000 | 2474.3 |
| 1589328000000 | 2444.48 |
| 1589414400000 | 2396.76 |
| 1589500800000 | 2402.12 |
| 1589760000000 | 2481.76 |
| 1589846400000 | 2454.67 |
| 1589932800000 | 2482.87 |
| 1590019200000 | 2467.89 |
| 1590105600000 | 2466.34 |
| 1590364800000 | 2502.85 |
| 1590451200000 | 2493.14 |
| 1590537600000 | 2477.07 |
| 1590624000000 | 2525.63 |
| 1590710400000 | 2494.33 |
| 1590969600000 | 2514.54 |
| 1591056000000 | 2542.95 |
| 1591142400000 | 2583.36 |
| 1591228800000 | 2553.7 |
| 1591315200000 | 2598.96 |
| 1591574400000 | 2603.46 |
| 1591660800000 | 2586.02 |
| 1591747200000 | 2578.45 |
| 1591833600000 | 2488.64 |
| 1591920000000 | 2492.68 |
| 1592179200000 | 2491.63 |
| 1592265600000 | 2559.02 |
| 1592352000000 | 2581.86 |
| 1592438400000 | 2564.7 |
| 1592524800000 | 2593.75 |
| 1592784000000 | 2571.41 |
| 1592870400000 | 2603.54 |
| 1592956800000 | 2533.9 |
| 1593043200000 | 2554.52 |
| 1593129600000 | 2534.52 |
| 1593388800000 | 2540.98 |
| 1593475200000 | 2532.62 |
| 1593561600000 | 2548.71 |
| 1593648000000 | 2585.85 |
| 1593734400000 | 2568.23 |
| 1593993600000 | 2593.5 |
| 1594080000000 | 2575.6 |
| 1594166400000 | 2564.77 |
| 1594252800000 | 2539.87 |
| 1594339200000 | 2548.67 |
| 1594598400000 | 2570.26 |
| 1594684800000 | 2559.4 |
| 1594771200000 | 2605.17 |
| 1594857600000 | 2599.16 |
| 1594944000000 | 2609.78 |
| 1595203200000 | 2630.01 |
| 1595289600000 | 2626.71 |
| 1595376000000 | 2594.2 |
| 1595462400000 | 2583.41 |
| 1595548800000 | 2538.84 |
| 1595808000000 | 2523.29 |
| 1595894400000 | 2542.37 |
| 1595980800000 | 2540.95 |
| 1596067200000 | 2490.19 |
| 1596153600000 | 2468.29 |
| 1596412800000 | 2515.06 |
| 1596499200000 | 2508.39 |
| 1596585600000 | 2499.19 |
| 1596672000000 | 2476.05 |
| 1596758400000 | 2485.28 |
| 1597017600000 | 2491.23 |
| 1597104000000 | 2517.88 |
| 1597190400000 | 2553.28 |
| 1597276800000 | 2539.89 |
| 1597363200000 | 2509.08 |
| 1597622400000 | 2519.2399 |
| 1597708800000 | 2500.07 |
| 1597795200000 | 2516 |
| 1597881600000 | 2497.79 |
| 1597968000000 | 2489.07 |
| 1598227200000 | 2523.9 |
| 1598313600000 | 2512.81 |
| 1598400000000 | 2517.36 |
| 1598486400000 | 2494.13 |
| 1598572800000 | 2474.39 |
| 1598832000000 | 2470.05 |
| 1598918400000 | 2455.55 |
| 1599004800000 | 2504.04 |
| 1599091200000 | 2468.93 |
| 1599177600000 | 2429.69 |
| 1599436800000 | 2478.32 |
| 1599523200000 | 2450.46 |
| 1599609600000 | 2496.06 |
| 1599696000000 | 2477.75 |
| 1599782400000 | 2485.78 |
| 1600041600000 | 2479.08 |
| 1600128000000 | 2507.4899 |
| 1600214400000 | 2513.87 |
| 1600300800000 | 2506.2199 |
| 1600387200000 | 2506.02 |
| 1600646400000 | 2443.8 |
| 1600732800000 | 2442.94 |
| 1600819200000 | 2453.7 |
| 1600905600000 | 2422.18 |
| 1600992000000 | 2423.54 |
| 1601251200000 | 2451.44 |
| 1601337600000 | 2437.2199 |
| 1601424000000 | 2434.87 |
| 1601510400000 | 2427.83 |
| 1601596800000 | 2434.66 |
| 1601856000000 | 2458.09 |
| 1601942400000 | 2452.95 |
| 1602028800000 | 2438.54 |
| 1602115200000 | 2465.83 |
| 1602201600000 | 2482.56 |
| 1602460800000 | 2500.53 |
| 1602547200000 | 2490.92 |
| 1602633600000 | 2485.04 |
| 1602720000000 | 2428.76 |
| 1602806400000 | 2452.88 |
| 1603065600000 | 2439.7199 |
| 1603152000000 | 2424.39 |
| 1603238400000 | 2387.25 |
| 1603324800000 | 2382.92 |
| 1603411200000 | 2395.8 |
| 1603670400000 | 2376.68 |
| 1603756800000 | 2355.7199 |
| 1603843200000 | 2295.19 |
| 1603929600000 | 2285.88 |
| 1604016000000 | 2286.54 |
| 1604275200000 | 2327.92 |
| 1604361600000 | 2367.32 |
| 1604448000000 | 2444.38 |
| 1604534400000 | 2451.96 |
| 1604620800000 | 2438.61 |
| 1604880000000 | 2497.4 |
| 1604966400000 | 2513.7 |
| 1605052800000 | 2550.92 |
| 1605139200000 | 2536.2 |
| 1605225600000 | 2535.12 |
| 1605484800000 | 2554.25 |
| 1605571200000 | 2536.42 |
| 1605657600000 | 2538.27 |
| 1605744000000 | 2522.33 |
| 1605830400000 | 2538.06 |
| 1606089600000 | 2528.03 |
| 1606176000000 | 2542.03 |
| 1606262400000 | 2543.29 |
| 1606348800000 | 2548.42 |
| 1606435200000 | 2559.46 |
| 1606694400000 | 2537.81 |
| 1606780800000 | 2537.82 |
| 1606867200000 | 2544 |
| 1606953600000 | 2524.77 |
| 1607040000000 | 2544.62 |
| 1607299200000 | 2539.25 |
| 1607385600000 | 2547.7199 |
| 1607472000000 | 2555.69 |
| 1607558400000 | 2558.48 |
| 1607644800000 | 2530.66 |
| 1607904000000 | 2533.4899 |
| 1607990400000 | 2515.58 |
| 1608076800000 | 2548.19 |
| 1608163200000 | 2548.17 |
| 1608249600000 | 2545.56 |
| 1608508800000 | 2480.35 |
| 1608595200000 | 2504.08 |
| 1608681600000 | 2522.27 |
| 1608768000000 | 2521.66 |
| 1609113600000 | 2543.18 |
| 1609200000000 | 2562.37 |
| 1609286400000 | 2555.83 |
| 1609372800000 | 2551.41 |
| 1609718400000 | 2574.23 |
| 1609804800000 | 2572.06 |
| 1609891200000 | 2603.04 |
| 1609977600000 | 2605.4 |
| 1610064000000 | 2629.03 |
| 1610323200000 | 2628 |
| 1610409600000 | 2619.62 |
| 1610496000000 | 2636.86 |
| 1610582400000 | 2650.3 |
| 1610668800000 | 2646.44 |
| 1610928000000 | 2642.44 |
| 1611014400000 | 2657.27 |
| 1611100800000 | 2663.46 |
| 1611187200000 | 2646.66 |
| 1611273600000 | 2642.46 |
| 1611532800000 | 2641.18 |
| 1611619200000 | 2644.54 |
| 1611705600000 | 2622.63 |
| 1611792000000 | 2612 |
| 1611878400000 | 2557.2399 |
| 1612137600000 | 2578.63 |
| 1612224000000 | 2592.29 |
| 1612310400000 | 2602.01 |
| 1612396800000 | 2620.18 |
| 1612483200000 | 2612.09 |
| 1612742400000 | 2608.4 |
| 1612828800000 | 2606.5 |
| 1612915200000 | 2601.84 |
| 1613001600000 | 2607.29 |
| 1613088000000 | 2627.33 |
| 1613347200000 | 2652.87 |
| 1613433600000 | 2637.26 |
| 1613520000000 | 2632.2399 |
| 1613606400000 | 2604.15 |
| 1613692800000 | 2593.26 |
| 1613952000000 | 2577.85 |
| 1614038400000 | 2563.56 |
| 1614124800000 | 2573.53 |
| 1614211200000 | 2562.9899 |
| 1614297600000 | 2530.55 |
| 1614556800000 | 2565.23 |
| 1614643200000 | 2565.36 |
| 1614729600000 | 2537.14 |
| 1614816000000 | 2552.04 |
| 1614902400000 | 2541.46 |
| 1615161600000 | 2576.38 |
| 1615248000000 | 2600.92 |
| 1615334400000 | 2629.57 |
| 1615420800000 | 2636.35 |
| 1615507200000 | 2626.84 |
| 1615766400000 | 2637.54 |
| 1615852800000 | 2660.26 |
| 1615939200000 | 2639.63 |
| 1616025600000 | 2642.03 |
| 1616112000000 | 2640.29 |
| 1616371200000 | 2652.19 |
| 1616457600000 | 2653.56 |
| 1616544000000 | 2643.2399 |
| 1616630400000 | 2648.9699 |
| 1616716800000 | 2662.68 |
| 1616976000000 | 2681.07 |
| 1617062400000 | 2672.33 |
| 1617148800000 | 2675.8 |
| 1617235200000 | 2676.09 |
| 1617667200000 | 2687.53 |
| 1617753600000 | 2677.18 |
| 1617840000000 | 2694.28 |
| 1617926400000 | 2697.3 |
| 1618185600000 | 2691 |
| 1618272000000 | 2684.94 |
| 1618358400000 | 2688.14 |
| 1618444800000 | 2702.61 |
| 1618531200000 | 2713.02 |
| 1618790400000 | 2721.93 |
| 1618876800000 | 2690.28 |
| 1618963200000 | 2713.48 |
| 1619049600000 | 2727.42 |
| 1619136000000 | 2707.9 |
| 1619395200000 | 2706 |
| 1619481600000 | 2697.73 |
| 1619568000000 | 2700.81 |
| 1619654400000 | 2686.33 |
| 1619740800000 | 2694.38 |
| 1620000000000 | 2712.23 |
| 1620086400000 | 2689.56 |
| 1620172800000 | 2720.93 |
| 1620259200000 | 2714.25 |
| 1620345600000 | 2736.09 |
| 1620604800000 | 2737.48 |
| 1620691200000 | 2689.12 |
| 1620777600000 | 2714.38 |
| 1620864000000 | 2715.81 |
| 1620950400000 | 2741.28 |
| 1621209600000 | 2755.93 |
| 1621296000000 | 2751.65 |
| 1621382400000 | 2718.21 |
| 1621468800000 | 2749.86 |
| 1621555200000 | 2770.64 |
| 1621814400000 | 2771.77 |
| 1621900800000 | 2760.76 |
| 1621987200000 | 2765.27 |
| 1622073600000 | 2746.26 |
| 1622160000000 | 2760.87 |
| 1622419200000 | 2739.76 |
| 1622505600000 | 2750.91 |
| 1622592000000 | 2750.83 |
| 1622678400000 | 2756.7399 |
| 1622764800000 | 2772.3 |
| 1623024000000 | 2785.37 |
| 1623110400000 | 2788.17 |
| 1623196800000 | 2817.29 |
| 1623283200000 | 2832.77 |
| 1623369600000 | 2850.9899 |
| 1623628800000 | 2864.14 |
| 1623715200000 | 2870.37 |
| 1623801600000 | 2884.07 |
| 1623888000000 | 2878.78 |
| 1623974400000 | 2848.63 |
| 1624233600000 | 2856.7 |
| 1624320000000 | 2858.5 |
| 1624406400000 | 2836.57 |
| 1624492800000 | 2858.76 |
| 1624579200000 | 2862.69 |
| 1624838400000 | 2855.76 |
| 1624924800000 | 2858.55 |
| 1625011200000 | 2844.76 |
| 1625097600000 | 2865.5 |
| 1625184000000 | 2867.77 |
| 1625443200000 | 2866.03 |
| 1625529600000 | 2862.95 |
| 1625616000000 | 2881.95 |
| 1625702400000 | 2852.84 |
| 1625788800000 | 2866.9899 |
| 1626048000000 | 2892.98 |
| 1626134400000 | 2889.01 |
| 1626220800000 | 2880.5 |
| 1626307200000 | 2847.09 |
| 1626393600000 | 2854.02 |
| 1626652800000 | 2798.08 |
| 1626739200000 | 2799.55 |
| 1626825600000 | 2835.45 |
| 1626912000000 | 2846.18 |
| 1626998400000 | 2871 |
| 1627257600000 | 2860.9 |
| 1627344000000 | 2854.57 |
| 1627430400000 | 2876.07 |
| 1627516800000 | 2880.82 |
| 1627603200000 | 2872 |
| 1627862400000 | 2883.35 |
| 1627948800000 | 2903.67 |
| 1628035200000 | 2909.25 |
| 1628121600000 | 2924.91 |
| 1628208000000 | 2916.09 |
| 1628467200000 | 2934.85 |
| 1628553600000 | 2939.71 |
| 1628640000000 | 2951.31 |
| 1628726400000 | 2963.7399 |
| 1628812800000 | 2972.14 |
| 1629072000000 | 2971.2 |
| 1629158400000 | 2993.93 |
| 1629244800000 | 3017.27 |
| 1629331200000 | 2991.07 |
| 1629417600000 | 3005.56 |
| 1629676800000 | 3014.28 |
| 1629763200000 | 2999.84 |
| 1629849600000 | 2985.71 |
| 1629936000000 | 2976.98 |
| 1630022400000 | 2984.66 |
| 1630281600000 | 2982.6 |
| 1630368000000 | 2970.39 |
| 1630454400000 | 2978.34 |
| 1630540800000 | 2993.66 |
| 1630627200000 | 2973.86 |
| 1630886400000 | 2990.02 |
| 1630972800000 | 2969.37 |
| 1631059200000 | 2948.71 |
| 1631145600000 | 2929.9699 |
| 1631232000000 | 2905.7 |
| 1631491200000 | 2915.78 |
| 1631577600000 | 2926.63 |
| 1631664000000 | 2908.94 |
| 1631750400000 | 2913.83 |
| 1631836800000 | 2894.9899 |
| 1632096000000 | 2884.8 |
| 1632182400000 | 2918.57 |
| 1632268800000 | 2926.48 |
| 1632355200000 | 2946.29 |
| 1632441600000 | 2923.57 |
| 1632700800000 | 2918.48 |
| 1632787200000 | 2878.41 |
| 1632873600000 | 2897.75 |
| 1632960000000 | 2902.6 |
| 1633046400000 | 2893.71 |
| 1633305600000 | 2908.95 |
| 1633392000000 | 2931.7199 |
| 1633478400000 | 2903.54 |
| 1633564800000 | 2932.28 |
| 1633651200000 | 2936.66 |
| 1633910400000 | 2940.73 |
| 1633996800000 | 2935.17 |
| 1634083200000 | 2946.56 |
| 1634169600000 | 2963.91 |
| 1634256000000 | 2980.61 |
| 1634515200000 | 2971.18 |
| 1634601600000 | 2987.25 |
| 1634688000000 | 3012.84 |
| 1634774400000 | 3014.8 |
| 1634860800000 | 3019.07 |
| 1635120000000 | 3024.9699 |
| 1635206400000 | 3039 |
| 1635292800000 | 3027.11 |
| 1635379200000 | 3029.29 |
| 1635465600000 | 3023.78 |
| 1635724800000 | 3056.98 |
| 1635811200000 | 3069.26 |
| 1635897600000 | 3064.67 |
| 1635984000000 | 3083.89 |
| 1636070400000 | 3059.14 |
| 1636329600000 | 3064.53 |
| 1636416000000 | 3057.91 |
| 1636502400000 | 3074.61 |
| 1636588800000 | 3075.67 |
| 1636675200000 | 3063.4699 |
| 1636934400000 | 3072.82 |
| 1637020800000 | 3073.9 |
| 1637107200000 | 3077.55 |
| 1637193600000 | 3054.46 |
| 1637280000000 | 3041.38 |
| 1637539200000 | 3045.2399 |
| 1637625600000 | 3016.78 |
| 1637712000000 | 3030.06 |
| 1637798400000 | 3041.79 |
| 1637884800000 | 2963.29 |
| 1638144000000 | 2974.96 |
| 1638230400000 | 2952.26 |
| 1638316800000 | 2985.2 |
| 1638403200000 | 2955.2 |
| 1638489600000 | 2949.15 |
| 1638748800000 | 2987.88 |
| 1638835200000 | 3028.89 |
| 1638921600000 | 3025.51 |
| 1639008000000 | 3030.51 |
| 1639094400000 | 3027.42 |
| 1639353600000 | 3020.53 |
| 1639440000000 | 3001.03 |
| 1639526400000 | 3014.4699 |
| 1639612800000 | 3057.11 |
| 1639699200000 | 3047.78 |
| 1639958400000 | 3003.9899 |
| 1640044800000 | 3047.5 |
| 1640131200000 | 3069.12 |
| 1640217600000 | 3086.56 |
| 1640304000000 | 3084.37 |
| 1640563200000 | 3098.67 |
| 1640649600000 | 3123.3 |
| 1640736000000 | 3114.01 |
| 1640822400000 | 3118.11 |
| 1640908800000 | 3112.03 |
| 1641168000000 | 3118.75 |
| 1641254400000 | 3116.32 |
| 1641340800000 | 3110.93 |
| 1641427200000 | 3079.42 |
| 1641513600000 | 3074.68 |
| 1641772800000 | 3049.11 |
| 1641859200000 | 3077.08 |
| 1641945600000 | 3081.41 |
| 1642032000000 | 3072.63 |
| 1642118400000 | 3070 |
| 1642377600000 | 3097.46 |
| 1642464000000 | 3089.2199 |
| 1642550400000 | 3098.57 |
| 1642636800000 | 3111.68 |
| 1642723200000 | 3058.55 |
| 1642982400000 | 2962.42 |
| 1643068800000 | 2997.68 |
| 1643155200000 | 3042.94 |
| 1643241600000 | 3092.54 |
| 1643328000000 | 3078.39 |
| 1643587200000 | 3076.4899 |
| 1643673600000 | 3109.85 |
| 1643760000000 | 3115.84 |
| 1643846400000 | 3073.13 |
| 1643932800000 | 3054.73 |
| 1644192000000 | 3069.4899 |
| 1644278400000 | 3051.96 |
| 1644364800000 | 3098.95 |
| 1644451200000 | 3096.19 |
| 1644537600000 | 3086.3 |
| 1644796800000 | 3033.15 |
| 1644883200000 | 3065.82 |
| 1644969600000 | 3084.86 |
| 1645056000000 | 3069.9699 |
| 1645142400000 | 3048.68 |
| 1645401600000 | 3025.68 |
| 1645488000000 | 3028.71 |
| 1645574400000 | 3027.79 |
| 1645660800000 | 2973.18 |
| 1645747200000 | 3058.4699 |
| 1646006400000 | 3063.69 |
| 1646092800000 | 3030.69 |
| 1646179200000 | 3062.5 |
| 1646265600000 | 2986.11 |
| 1646352000000 | 2917.04 |
| 1646611200000 | 2929.27 |
| 1646697600000 | 2941.14 |
| 1646784000000 | 3009.8 |
| 1646870400000 | 2974.9 |
| 1646956800000 | 2989.29 |
| 1647216000000 | 3010.28 |
| 1647302400000 | 3015.4899 |
| 1647388800000 | 3038.63 |
| 1647475200000 | 3076.44 |
| 1647561600000 | 3083.88 |
| 1647820800000 | 3107.75 |
| 1647907200000 | 3119.71 |
| 1647993600000 | 3116.5 |
| 1648080000000 | 3119.8 |
| 1648166400000 | 3139.33 |
| 1648425600000 | 3137.48 |
| 1648512000000 | 3145.62 |
| 1648598400000 | 3180.16 |
| 1648684800000 | 3164.93 |
| 1648771200000 | 3184.03 |
| 1649030400000 | 3212.85 |
| 1649116800000 | 3251.75 |
| 1649203200000 | 3255.58 |
| 1649289600000 | 3258.66 |
| 1649376000000 | 3316 |
| 1649635200000 | 3308.98 |
| 1649721600000 | 3288.19 |
| 1649808000000 | 3297.66 |
| 1649894400000 | 3309.91 |
| 1650326400000 | 3283.2 |
| 1650412800000 | 3280.14 |
| 1650499200000 | 3272.7 |
| 1650585600000 | 3220.63 |
| 1650844800000 | 3171.26 |
| 1650931200000 | 3169.2199 |
| 1651017600000 | 3193.44 |
| 1651104000000 | 3213.57 |
| 1651190400000 | 3222.21 |
| 1651449600000 | 3182.08 |
| 1651536000000 | 3218.16 |
| 1651622400000 | 3193.63 |
| 1651708800000 | 3193.41 |
| 1651795200000 | 3159.69 |
| 1652054400000 | 3075.93 |
| 1652140800000 | 3097.36 |
| 1652227200000 | 3129.59 |
| 1652313600000 | 3098.45 |
| 1652400000000 | 3157.3 |
| 1652659200000 | 3183.89 |
| 1652745600000 | 3207.98 |
| 1652832000000 | 3195.37 |
| 1652918400000 | 3170.48 |
| 1653004800000 | 3212.69 |
| 1653264000000 | 3245.6 |
| 1653350400000 | 3221.2199 |
| 1653436800000 | 3250.52 |
| 1653523200000 | 3258.27 |
| 1653609600000 | 3264.78 |
| 1653868800000 | 3267.34 |
| 1653955200000 | 3258.87 |
| 1654041600000 | 3219.25 |
| 1654128000000 | 3218.34 |
| 1654214400000 | 3223.15 |
| 1654473600000 | 3237.9699 |
| 1654560000000 | 3249.91 |
| 1654646400000 | 3244.58 |
| 1654732800000 | 3210.17 |
| 1654819200000 | 3145.2 |
| 1655078400000 | 3082.96 |
| 1655164800000 | 3049.41 |
| 1655251200000 | 3064.43 |
| 1655337600000 | 3000.41 |
| 1655424000000 | 2979.79 |
| 1655683200000 | 3015.53 |
| 1655769600000 | 3011.21 |
| 1655856000000 | 2994.51 |
| 1655942400000 | 2992.87 |
| 1656028800000 | 3070.66 |
| 1656288000000 | 3082.09 |
| 1656374400000 | 3101.82 |
| 1656460800000 | 3104.42 |
| 1656547200000 | 3067.7399 |
| 1656633600000 | 3083.07 |
| 1656892800000 | 3122.82 |
| 1656979200000 | 3054.2399 |
| 1657065600000 | 3073.26 |
| 1657152000000 | 3120.18 |
| 1657238400000 | 3123.4699 |
| 1657497600000 | 3133.41 |
| 1657584000000 | 3125.7399 |
| 1657670400000 | 3104.84 |
| 1657756800000 | 3047.46 |
| 1657843200000 | 3104.33 |
| 1658102400000 | 3112.56 |
| 1658188800000 | 3139.9699 |
| 1658275200000 | 3122.18 |
| 1658361600000 | 3109.05 |
| 1658448000000 | 3118.68 |
| 1658707200000 | 3123.23 |
| 1658793600000 | 3157.88 |
| 1658880000000 | 3156.18 |
| 1658966400000 | 3155.33 |
| 1659052800000 | 3175.01 |
| 1659312000000 | 3154.08 |
| 1659398400000 | 3169.7199 |
| 1659484800000 | 3157.46 |
| 1659571200000 | 3146 |
| 1659657600000 | 3139.27 |
| 1659916800000 | 3153.91 |
| 1660003200000 | 3168.32 |
| 1660089600000 | 3146.38 |
| 1660176000000 | 3150.51 |
| 1660262400000 | 3158.62 |
| 1660521600000 | 3163.89 |
| 1660608000000 | 3169.93 |
| 1660694400000 | 3154.9899 |
| 1660780800000 | 3170.32 |
| 1660867200000 | 3181.1 |
| 1661126400000 | 3190.06 |
| 1661212800000 | 3181.66 |
| 1661299200000 | 3181.25 |
| 1661385600000 | 3196.44 |
| 1661472000000 | 3161.75 |
| 1661731200000 | 3138.38 |
| 1661817600000 | 3098.05 |
| 1661904000000 | 3051.94 |
| 1661990400000 | 3026.4 |
| 1662076800000 | 3071.34 |
| 1662336000000 | 3088.5 |
| 1662422400000 | 3069.27 |
| 1662508800000 | 3043.89 |
| 1662595200000 | 3055.89 |
| 1662681600000 | 3089.26 |
| 1662940800000 | 3123.71 |
| 1663027200000 | 3095.25 |
| 1663113600000 | 3080.25 |
| 1663200000000 | 3051.34 |
| 1663286400000 | 3011.78 |
| 1663545600000 | 2999.3 |
| 1663632000000 | 2967.51 |
| 1663718400000 | 2993.06 |
| 1663804800000 | 2954.19 |
| 1663891200000 | 2883.84 |
| 1664150400000 | 2852.36 |
| 1664236800000 | 2852.64 |
| 1664323200000 | 2877.94 |
| 1664409600000 | 2848.13 |
| 1664496000000 | 2872.01 |
| 1664755200000 | 2914.86 |
| 1664841600000 | 2971.28 |
| 1664928000000 | 2960.02 |
| 1665014400000 | 2925.9699 |
| 1665100800000 | 2925.92 |
| 1665360000000 | 2904.27 |
| 1665446400000 | 2892.32 |
| 1665532800000 | 2871.27 |
| 1665619200000 | 2893.4 |
| 1665705600000 | 2915.4 |
| 1665964800000 | 2954.3 |
| 1666051200000 | 2943.14 |
| 1666137600000 | 2930.9699 |
| 1666224000000 | 2933.37 |
| 1666310400000 | 2922.32 |
| 1666569600000 | 2961.41 |
| 1666656000000 | 2980.28 |
| 1666742400000 | 3004.91 |
| 1666828800000 | 3029.38 |
| 1666915200000 | 3056.14 |
| 1667174400000 | 3074.8 |
| 1667260800000 | 3088.45 |
| 1667347200000 | 3097.73 |
| 1667433600000 | 3084.98 |
| 1667520000000 | 3102.71 |
| 1667779200000 | 3100.62 |
| 1667865600000 | 3098.37 |
| 1667952000000 | 3095.51 |
| 1668038400000 | 3144.48 |
| 1668124800000 | 3104.25 |
| 1668384000000 | 3114.75 |
| 1668470400000 | 3128.32 |
| 1668556800000 | 3115.85 |
| 1668643200000 | 3092.48 |
| 1668729600000 | 3127.66 |
| 1668988800000 | 3123.9699 |
| 1669075200000 | 3166.3 |
| 1669161600000 | 3167.94 |
| 1669248000000 | 3184.45 |
| 1669334400000 | 3195.55 |
| 1669593600000 | 3181.55 |
| 1669680000000 | 3186.69 |
| 1669766400000 | 3207.05 |
| 1669852800000 | 3228.37 |
| 1669939200000 | 3213.2199 |
| 1670198400000 | 3206.38 |
| 1670284800000 | 3180.35 |
| 1670371200000 | 3175.39 |
| 1670457600000 | 3168.27 |
| 1670544000000 | 3181.73 |
| 1670803200000 | 3176.87 |
| 1670889600000 | 3204.95 |
| 1670976000000 | 3212.98 |
| 1671062400000 | 3145.78 |
| 1671148800000 | 3094.1 |
| 1671408000000 | 3110.36 |
| 1671494400000 | 3104.63 |
| 1671580800000 | 3152.6 |
| 1671667200000 | 3140.44 |
| 1671753600000 | 3142.67 |
| 1672099200000 | 3141.2199 |
| 1672185600000 | 3136.38 |
| 1672272000000 | 3157.63 |
| 1672358400000 | 3118.76 |
| 1672617600000 | 3148.65 |
| 1672704000000 | 3171.7199 |
| 1672790400000 | 3175.9 |
| 1672876800000 | 3166.79 |
| 1672963200000 | 3198.9699 |
| 1673222400000 | 3202.09 |
| 1673308800000 | 3187.4899 |
| 1673395200000 | 3186.71 |
| 1673481600000 | 3202.79 |
| 1673568000000 | 3221.36 |
| 1673827200000 | 3232.4 |
| 1673913600000 | 3241.32 |
| 1674000000000 | 3239.08 |
| 1674086400000 | 3206.82 |
| 1674172800000 | 3208.94 |
| 1674432000000 | 3212.35 |
| 1674518400000 | 3188.09 |
| 1674604800000 | 3186.51 |
| 1674691200000 | 3185.38 |
| 1674777600000 | 3193.4899 |
| 1675036800000 | 3194.85 |
| 1675123200000 | 3174.87 |
| 1675209600000 | 3147.18 |
| 1675296000000 | 3146 |
| 1675382400000 | 3164.95 |
| 1675641600000 | 3165.3 |
| 1675728000000 | 3204.4899 |
| 1675814400000 | 3231.05 |
| 1675900800000 | 3242.08 |
| 1675987200000 | 3248.4699 |
| 1676246400000 | 3263.06 |
| 1676332800000 | 3274.84 |
| 1676419200000 | 3274.78 |
| 1676505600000 | 3274.29 |
| 1676592000000 | 3274.9899 |
| 1676851200000 | 3281.7 |
| 1676937600000 | 3286.17 |
| 1677024000000 | 3272.09 |
| 1677110400000 | 3266.9899 |
| 1677196800000 | 3249.34 |
| 1677456000000 | 3271.52 |
| 1677542400000 | 3241.37 |
| 1677628800000 | 3202.2399 |
| 1677715200000 | 3231.7199 |
| 1677801600000 | 3242.4 |
| 1678060800000 | 3243.7199 |
| 1678147200000 | 3228.66 |
| 1678233600000 | 3223.44 |
| 1678320000000 | 3222.63 |
| 1678406400000 | 3204.38 |
| 1678665600000 | 3149.91 |
| 1678752000000 | 3181.09 |
| 1678838400000 | 3116.06 |
| 1678924800000 | 3125.45 |
| 1679011200000 | 3103.89 |
| 1679270400000 | 3127.38 |
| 1679356800000 | 3159.36 |
| 1679443200000 | 3159.81 |
| 1679529600000 | 3156.4699 |
| 1679616000000 | 3134.18 |
| 1679875200000 | 3184.04 |
| 1679961600000 | 3191.35 |
| 1680048000000 | 3215.36 |
| 1680134400000 | 3238.4699 |
| 1680220800000 | 3255.95 |
| 1680480000000 | 3282.32 |
| 1680566400000 | 3276.78 |
| 1680652800000 | 3327.18 |
| 1680739200000 | 3364.12 |
| 1681171200000 | 3371.01 |
| 1681257600000 | 3382.48 |
| 1681344000000 | 3390.22 |
| 1681430400000 | 3391.06 |
| 1681689600000 | 3399.36 |
| 1681776000000 | 3397.84 |
| 1681862400000 | 3392.51 |
| 1681948800000 | 3388.18 |
| 1682035200000 | 3415.15 |
| 1682294400000 | 3422.56 |
| 1682380800000 | 3426.24 |
| 1682467200000 | 3394.71 |
| 1682553600000 | 3384.56 |
| 1682640000000 | 3413.18 |
| 1682899200000 | 3415.59 |
| 1682985600000 | 3357.04 |
| 1683072000000 | 3367.66 |
| 1683158400000 | 3376.6 |
| 1683244800000 | 3409.1 |
| 1683504000000 | 3419.85 |
| 1683590400000 | 3412.9 |
| 1683676800000 | 3401.88 |
| 1683763200000 | 3398.57 |
| 1683849600000 | 3422.36 |
| 1684108800000 | 3429.12 |
| 1684195200000 | 3408.74 |
| 1684281600000 | 3392.9 |
| 1684368000000 | 3389.57 |
| 1684454400000 | 3413.32 |
| 1684713600000 | 3412.22 |
| 1684800000000 | 3416.95 |
| 1684886400000 | 3379.07 |
| 1684972800000 | 3332.59 |
| 1685059200000 | 3355.66 |
| 1685318400000 | 3359.3 |
| 1685404800000 | 3316.2 |
| 1685491200000 | 3292.82 |
| 1685577600000 | 3314.94 |
| 1685664000000 | 3342.62 |
| 1685923200000 | 3340.1 |
| 1686009600000 | 3353.15 |
| 1686096000000 | 3332.82 |
| 1686182400000 | 3334.69 |
| 1686268800000 | 3331.13 |
| 1686528000000 | 3314.93 |
| 1686614400000 | 3312.84 |
| 1686700800000 | 3313.25 |
| 1686787200000 | 3320.98 |
| 1686873600000 | 3346.44 |
| 1687132800000 | 3312.59 |
| 1687219200000 | 3303.89 |
| 1687305600000 | 3299.58 |
| 1687392000000 | 3281.19 |
| 1687478400000 | 3289.07 |
| 1687737600000 | 3277.6 |
| 1687824000000 | 3259.66 |
| 1687910400000 | 3279.36 |
| 1687996800000 | 3277.88 |
| 1688083200000 | 3313.4899 |
| 1688342400000 | 3302.94 |
| 1688428800000 | 3313.25 |
| 1688515200000 | 3293.59 |
| 1688601600000 | 3226.09 |
| 1688688000000 | 3209.2 |
| 1688947200000 | 3210.4699 |
| 1689033600000 | 3224.44 |
| 1689120000000 | 3252.8 |
| 1689206400000 | 3266.16 |
| 1689292800000 | 3254.45 |
| 1689552000000 | 3246.42 |
| 1689638400000 | 3271.31 |
| 1689724800000 | 3291.32 |
| 1689811200000 | 3335.15 |
| 1689897600000 | 3353.78 |
| 1690156800000 | 3362.24 |
| 1690243200000 | 3361.65 |
| 1690329600000 | 3346.64 |
| 1690416000000 | 3367.38 |
| 1690502400000 | 3346.58 |
| 1690761600000 | 3367.94 |
| 1690848000000 | 3343.79 |
| 1690934400000 | 3292.78 |
| 1691020800000 | 3272.26 |
| 1691107200000 | 3280.8 |
| 1691366400000 | 3282.86 |
| 1691452800000 | 3318.59 |
| 1691539200000 | 3346.38 |
| 1691625600000 | 3369.63 |
| 1691712000000 | 3348.57 |
| 1691971200000 | 3349.54 |
| 1692057600000 | 3324.2399 |
| 1692144000000 | 3323.13 |
| 1692230400000 | 3320.88 |
| 1692316800000 | 3305.92 |
| 1692576000000 | 3313.61 |
| 1692662400000 | 3330.64 |
| 1692748800000 | 3344.7399 |
| 1692835200000 | 3338.73 |
| 1692921600000 | 3341.2399 |
| 1693180800000 | 3360.52 |
| 1693267200000 | 3385.02 |
| 1693353600000 | 3371.58 |
| 1693440000000 | 3368.3 |
| 1693526400000 | 3384.25 |
| 1693785600000 | 3377.05 |
| 1693872000000 | 3382.47 |
| 1693958400000 | 3369.33 |
| 1694044800000 | 3398.72 |
| 1694131200000 | 3406.41 |
| 1694390400000 | 3417.26 |
| 1694476800000 | 3426.98 |
| 1694563200000 | 3411.57 |
| 1694649600000 | 3475.26 |
| 1694736000000 | 3476.36 |
| 1694995200000 | 3438.7 |
| 1695081600000 | 3443.76 |
| 1695168000000 | 3471.88 |
| 1695254400000 | 3427.02 |
| 1695340800000 | 3416.83 |
| 1695600000000 | 3405.11 |
| 1695686400000 | 3399.66 |
| 1695772800000 | 3389.8 |
| 1695859200000 | 3388.81 |
| 1695945600000 | 3384.04 |
| 1696204800000 | 3343.34 |
| 1696291200000 | 3304.84 |
| 1696377600000 | 3292.34 |
| 1696464000000 | 3305.32 |
| 1696550400000 | 3329.56 |
| 1696809600000 | 3356.06 |
| 1696896000000 | 3397.75 |
| 1696982400000 | 3404.07 |
| 1697068800000 | 3421.16 |
| 1697155200000 | 3419.4 |
| 1697414400000 | 3418.55 |
| 1697500800000 | 3417.62 |
| 1697587200000 | 3395.82 |
| 1697673600000 | 3345.7399 |
| 1697760000000 | 3322.26 |
| 1698019200000 | 3302.01 |
| 1698105600000 | 3323.05 |
| 1698192000000 | 3329.96 |
| 1698278400000 | 3310.28 |
| 1698364800000 | 3267.08 |
| 1698624000000 | 3281.2399 |
| 1698710400000 | 3282.63 |
| 1698796800000 | 3307.26 |
| 1698883200000 | 3343.2199 |
| 1698969600000 | 3315.29 |
| 1699228800000 | 3320.87 |
| 1699315200000 | 3300.48 |
| 1699401600000 | 3297.96 |
| 1699488000000 | 3310.04 |
| 1699574400000 | 3290.19 |
| 1699833600000 | 3318.57 |
| 1699920000000 | 3330.36 |
| 1700006400000 | 3318.7 |
| 1700092800000 | 3303.14 |
| 1700179200000 | 3341.06 |
| 1700438400000 | 3344.14 |
| 1700524800000 | 3348 |
| 1700611200000 | 3337.33 |
| 1700697600000 | 3361.57 |
| 1700784000000 | 3375.87 |
| 1701043200000 | 3364.83 |
| 1701129600000 | 3351.69 |
| 1701216000000 | 3349.66 |
| 1701302400000 | 3374.98 |
| 1701388800000 | 3396.42 |
| 1701648000000 | 3395.22 |
| 1701734400000 | 3397 |
| 1701820800000 | 3390.29 |
| 1701907200000 | 3376.61 |
| 1701993600000 | 3398.88 |
| 1702252800000 | 3402.51 |
| 1702339200000 | 3388.34 |
| 1702425600000 | 3398.18 |
| 1702512000000 | 3402.18 |
| 1702598400000 | 3383.01 |
| 1702857600000 | 3393.49 |
| 1702944000000 | 3398.7 |
| 1703030400000 | 3408.84 |
| 1703116800000 | 3403.35 |
| 1703203200000 | 3414.29 |
| 1703635200000 | 3412.51 |
| 1703721600000 | 3410.23 |
| 1703808000000 | 3419.03 |
| 1704153600000 | 3439.56 |
| 1704240000000 | 3455.9 |
| 1704326400000 | 3492.97 |
| 1704412800000 | 3490.24 |
| 1704672000000 | 3478.63 |
| 1704758400000 | 3486.23 |
| 1704844800000 | 3476.73 |
| 1704931200000 | 3451.29 |
| 1705017600000 | 3478.22 |
| 1705276800000 | 3465.84 |
| 1705363200000 | 3456.15 |
| 1705449600000 | 3420.02 |
| 1705536000000 | 3408.15 |
| 1705622400000 | 3405.95 |
| 1705881600000 | 3419.64 |
| 1705968000000 | 3403.11 |
| 1706054400000 | 3415.91 |
| 1706140800000 | 3411.79 |
| 1706227200000 | 3442.64 |
| 1706486400000 | 3454.34 |
| 1706572800000 | 3449.69 |
| 1706659200000 | 3456.43 |
| 1706745600000 | 3445.09 |
| 1706832000000 | 3417.65 |
| 1707091200000 | 3424.5 |
| 1707177600000 | 3446.66 |
| 1707264000000 | 3428.78 |
| 1707350400000 | 3392.29 |
| 1707436800000 | 3399.48 |
| 1707696000000 | 3406.03 |
| 1707782400000 | 3401.18 |
| 1707868800000 | 3413.4 |
| 1707955200000 | 3426.33 |
| 1708041600000 | 3435.8 |
| 1708300800000 | 3452.17 |
| 1708387200000 | 3443.97 |
| 1708473600000 | 3436.73 |
| 1708560000000 | 3458.87 |
| 1708646400000 | 3473.66 |
| 1708905600000 | 3453.8 |
| 1708992000000 | 3458.87 |
| 1709078400000 | 3444.25 |
| 1709164800000 | 3436.63 |
| 1709251200000 | 3462.6 |
| 1709510400000 | 3461.93 |
| 1709596800000 | 3470.87 |
| 1709683200000 | 3482.87 |
| 1709769600000 | 3524.79 |
| 1709856000000 | 3523.79 |
| 1710115200000 | 3524.63 |
| 1710201600000 | 3533.25 |
| 1710288000000 | 3538.85 |
| 1710374400000 | 3543.83 |
| 1710460800000 | 3528.51 |
| 1710720000000 | 3524.33 |
| 1710806400000 | 3536.08 |
| 1710892800000 | 3535.58 |
| 1710979200000 | 3540.06 |
| 1711065600000 | 3551.59 |
| 1711324800000 | 3558.4 |
| 1711411200000 | 3560.25 |
| 1711497600000 | 3576.24 |
| 1711584000000 | 3588.56 |
| STOXX Europe 600 Optimised Defensives | STOXX Europe 600 | |
|---|---|---|
| 2017 | 5.1879553015451 | 10.750948441963 |
| 2018 | -0.90681296705049 | -10.925712002021 |
| 2019 | 22.450910344033 | 27.29028323302 |
| 2020 | -6.4996420872794 | -2.0075550157865 |
| 2021 | 22.160902078602 | 25.124883470767 |
| 2022 | 0.21878472212902 | -10.759972207591 |
| 2023 | 9.7854334652156 | 16.064891775917 |
| 2024 | 21.437249192591 | 21.914553584889 |
Methodology
All components of the STOXX Europe 600 Optimised Supersector Indices fall into one of the four market quartiles. The STOXX Europe 600 Optimised Market Quartile Indices follow the same methodology as the STOXX Optimised Indices. The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0108469849 | SDEFNR | SDEFNR INDEX | .SDEFNR |
| Price EUR | CH0108469831 | SDEFN | SDEFN INDEX | .SDEFN |
| Price USD | CH0113195348 | SDEFL | SDEFL INDEX | .SDEFL |
| Net Return USD | CH0113195330 | SDEFNV | SDEFNV INDEX | .SDEFNV |
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 |
|---|---|---|---|
| ASTRAZENECA | Health Care | UK | 8.296% |
| SHELL | Energy | UK | 8.261% |
| NOVO NORDISK B | Health Care | Denmark | 6.412% |
| TOTALENERGIES | Energy | France | 6.202% |
| NOVARTIS | Health Care | Switzerland | 5.502% |
| ROCHE HLDG P | Health Care | Switzerland | 5.275% |
| BP | Energy | UK | 4.091% |
| GSK | Health Care | UK | 3.202% |
| SANOFI | Health Care | France | 3.114% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 2.823% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of April 30, 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.