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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Optimised Defensives | 4,203.8 | 3,458.7 | 31.2 | 10.8 | 241.0 | 2.6 | 7.0 | 0.1 | 12.0 |
| STOXX Europe 600 | 15,411.1 | 12,244.2 | 20.4 | 7.1 | 377.7 | 1.6 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Health Care | 51.6 |
|---|---|
| Energy | 17.7 |
| Utilities | 15.6 |
| Telecommunications | 9.0 |
| Insurance | 6.0 |
| Personal Care, Drug and Grocery Stores | 0.1 |
Country weighting
| UK | 26.8 |
|---|---|
| Switzerland | 20.3 |
| France | 14.4 |
| Germany | 12.4 |
| Denmark | 9.1 |
| Spain | 5.0 |
| Italy | 4.5 |
| Belgium | 1.5 |
| Finland | 1.4 |
| Netherlands | 1.4 |
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 | -2.4 | 13.0 | 19.1 | 26.9 | 49.2 | N/A | N/A | 19.4 | 8.3 | 8.4 |
| STOXX Europe 600 | 0.5 | 12.9 | 25.7 | 19.7 | 53.7 | N/A | N/A | 26.1 | 6.3 | 9.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Defensives | N/A | N/A | 11.1 | 15.5 | 17.7 | N/A | N/A | 1.3 | 0.4 | 0.4 |
| STOXX Europe 600 | N/A | N/A | 13.2 | 18.8 | 20.5 | N/A | N/A | 1.5 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Defensives | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | 9.6 | 7.0 | 7.0 | 8.1 | 7.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Defensives | 0.4 | 0.7 | 0.7 | 0.7 | 0.8 | -3.9 | -0.1 | -0.9 | 0.1 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 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 | 18.6 | 13.5 | 17.0 | 13.2 | 2.1 | 3.3 | 1.3 | 11.7 |
| STOXX Europe 600 | 17.8 | 14.6 | 15.7 | 14.4 | 2.1 | 3.2 | 1.4 | 18.0 |
Performance and annual returns
| STOXX Europe 600 Optimised Defensives | |
|---|---|
| 1104451200000 | 1000 |
| 1104710400000 | 993.75 |
| 1104796800000 | 983.76 |
| 1104883200000 | 978.67 |
| 1104969600000 | 975.34 |
| 1105056000000 | 972.58 |
| 1105315200000 | 973.4 |
| 1105401600000 | 970.67 |
| 1105488000000 | 973.08 |
| 1105574400000 | 972.35 |
| 1105660800000 | 967.82 |
| 1105920000000 | 967.56 |
| 1106006400000 | 965.76 |
| 1106092800000 | 967.14 |
| 1106179200000 | 957.78 |
| 1106265600000 | 962.93 |
| 1106524800000 | 968.22 |
| 1106611200000 | 967.37 |
| 1106697600000 | 978.87 |
| 1106784000000 | 979.04 |
| 1106870400000 | 971.3 |
| 1107129600000 | 978.2 |
| 1107216000000 | 984.95 |
| 1107302400000 | 989.05 |
| 1107388800000 | 982.65 |
| 1107475200000 | 993.86 |
| 1107734400000 | 989.5 |
| 1107820800000 | 986.18 |
| 1107907200000 | 987.63 |
| 1107993600000 | 994.56 |
| 1108080000000 | 1000.37 |
| 1108339200000 | 1007.91 |
| 1108425600000 | 1013.21 |
| 1108512000000 | 1012.58 |
| 1108598400000 | 1019.09 |
| 1108684800000 | 1019.74 |
| 1108944000000 | 1023 |
| 1109030400000 | 1025.74 |
| 1109116800000 | 1018.03 |
| 1109203200000 | 1015.47 |
| 1109289600000 | 1027.05 |
| 1109548800000 | 1030.06 |
| 1109635200000 | 1031.58 |
| 1109721600000 | 1028.14 |
| 1109808000000 | 1031.81 |
| 1109894400000 | 1048.64 |
| 1110153600000 | 1041.46 |
| 1110240000000 | 1046.61 |
| 1110326400000 | 1040.09 |
| 1110412800000 | 1031.1 |
| 1110499200000 | 1036.84 |
| 1110758400000 | 1028.71 |
| 1110844800000 | 1036.45 |
| 1110931200000 | 1033.43 |
| 1111017600000 | 1030.6 |
| 1111104000000 | 1026.21 |
| 1111363200000 | 1016.63 |
| 1111449600000 | 1020.26 |
| 1111536000000 | 1000.66 |
| 1111622400000 | 1003.4 |
| 1112054400000 | 1004.04 |
| 1112140800000 | 1003.77 |
| 1112227200000 | 1005.32 |
| 1112313600000 | 1007.49 |
| 1112572800000 | 996.62 |
| 1112659200000 | 1008.22 |
| 1112745600000 | 1010.85 |
| 1112832000000 | 1020.82 |
| 1112918400000 | 1015.4 |
| 1113177600000 | 1021.43 |
| 1113264000000 | 1013.23 |
| 1113350400000 | 1017.07 |
| 1113436800000 | 1010.88 |
| 1113523200000 | 1009.45 |
| 1113782400000 | 999.59 |
| 1113868800000 | 1008.98 |
| 1113955200000 | 1005.74 |
| 1114041600000 | 1006.91 |
| 1114128000000 | 1013.3 |
| 1114387200000 | 1012.84 |
| 1114473600000 | 1010.26 |
| 1114560000000 | 1000.85 |
| 1114646400000 | 1003.04 |
| 1114732800000 | 1005.22 |
| 1114992000000 | 1001.28 |
| 1115078400000 | 1010.04 |
| 1115164800000 | 1019.48 |
| 1115251200000 | 1023.72 |
| 1115337600000 | 1021.02 |
| 1115596800000 | 1013.62 |
| 1115683200000 | 1012.44 |
| 1115769600000 | 1004.61 |
| 1115856000000 | 1000.55 |
| 1115942400000 | 994.47 |
| 1116201600000 | 985.41 |
| 1116288000000 | 988.49 |
| 1116374400000 | 999.54 |
| 1116460800000 | 1003.12 |
| 1116547200000 | 1001.04 |
| 1116806400000 | 1009.75 |
| 1116892800000 | 1009.26 |
| 1116979200000 | 1011.15 |
| 1117065600000 | 1015.22 |
| 1117152000000 | 1015.68 |
| 1117411200000 | 1015.23 |
| 1117497600000 | 1002.68 |
| 1117584000000 | 1009.54 |
| 1117670400000 | 1009.78 |
| 1117756800000 | 1006.01 |
| 1118016000000 | 1003.63 |
| 1118102400000 | 1014.83 |
| 1118188800000 | 1016.56 |
| 1118275200000 | 1005.86 |
| 1118361600000 | 1005.83 |
| 1118620800000 | 1004.64 |
| 1118707200000 | 1007.32 |
| 1118793600000 | 1005.53 |
| 1118880000000 | 1007.04 |
| 1118966400000 | 1023.03 |
| 1119225600000 | 1018.67 |
| 1119312000000 | 1022.86 |
| 1119398400000 | 1020.52 |
| 1119484800000 | 1018.12 |
| 1119571200000 | 1015.98 |
| 1119830400000 | 1014.8 |
| 1119916800000 | 1020.73 |
| 1120003200000 | 1021.45 |
| 1120089600000 | 1024.12 |
| 1120176000000 | 1020.26 |
| 1120435200000 | 1020.85 |
| 1120521600000 | 1019.48 |
| 1120608000000 | 1027.72 |
| 1120694400000 | 1012.79 |
| 1120780800000 | 1026.64 |
| 1121040000000 | 1037.55 |
| 1121126400000 | 1042.26 |
| 1121212800000 | 1036.99 |
| 1121299200000 | 1040.22 |
| 1121385600000 | 1031.59 |
| 1121644800000 | 1030.16 |
| 1121731200000 | 1024.36 |
| 1121817600000 | 1023.05 |
| 1121904000000 | 1030.21 |
| 1121990400000 | 1032.13 |
| 1122249600000 | 1038.68 |
| 1122336000000 | 1036.26 |
| 1122422400000 | 1038.48 |
| 1122508800000 | 1046.92 |
| 1122595200000 | 1055.62 |
| 1122854400000 | 1060.8 |
| 1122940800000 | 1071.33 |
| 1123027200000 | 1080.98 |
| 1123113600000 | 1076.73 |
| 1123200000000 | 1068.21 |
| 1123459200000 | 1079.03 |
| 1123545600000 | 1087.57 |
| 1123632000000 | 1099.24 |
| 1123718400000 | 1103.61 |
| 1123804800000 | 1101.94 |
| 1124064000000 | 1095.6 |
| 1124150400000 | 1086.57 |
| 1124236800000 | 1086.33 |
| 1124323200000 | 1070.49 |
| 1124409600000 | 1081.04 |
| 1124668800000 | 1087.37 |
| 1124755200000 | 1076.05 |
| 1124841600000 | 1077.22 |
| 1124928000000 | 1073.15 |
| 1125014400000 | 1067.76 |
| 1125273600000 | 1066.48 |
| 1125360000000 | 1063.15 |
| 1125446400000 | 1083.36 |
| 1125532800000 | 1106.89 |
| 1125619200000 | 1112.7 |
| 1125878400000 | 1116.12 |
| 1125964800000 | 1121.66 |
| 1126051200000 | 1118.15 |
| 1126137600000 | 1113.24 |
| 1126224000000 | 1118.67 |
| 1126483200000 | 1107.3 |
| 1126569600000 | 1097.8 |
| 1126656000000 | 1105.34 |
| 1126742400000 | 1100.54 |
| 1126828800000 | 1106.77 |
| 1127088000000 | 1104.87 |
| 1127174400000 | 1105.82 |
| 1127260800000 | 1101.27 |
| 1127347200000 | 1093.79 |
| 1127433600000 | 1091.66 |
| 1127692800000 | 1095.36 |
| 1127779200000 | 1091.26 |
| 1127865600000 | 1096.7 |
| 1127952000000 | 1094.04 |
| 1128038400000 | 1100.06 |
| 1128297600000 | 1093.6 |
| 1128384000000 | 1095.02 |
| 1128470400000 | 1086.92 |
| 1128556800000 | 1090.78 |
| 1128643200000 | 1085.43 |
| 1128902400000 | 1081.11 |
| 1128988800000 | 1078.73 |
| 1129075200000 | 1074.65 |
| 1129161600000 | 1053.62 |
| 1129248000000 | 1065.02 |
| 1129507200000 | 1062.94 |
| 1129593600000 | 1052.7 |
| 1129680000000 | 1043.85 |
| 1129766400000 | 1044.42 |
| 1129852800000 | 1043.33 |
| 1130112000000 | 1052.64 |
| 1130198400000 | 1057.79 |
| 1130284800000 | 1059.32 |
| 1130371200000 | 1049.57 |
| 1130457600000 | 1051.87 |
| 1130716800000 | 1066.34 |
| 1130803200000 | 1065.27 |
| 1130889600000 | 1074.24 |
| 1130976000000 | 1083.5 |
| 1131062400000 | 1066.85 |
| 1131321600000 | 1068.53 |
| 1131408000000 | 1065.97 |
| 1131494400000 | 1060.89 |
| 1131580800000 | 1056.01 |
| 1131667200000 | 1059.05 |
| 1131926400000 | 1059.92 |
| 1132012800000 | 1047.3 |
| 1132099200000 | 1037.3 |
| 1132185600000 | 1046.37 |
| 1132272000000 | 1049.14 |
| 1132531200000 | 1054.06 |
| 1132617600000 | 1056.64 |
| 1132704000000 | 1068.57 |
| 1132790400000 | 1065.91 |
| 1132876800000 | 1065.37 |
| 1133136000000 | 1057.74 |
| 1133222400000 | 1057.54 |
| 1133308800000 | 1055.42 |
| 1133395200000 | 1066.24 |
| 1133481600000 | 1070.05 |
| 1133740800000 | 1074.31 |
| 1133827200000 | 1078.57 |
| 1133913600000 | 1071.94 |
| 1134000000000 | 1084.04 |
| 1134086400000 | 1081.09 |
| 1134345600000 | 1088.69 |
| 1134432000000 | 1091.14 |
| 1134518400000 | 1095.82 |
| 1134604800000 | 1082.82 |
| 1134691200000 | 1091.58 |
| 1134950400000 | 1087.42 |
| 1135036800000 | 1082.52 |
| 1135123200000 | 1079.14 |
| 1135209600000 | 1082.05 |
| 1135296000000 | 1081.66 |
| 1135641600000 | 1082.51 |
| 1135728000000 | 1085.89 |
| 1135814400000 | 1085.13 |
| 1135900800000 | 1074.33 |
| 1136160000000 | 1078.48 |
| 1136246400000 | 1103.37 |
| 1136332800000 | 1123.22 |
| 1136419200000 | 1121.36 |
| 1136505600000 | 1135.19 |
| 1136764800000 | 1128.55 |
| 1136851200000 | 1123.34 |
| 1136937600000 | 1128.04 |
| 1137024000000 | 1126.61 |
| 1137110400000 | 1125.43 |
| 1137369600000 | 1135.24 |
| 1137456000000 | 1122.42 |
| 1137542400000 | 1119.22 |
| 1137628800000 | 1121.28 |
| 1137715200000 | 1113.06 |
| 1137974400000 | 1130.03 |
| 1138060800000 | 1123.04 |
| 1138147200000 | 1128.13 |
| 1138233600000 | 1131.59 |
| 1138320000000 | 1134.85 |
| 1138579200000 | 1133.02 |
| 1138665600000 | 1136.35 |
| 1138752000000 | 1137.67 |
| 1138838400000 | 1124.36 |
| 1138924800000 | 1118.79 |
| 1139184000000 | 1114.75 |
| 1139270400000 | 1107.62 |
| 1139356800000 | 1105.93 |
| 1139443200000 | 1118.38 |
| 1139529600000 | 1108.67 |
| 1139788800000 | 1112.59 |
| 1139875200000 | 1104.43 |
| 1139961600000 | 1108.48 |
| 1140048000000 | 1112.88 |
| 1140134400000 | 1118.4 |
| 1140393600000 | 1124.13 |
| 1140480000000 | 1124.59 |
| 1140566400000 | 1123.36 |
| 1140652800000 | 1122.24 |
| 1140739200000 | 1121.44 |
| 1140998400000 | 1118.07 |
| 1141084800000 | 1104.64 |
| 1141171200000 | 1117.54 |
| 1141257600000 | 1112.25 |
| 1141344000000 | 1121.98 |
| 1141603200000 | 1130.33 |
| 1141689600000 | 1117.56 |
| 1141776000000 | 1119.31 |
| 1141862400000 | 1126.17 |
| 1141948800000 | 1129.77 |
| 1142208000000 | 1145.26 |
| 1142294400000 | 1155.51 |
| 1142380800000 | 1157.74 |
| 1142467200000 | 1168.06 |
| 1142553600000 | 1167.2 |
| 1142812800000 | 1165.88 |
| 1142899200000 | 1160.54 |
| 1142985600000 | 1165.57 |
| 1143072000000 | 1150.93 |
| 1143158400000 | 1160.67 |
| 1143417600000 | 1151.32 |
| 1143504000000 | 1147.64 |
| 1143590400000 | 1145.58 |
| 1143676800000 | 1164.48 |
| 1143763200000 | 1150.86 |
| 1144022400000 | 1160.1 |
| 1144108800000 | 1166.32 |
| 1144195200000 | 1173.87 |
| 1144281600000 | 1171.69 |
| 1144368000000 | 1159.35 |
| 1144627200000 | 1167.75 |
| 1144713600000 | 1158.82 |
| 1144800000000 | 1155.06 |
| 1144886400000 | 1158.65 |
| 1145318400000 | 1179.07 |
| 1145404800000 | 1194.86 |
| 1145491200000 | 1195.17 |
| 1145577600000 | 1206.21 |
| 1145836800000 | 1206.14 |
| 1145923200000 | 1205.29 |
| 1146009600000 | 1206.54 |
| 1146096000000 | 1211.87 |
| 1146182400000 | 1214.9 |
| 1146441600000 | 1220.23 |
| 1146528000000 | 1232.84 |
| 1146614400000 | 1218.68 |
| 1146700800000 | 1233.46 |
| 1146787200000 | 1245.11 |
| 1147046400000 | 1238.17 |
| 1147132800000 | 1252.97 |
| 1147219200000 | 1247.53 |
| 1147305600000 | 1242.34 |
| 1147392000000 | 1227.24 |
| 1147651200000 | 1214.01 |
| 1147737600000 | 1222.66 |
| 1147824000000 | 1186.08 |
| 1147910400000 | 1187.26 |
| 1147996800000 | 1172.83 |
| 1148256000000 | 1159.32 |
| 1148342400000 | 1184.89 |
| 1148428800000 | 1161.81 |
| 1148515200000 | 1181.88 |
| 1148601600000 | 1195.99 |
| 1148860800000 | 1196.77 |
| 1148947200000 | 1187.97 |
| 1149033600000 | 1197.58 |
| 1149120000000 | 1202.88 |
| 1149206400000 | 1216.29 |
| 1149465600000 | 1211.15 |
| 1149552000000 | 1185.21 |
| 1149638400000 | 1193.3 |
| 1149724800000 | 1153.22 |
| 1149811200000 | 1170.18 |
| 1150070400000 | 1157 |
| 1150156800000 | 1134.97 |
| 1150243200000 | 1137.1 |
| 1150329600000 | 1153.89 |
| 1150416000000 | 1147.47 |
| 1150675200000 | 1141.24 |
| 1150761600000 | 1150.95 |
| 1150848000000 | 1157.44 |
| 1150934400000 | 1155.97 |
| 1151020800000 | 1157.38 |
| 1151280000000 | 1154.63 |
| 1151366400000 | 1152.83 |
| 1151452800000 | 1151.4 |
| 1151539200000 | 1171.76 |
| 1151625600000 | 1208.75 |
| 1151884800000 | 1217.37 |
| 1151971200000 | 1217.79 |
| 1152057600000 | 1199.49 |
| 1152144000000 | 1215.92 |
| 1152230400000 | 1223.98 |
| 1152489600000 | 1220.66 |
| 1152576000000 | 1211.83 |
| 1152662400000 | 1207.89 |
| 1152748800000 | 1196.44 |
| 1152835200000 | 1179.83 |
| 1153094400000 | 1167.35 |
| 1153180800000 | 1165.75 |
| 1153267200000 | 1188.47 |
| 1153353600000 | 1196.57 |
| 1153440000000 | 1194.13 |
| 1153699200000 | 1210.76 |
| 1153785600000 | 1211.98 |
| 1153872000000 | 1214.35 |
| 1153958400000 | 1234.56 |
| 1154044800000 | 1245.62 |
| 1154304000000 | 1238.65 |
| 1154390400000 | 1229.59 |
| 1154476800000 | 1246.22 |
| 1154563200000 | 1236.28 |
| 1154649600000 | 1258.54 |
| 1154908800000 | 1243.11 |
| 1154995200000 | 1240.45 |
| 1155081600000 | 1257.61 |
| 1155168000000 | 1233.99 |
| 1155254400000 | 1231.7 |
| 1155513600000 | 1239.26 |
| 1155600000000 | 1252.76 |
| 1155686400000 | 1257.33 |
| 1155772800000 | 1251.63 |
| 1155859200000 | 1246.85 |
| 1156118400000 | 1259.67 |
| 1156204800000 | 1252.9 |
| 1156291200000 | 1247.24 |
| 1156377600000 | 1251.6 |
| 1156464000000 | 1245.88 |
| 1156723200000 | 1254.76 |
| 1156809600000 | 1250.58 |
| 1156896000000 | 1261.1 |
| 1156982400000 | 1255.33 |
| 1157068800000 | 1260.2 |
| 1157328000000 | 1265.91 |
| 1157414400000 | 1256.8 |
| 1157500800000 | 1242.25 |
| 1157587200000 | 1226.61 |
| 1157673600000 | 1226.33 |
| 1157932800000 | 1221.14 |
| 1158019200000 | 1234.61 |
| 1158105600000 | 1235.25 |
| 1158192000000 | 1238.79 |
| 1158278400000 | 1226.98 |
| 1158537600000 | 1234.23 |
| 1158624000000 | 1231.48 |
| 1158710400000 | 1242.1 |
| 1158796800000 | 1246.21 |
| 1158883200000 | 1240.91 |
| 1159142400000 | 1234.71 |
| 1159228800000 | 1247 |
| 1159315200000 | 1261.84 |
| 1159401600000 | 1262.65 |
| 1159488000000 | 1258 |
| 1159747200000 | 1266.51 |
| 1159833600000 | 1262.99 |
| 1159920000000 | 1263.78 |
| 1160006400000 | 1266.19 |
| 1160092800000 | 1255.7 |
| 1160352000000 | 1259.05 |
| 1160438400000 | 1257.37 |
| 1160524800000 | 1262.83 |
| 1160611200000 | 1267.86 |
| 1160697600000 | 1269.22 |
| 1160956800000 | 1278.22 |
| 1161043200000 | 1276.33 |
| 1161129600000 | 1279.96 |
| 1161216000000 | 1290.83 |
| 1161302400000 | 1297.31 |
| 1161561600000 | 1293.99 |
| 1161648000000 | 1295.59 |
| 1161734400000 | 1305.61 |
| 1161820800000 | 1309.96 |
| 1161907200000 | 1313.72 |
| 1162166400000 | 1310.38 |
| 1162252800000 | 1310.58 |
| 1162339200000 | 1314.58 |
| 1162425600000 | 1313.09 |
| 1162512000000 | 1310.43 |
| 1162771200000 | 1324.71 |
| 1162857600000 | 1337.09 |
| 1162944000000 | 1333.73 |
| 1163030400000 | 1336.78 |
| 1163116800000 | 1339.81 |
| 1163376000000 | 1338.56 |
| 1163462400000 | 1337.32 |
| 1163548800000 | 1343.56 |
| 1163635200000 | 1348.77 |
| 1163721600000 | 1337.92 |
| 1163980800000 | 1344.15 |
| 1164067200000 | 1344.25 |
| 1164153600000 | 1348.32 |
| 1164240000000 | 1347.68 |
| 1164326400000 | 1358.22 |
| 1164585600000 | 1346.45 |
| 1164672000000 | 1346.06 |
| 1164758400000 | 1366.22 |
| 1164844800000 | 1366.98 |
| 1164931200000 | 1364.88 |
| 1165190400000 | 1371.15 |
| 1165276800000 | 1383.4 |
| 1165363200000 | 1383.35 |
| 1165449600000 | 1386.58 |
| 1165536000000 | 1392.63 |
| 1165795200000 | 1388.06 |
| 1165881600000 | 1395.97 |
| 1165968000000 | 1403.93 |
| 1166054400000 | 1405.85 |
| 1166140800000 | 1404.61 |
| 1166400000000 | 1398.82 |
| 1166486400000 | 1399.63 |
| 1166572800000 | 1399.55 |
| 1166659200000 | 1392.71 |
| 1166745600000 | 1385.09 |
| 1167177600000 | 1396.37 |
| 1167264000000 | 1396.03 |
| 1167350400000 | 1395.12 |
| 1167696000000 | 1419.63 |
| 1167782400000 | 1410.01 |
| 1167868800000 | 1400.33 |
| 1167955200000 | 1374.42 |
| 1168214400000 | 1374.23 |
| 1168300800000 | 1370.55 |
| 1168387200000 | 1354.03 |
| 1168473600000 | 1372.99 |
| 1168560000000 | 1386.56 |
| 1168819200000 | 1395.48 |
| 1168905600000 | 1386.68 |
| 1168992000000 | 1386.48 |
| 1169078400000 | 1384.4 |
| 1169164800000 | 1393.4 |
| 1169424000000 | 1389.65 |
| 1169510400000 | 1395.55 |
| 1169596800000 | 1400.04 |
| 1169683200000 | 1392.98 |
| 1169769600000 | 1376.99 |
| 1170028800000 | 1378.71 |
| 1170115200000 | 1382.55 |
| 1170201600000 | 1379.3 |
| 1170288000000 | 1399.49 |
| 1170374400000 | 1399.62 |
| 1170633600000 | 1397.86 |
| 1170720000000 | 1405.22 |
| 1170806400000 | 1415.99 |
| 1170892800000 | 1409.99 |
| 1170979200000 | 1409.03 |
| 1171238400000 | 1402.22 |
| 1171324800000 | 1406.88 |
| 1171411200000 | 1425.57 |
| 1171497600000 | 1421.8 |
| 1171584000000 | 1419.43 |
| 1171843200000 | 1423.18 |
| 1171929600000 | 1418.35 |
| 1172016000000 | 1402.15 |
| 1172102400000 | 1399.19 |
| 1172188800000 | 1415.22 |
| 1172448000000 | 1426.08 |
| 1172534400000 | 1397.6 |
| 1172620800000 | 1371.19 |
| 1172707200000 | 1354.02 |
| 1172793600000 | 1348.05 |
| 1173052800000 | 1326.15 |
| 1173139200000 | 1335.66 |
| 1173225600000 | 1348.54 |
| 1173312000000 | 1364.26 |
| 1173398400000 | 1364.81 |
| 1173657600000 | 1365.55 |
| 1173744000000 | 1356.21 |
| 1173830400000 | 1329.46 |
| 1173916800000 | 1352.33 |
| 1174003200000 | 1359.79 |
| 1174262400000 | 1374.05 |
| 1174348800000 | 1380.27 |
| 1174435200000 | 1384.76 |
| 1174521600000 | 1407.15 |
| 1174608000000 | 1407.02 |
| 1174867200000 | 1402.34 |
| 1174953600000 | 1402.75 |
| 1175040000000 | 1404.57 |
| 1175126400000 | 1414 |
| 1175212800000 | 1407.11 |
| 1175472000000 | 1420.21 |
| 1175558400000 | 1435.69 |
| 1175644800000 | 1436.42 |
| 1175731200000 | 1442.67 |
| 1176163200000 | 1446.42 |
| 1176249600000 | 1447.92 |
| 1176336000000 | 1450.49 |
| 1176422400000 | 1468.36 |
| 1176681600000 | 1481.57 |
| 1176768000000 | 1488.24 |
| 1176854400000 | 1481.79 |
| 1176940800000 | 1482.4 |
| 1177027200000 | 1491.34 |
| 1177286400000 | 1485.73 |
| 1177372800000 | 1481.13 |
| 1177459200000 | 1491.52 |
| 1177545600000 | 1489.84 |
| 1177632000000 | 1483.21 |
| 1177891200000 | 1488.24 |
| 1177977600000 | 1482.19 |
| 1178064000000 | 1488.82 |
| 1178150400000 | 1491.91 |
| 1178236800000 | 1503.59 |
| 1178496000000 | 1509.23 |
| 1178582400000 | 1488.89 |
| 1178668800000 | 1490.23 |
| 1178755200000 | 1475.84 |
| 1178841600000 | 1484.07 |
| 1179100800000 | 1485.24 |
| 1179187200000 | 1494.3 |
| 1179273600000 | 1488.96 |
| 1179360000000 | 1490.37 |
| 1179446400000 | 1507.4 |
| 1179705600000 | 1503.62 |
| 1179792000000 | 1502.7 |
| 1179878400000 | 1521.43 |
| 1179964800000 | 1509.82 |
| 1180051200000 | 1510.1 |
| 1180310400000 | 1511.08 |
| 1180396800000 | 1516.24 |
| 1180483200000 | 1511.25 |
| 1180569600000 | 1522.04 |
| 1180656000000 | 1533.77 |
| 1180915200000 | 1534.94 |
| 1181001600000 | 1529.81 |
| 1181088000000 | 1504.97 |
| 1181174400000 | 1491.23 |
| 1181260800000 | 1480.64 |
| 1181520000000 | 1486.39 |
| 1181606400000 | 1479.54 |
| 1181692800000 | 1483.23 |
| 1181779200000 | 1504.45 |
| 1181865600000 | 1527.5 |
| 1182124800000 | 1523.16 |
| 1182211200000 | 1519.98 |
| 1182297600000 | 1522.43 |
| 1182384000000 | 1509.06 |
| 1182470400000 | 1507.82 |
| 1182729600000 | 1511.24 |
| 1182816000000 | 1508.58 |
| 1182902400000 | 1509.27 |
| 1182988800000 | 1530.01 |
| 1183075200000 | 1543.84 |
| 1183334400000 | 1551.74 |
| 1183420800000 | 1558.1 |
| 1183507200000 | 1562.8 |
| 1183593600000 | 1545.18 |
| 1183680000000 | 1560.81 |
| 1183939200000 | 1564.34 |
| 1184025600000 | 1558.06 |
| 1184112000000 | 1557.27 |
| 1184198400000 | 1574.97 |
| 1184284800000 | 1581.12 |
| 1184544000000 | 1582.58 |
| 1184630400000 | 1580.17 |
| 1184716800000 | 1563.61 |
| 1184803200000 | 1580.5 |
| 1184889600000 | 1568.24 |
| 1185148800000 | 1573.95 |
| 1185235200000 | 1547.04 |
| 1185321600000 | 1527.68 |
| 1185408000000 | 1495.7 |
| 1185494400000 | 1480.08 |
| 1185753600000 | 1474.2 |
| 1185840000000 | 1501.92 |
| 1185926400000 | 1487.5 |
| 1186012800000 | 1498.58 |
| 1186099200000 | 1489.45 |
| 1186358400000 | 1483.3 |
| 1186444800000 | 1499.14 |
| 1186531200000 | 1529.92 |
| 1186617600000 | 1498.32 |
| 1186704000000 | 1454.49 |
| 1186963200000 | 1476.86 |
| 1187049600000 | 1459.63 |
| 1187136000000 | 1449.23 |
| 1187222400000 | 1398.62 |
| 1187308800000 | 1437.17 |
| 1187568000000 | 1442.64 |
| 1187654400000 | 1442.96 |
| 1187740800000 | 1460.68 |
| 1187827200000 | 1471.71 |
| 1187913600000 | 1485.21 |
| 1188172800000 | 1485.78 |
| 1188259200000 | 1467.49 |
| 1188345600000 | 1475.48 |
| 1188432000000 | 1493.03 |
| 1188518400000 | 1512.13 |
| 1188777600000 | 1507.5 |
| 1188864000000 | 1514.73 |
| 1188950400000 | 1499.48 |
| 1189036800000 | 1512.5 |
| 1189123200000 | 1500.44 |
| 1189382400000 | 1497.88 |
| 1189468800000 | 1524.81 |
| 1189555200000 | 1541.63 |
| 1189641600000 | 1555.92 |
| 1189728000000 | 1541.67 |
| 1189987200000 | 1530.18 |
| 1190073600000 | 1542.08 |
| 1190160000000 | 1577.83 |
| 1190246400000 | 1588.62 |
| 1190332800000 | 1592.02 |
| 1190592000000 | 1593.67 |
| 1190678400000 | 1584.2 |
| 1190764800000 | 1594.86 |
| 1190851200000 | 1601.5 |
| 1190937600000 | 1607.88 |
| 1191196800000 | 1616.48 |
| 1191283200000 | 1598.35 |
| 1191369600000 | 1588.22 |
| 1191456000000 | 1588.03 |
| 1191542400000 | 1600.79 |
| 1191801600000 | 1588.04 |
| 1191888000000 | 1603.93 |
| 1191974400000 | 1610.87 |
| 1192060800000 | 1639.3 |
| 1192147200000 | 1642.95 |
| 1192406400000 | 1644.03 |
| 1192492800000 | 1639.33 |
| 1192579200000 | 1647.15 |
| 1192665600000 | 1650.19 |
| 1192752000000 | 1638.12 |
| 1193011200000 | 1613.32 |
| 1193097600000 | 1634.07 |
| 1193184000000 | 1629.05 |
| 1193270400000 | 1660.6 |
| 1193356800000 | 1682.99 |
| 1193616000000 | 1692.21 |
| 1193702400000 | 1683.95 |
| 1193788800000 | 1697.14 |
| 1193875200000 | 1675.13 |
| 1193961600000 | 1681.53 |
| 1194220800000 | 1681.45 |
| 1194307200000 | 1694.42 |
| 1194393600000 | 1705.94 |
| 1194480000000 | 1697.49 |
| 1194566400000 | 1679.05 |
| 1194825600000 | 1653.01 |
| 1194912000000 | 1669.96 |
| 1194998400000 | 1682.22 |
| 1195084800000 | 1661.16 |
| 1195171200000 | 1665.18 |
| 1195430400000 | 1651.76 |
| 1195516800000 | 1679.99 |
| 1195603200000 | 1659.85 |
| 1195689600000 | 1686.48 |
| 1195776000000 | 1687.97 |
| 1196035200000 | 1682.34 |
| 1196121600000 | 1675.39 |
| 1196208000000 | 1692.18 |
| 1196294400000 | 1700.17 |
| 1196380800000 | 1702.32 |
| 1196640000000 | 1698.71 |
| 1196726400000 | 1703.08 |
| 1196812800000 | 1716.44 |
| 1196899200000 | 1708.04 |
| 1196985600000 | 1714.51 |
| 1197244800000 | 1717.42 |
| 1197331200000 | 1711.83 |
| 1197417600000 | 1721.96 |
| 1197504000000 | 1685.45 |
| 1197590400000 | 1678.89 |
| 1197849600000 | 1654.36 |
| 1197936000000 | 1652.22 |
| 1198022400000 | 1645.16 |
| 1198108800000 | 1642.91 |
| 1198195200000 | 1659.1 |
| 1198454400000 | 1660.28 |
| 1198713600000 | 1685.12 |
| 1198800000000 | 1694.4 |
| 1199059200000 | 1684.19 |
| 1199232000000 | 1680.28 |
| 1199318400000 | 1688.99 |
| 1199404800000 | 1680.96 |
| 1199664000000 | 1704.81 |
| 1199750400000 | 1720.09 |
| 1199836800000 | 1713.94 |
| 1199923200000 | 1712.58 |
| 1200009600000 | 1692.59 |
| 1200268800000 | 1688.46 |
| 1200355200000 | 1657.04 |
| 1200441600000 | 1627.32 |
| 1200528000000 | 1621.13 |
| 1200614400000 | 1607.21 |
| 1200873600000 | 1503.42 |
| 1200960000000 | 1512.44 |
| 1201046400000 | 1445.16 |
| 1201132800000 | 1524.65 |
| 1201219200000 | 1530.67 |
| 1201478400000 | 1524.97 |
| 1201564800000 | 1538.05 |
| 1201651200000 | 1529.46 |
| 1201737600000 | 1538.14 |
| 1201824000000 | 1554.91 |
| 1202083200000 | 1555.15 |
| 1202169600000 | 1506.28 |
| 1202256000000 | 1521.24 |
| 1202342400000 | 1482.06 |
| 1202428800000 | 1487.11 |
| 1202688000000 | 1482.62 |
| 1202774400000 | 1532.84 |
| 1202860800000 | 1528.1 |
| 1202947200000 | 1538.52 |
| 1203033600000 | 1518.95 |
| 1203292800000 | 1537.93 |
| 1203379200000 | 1546.64 |
| 1203465600000 | 1511.89 |
| 1203552000000 | 1527.27 |
| 1203638400000 | 1519.68 |
| 1203897600000 | 1542.9 |
| 1203984000000 | 1557.68 |
| 1204070400000 | 1575.27 |
| 1204156800000 | 1560.86 |
| 1204243200000 | 1549.21 |
| 1204502400000 | 1526.69 |
| 1204588800000 | 1510.53 |
| 1204675200000 | 1530.83 |
| 1204761600000 | 1525.64 |
| 1204848000000 | 1510.27 |
| 1205107200000 | 1503.33 |
| 1205193600000 | 1513.03 |
| 1205280000000 | 1532.19 |
| 1205366400000 | 1524.27 |
| 1205452800000 | 1509.35 |
| 1205712000000 | 1479.17 |
| 1205798400000 | 1517.87 |
| 1205884800000 | 1481.16 |
| 1205971200000 | 1453.12 |
| 1206403200000 | 1502.4 |
| 1206489600000 | 1507.46 |
| 1206576000000 | 1528.62 |
| 1206662400000 | 1514.93 |
| 1206921600000 | 1515.94 |
| 1207008000000 | 1528.69 |
| 1207094400000 | 1545.5 |
| 1207180800000 | 1551.65 |
| 1207267200000 | 1571.88 |
| 1207526400000 | 1575.56 |
| 1207612800000 | 1560.99 |
| 1207699200000 | 1562.62 |
| 1207785600000 | 1567.34 |
| 1207872000000 | 1545.52 |
| 1208131200000 | 1535.79 |
| 1208217600000 | 1541.48 |
| 1208304000000 | 1574.03 |
| 1208390400000 | 1557.81 |
| 1208476800000 | 1573.21 |
| 1208736000000 | 1582.88 |
| 1208822400000 | 1586.33 |
| 1208908800000 | 1592.6 |
| 1208995200000 | 1579.97 |
| 1209081600000 | 1595.01 |
| 1209340800000 | 1595.96 |
| 1209427200000 | 1589.32 |
| 1209513600000 | 1595.9 |
| 1209600000000 | 1584.48 |
| 1209686400000 | 1598.65 |
| 1209945600000 | 1601.49 |
| 1210032000000 | 1600.65 |
| 1210118400000 | 1594.87 |
| 1210204800000 | 1594.78 |
| 1210291200000 | 1580.21 |
| 1210550400000 | 1597.37 |
| 1210636800000 | 1594.01 |
| 1210723200000 | 1602.29 |
| 1210809600000 | 1611.03 |
| 1210896000000 | 1631.33 |
| 1211155200000 | 1654.31 |
| 1211241600000 | 1645.64 |
| 1211328000000 | 1663.42 |
| 1211414400000 | 1670.51 |
| 1211500800000 | 1648.5 |
| 1211760000000 | 1649.08 |
| 1211846400000 | 1635.17 |
| 1211932800000 | 1635.09 |
| 1212019200000 | 1639.57 |
| 1212105600000 | 1641.72 |
| 1212364800000 | 1627.4 |
| 1212451200000 | 1635.17 |
| 1212537600000 | 1604.84 |
| 1212624000000 | 1615.08 |
| 1212710400000 | 1615.44 |
| 1212969600000 | 1622.08 |
| 1213056000000 | 1582.94 |
| 1213142400000 | 1571.74 |
| 1213228800000 | 1559.84 |
| 1213315200000 | 1555.56 |
| 1213574400000 | 1560.13 |
| 1213660800000 | 1562.86 |
| 1213747200000 | 1554.08 |
| 1213833600000 | 1548.97 |
| 1213920000000 | 1537.19 |
| 1214179200000 | 1535.17 |
| 1214265600000 | 1537.66 |
| 1214352000000 | 1546.71 |
| 1214438400000 | 1544.93 |
| 1214524800000 | 1545.21 |
| 1214784000000 | 1573.02 |
| 1214870400000 | 1553.95 |
| 1214956800000 | 1572.81 |
| 1215043200000 | 1565.38 |
| 1215129600000 | 1550.27 |
| 1215388800000 | 1575.39 |
| 1215475200000 | 1564.48 |
| 1215561600000 | 1578.68 |
| 1215648000000 | 1554.01 |
| 1215734400000 | 1533.37 |
| 1215993600000 | 1531.94 |
| 1216080000000 | 1515.88 |
| 1216166400000 | 1499.49 |
| 1216252800000 | 1517.04 |
| 1216339200000 | 1527 |
| 1216598400000 | 1528.8 |
| 1216684800000 | 1521.9 |
| 1216771200000 | 1516.32 |
| 1216857600000 | 1501.51 |
| 1216944000000 | 1507.76 |
| 1217203200000 | 1500.66 |
| 1217289600000 | 1493.67 |
| 1217376000000 | 1507.67 |
| 1217462400000 | 1518.26 |
| 1217548800000 | 1499.1 |
| 1217808000000 | 1499.1 |
| 1217894400000 | 1498.69 |
| 1217980800000 | 1494.91 |
| 1218067200000 | 1493.53 |
| 1218153600000 | 1464.44 |
| 1218412800000 | 1470.78 |
| 1218499200000 | 1460.15 |
| 1218585600000 | 1440.03 |
| 1218672000000 | 1448.56 |
| 1218758400000 | 1431.95 |
| 1219017600000 | 1436.06 |
| 1219104000000 | 1417.13 |
| 1219190400000 | 1426.55 |
| 1219276800000 | 1434.51 |
| 1219363200000 | 1445.32 |
| 1219622400000 | 1434.85 |
| 1219708800000 | 1426.77 |
| 1219795200000 | 1440.87 |
| 1219881600000 | 1453.19 |
| 1219968000000 | 1454.78 |
| 1220227200000 | 1434.89 |
| 1220313600000 | 1429.39 |
| 1220400000000 | 1402.53 |
| 1220486400000 | 1367.76 |
| 1220572800000 | 1331.23 |
| 1220832000000 | 1350.95 |
| 1220918400000 | 1332 |
| 1221004800000 | 1324.47 |
| 1221091200000 | 1311.27 |
| 1221177600000 | 1360.1 |
| 1221436800000 | 1322.54 |
| 1221523200000 | 1286.25 |
| 1221609600000 | 1283.9 |
| 1221696000000 | 1283.27 |
| 1221782400000 | 1353.13 |
| 1222041600000 | 1359.37 |
| 1222128000000 | 1359.08 |
| 1222214400000 | 1344.25 |
| 1222300800000 | 1377.14 |
| 1222387200000 | 1357.44 |
| 1222646400000 | 1291.51 |
| 1222732800000 | 1276.98 |
| 1222819200000 | 1283.16 |
| 1222905600000 | 1252.41 |
| 1222992000000 | 1280.55 |
| 1223251200000 | 1174.64 |
| 1223337600000 | 1201.94 |
| 1223424000000 | 1129.54 |
| 1223510400000 | 1080.19 |
| 1223596800000 | 984.38 |
| 1223856000000 | 1101.28 |
| 1223942400000 | 1142.68 |
| 1224028800000 | 1081.86 |
| 1224115200000 | 1029.93 |
| 1224201600000 | 1103.88 |
| 1224460800000 | 1140.66 |
| 1224547200000 | 1112.44 |
| 1224633600000 | 1039.83 |
| 1224720000000 | 1054.92 |
| 1224806400000 | 1001.47 |
| 1225065600000 | 958.47 |
| 1225152000000 | 980.85 |
| 1225238400000 | 1098.01 |
| 1225324800000 | 1086.08 |
| 1225411200000 | 1106.91 |
| 1225670400000 | 1120.56 |
| 1225756800000 | 1173.79 |
| 1225843200000 | 1153.08 |
| 1225929600000 | 1076.56 |
| 1226016000000 | 1103.8 |
| 1226275200000 | 1115.48 |
| 1226361600000 | 1069.33 |
| 1226448000000 | 1043.23 |
| 1226534400000 | 1050.28 |
| 1226620800000 | 1076.11 |
| 1226880000000 | 1048.44 |
| 1226966400000 | 1072.26 |
| 1227052800000 | 1039.83 |
| 1227139200000 | 993.27 |
| 1227225600000 | 955.92 |
| 1227484800000 | 1063.39 |
| 1227571200000 | 1076.14 |
| 1227657600000 | 1062.88 |
| 1227744000000 | 1071.78 |
| 1227830400000 | 1073.1 |
| 1228089600000 | 1007.37 |
| 1228176000000 | 1034.69 |
| 1228262400000 | 1042.31 |
| 1228348800000 | 1035.02 |
| 1228435200000 | 994.16 |
| 1228694400000 | 1070.05 |
| 1228780800000 | 1072.96 |
| 1228867200000 | 1076.16 |
| 1228953600000 | 1099.88 |
| 1229040000000 | 1085.08 |
| 1229299200000 | 1108.24 |
| 1229385600000 | 1122.57 |
| 1229472000000 | 1165.06 |
| 1229558400000 | 1177.62 |
| 1229644800000 | 1124.36 |
| 1229904000000 | 1114.34 |
| 1229990400000 | 1108.81 |
| 1230076800000 | 1107.82 |
| 1230508800000 | 1133.84 |
| 1230595200000 | 1147.99 |
| 1230681600000 | 1136.62 |
| 1230854400000 | 1167.27 |
| 1231113600000 | 1170.11 |
| 1231200000000 | 1159.89 |
| 1231286400000 | 1163.12 |
| 1231372800000 | 1171.13 |
| 1231459200000 | 1147.06 |
| 1231718400000 | 1116.74 |
| 1231804800000 | 1096.45 |
| 1231891200000 | 1065.55 |
| 1231977600000 | 1050.79 |
| 1232064000000 | 1074.18 |
| 1232323200000 | 1066.83 |
| 1232409600000 | 1040.29 |
| 1232496000000 | 1014.07 |
| 1232582400000 | 1009.75 |
| 1232668800000 | 1006.27 |
| 1232928000000 | 1054.7 |
| 1233014400000 | 1056.32 |
| 1233100800000 | 1065.84 |
| 1233187200000 | 1038.15 |
| 1233273600000 | 1021.33 |
| 1233532800000 | 1004.72 |
| 1233619200000 | 1042.17 |
| 1233705600000 | 1047.75 |
| 1233792000000 | 1048.43 |
| 1233878400000 | 1056.92 |
| 1234137600000 | 1069.64 |
| 1234224000000 | 1046.27 |
| 1234310400000 | 1035.41 |
| 1234396800000 | 1017.2 |
| 1234483200000 | 1031.33 |
| 1234742400000 | 1012.45 |
| 1234828800000 | 983.07 |
| 1234915200000 | 977.9 |
| 1235001600000 | 986.63 |
| 1235088000000 | 957.08 |
| 1235347200000 | 966.44 |
| 1235433600000 | 953.43 |
| 1235520000000 | 938.05 |
| 1235606400000 | 952.89 |
| 1235692800000 | 935.76 |
| 1235952000000 | 885.87 |
| 1236038400000 | 868.26 |
| 1236124800000 | 894.14 |
| 1236211200000 | 874.44 |
| 1236297600000 | 876.37 |
| 1236556800000 | 869.23 |
| 1236643200000 | 900.12 |
| 1236729600000 | 890.06 |
| 1236816000000 | 898.03 |
| 1236902400000 | 912.34 |
| 1237161600000 | 943.28 |
| 1237248000000 | 938.96 |
| 1237334400000 | 939.46 |
| 1237420800000 | 978.53 |
| 1237507200000 | 972.97 |
| 1237766400000 | 990.28 |
| 1237852800000 | 989.81 |
| 1237939200000 | 1002.78 |
| 1238025600000 | 998.43 |
| 1238112000000 | 968.61 |
| 1238371200000 | 936.93 |
| 1238457600000 | 972.2 |
| 1238544000000 | 972.96 |
| 1238630400000 | 1014.37 |
| 1238716800000 | 986.75 |
| 1238976000000 | 983.87 |
| 1239062400000 | 976.47 |
| 1239148800000 | 970.65 |
| 1239235200000 | 970.93 |
| 1239667200000 | 971.83 |
| 1239753600000 | 967.98 |
| 1239840000000 | 982.22 |
| 1239926400000 | 983.49 |
| 1240185600000 | 953.48 |
| 1240272000000 | 959.28 |
| 1240358400000 | 955.08 |
| 1240444800000 | 951.48 |
| 1240531200000 | 990.44 |
| 1240790400000 | 992.29 |
| 1240876800000 | 982.85 |
| 1240963200000 | 1009.01 |
| 1241049600000 | 1013.34 |
| 1241136000000 | 1013.56 |
| 1241395200000 | 1033.4 |
| 1241481600000 | 1029.6 |
| 1241568000000 | 1036.48 |
| 1241654400000 | 1040.24 |
| 1241740800000 | 1057.26 |
| 1242000000000 | 1056.58 |
| 1242086400000 | 1073.47 |
| 1242172800000 | 1070.72 |
| 1242259200000 | 1067.11 |
| 1242345600000 | 1065.95 |
| 1242604800000 | 1076.47 |
| 1242691200000 | 1087.44 |
| 1242777600000 | 1107.88 |
| 1242864000000 | 1089.03 |
| 1242950400000 | 1103.25 |
| 1243209600000 | 1108.23 |
| 1243296000000 | 1117.91 |
| 1243382400000 | 1115.65 |
| 1243468800000 | 1111.35 |
| 1243555200000 | 1126.6 |
| 1243814400000 | 1150.1 |
| 1243900800000 | 1157.36 |
| 1243987200000 | 1130.32 |
| 1244073600000 | 1131.21 |
| 1244160000000 | 1118.42 |
| 1244419200000 | 1104.8 |
| 1244505600000 | 1123.39 |
| 1244592000000 | 1127.53 |
| 1244678400000 | 1142.72 |
| 1244764800000 | 1141.92 |
| 1245024000000 | 1107.89 |
| 1245110400000 | 1114.82 |
| 1245196800000 | 1104.16 |
| 1245283200000 | 1118.31 |
| 1245369600000 | 1129.36 |
| 1245628800000 | 1100.2 |
| 1245715200000 | 1108.59 |
| 1245801600000 | 1123.12 |
| 1245888000000 | 1104.18 |
| 1245974400000 | 1112.19 |
| 1246233600000 | 1128.36 |
| 1246320000000 | 1115.66 |
| 1246406400000 | 1143.77 |
| 1246492800000 | 1109.18 |
| 1246579200000 | 1103.61 |
| 1246838400000 | 1091.13 |
| 1246924800000 | 1083.89 |
| 1247011200000 | 1071.9 |
| 1247097600000 | 1079.36 |
| 1247184000000 | 1063.37 |
| 1247443200000 | 1079.38 |
| 1247529600000 | 1085.93 |
| 1247616000000 | 1118.33 |
| 1247702400000 | 1127 |
| 1247788800000 | 1129.61 |
| 1248048000000 | 1149.75 |
| 1248134400000 | 1158.48 |
| 1248220800000 | 1163.09 |
| 1248307200000 | 1182.8 |
| 1248393600000 | 1178.2 |
| 1248652800000 | 1187.66 |
| 1248739200000 | 1181.07 |
| 1248825600000 | 1178.25 |
| 1248912000000 | 1198.26 |
| 1248998400000 | 1194.28 |
| 1249257600000 | 1222.13 |
| 1249344000000 | 1219.02 |
| 1249430400000 | 1207.05 |
| 1249516800000 | 1199.77 |
| 1249603200000 | 1205.02 |
| 1249862400000 | 1197.83 |
| 1249948800000 | 1189.16 |
| 1250035200000 | 1212.1 |
| 1250121600000 | 1216.32 |
| 1250208000000 | 1202.86 |
| 1250467200000 | 1173.27 |
| 1250553600000 | 1188.56 |
| 1250640000000 | 1202 |
| 1250726400000 | 1218.28 |
| 1250812800000 | 1248.72 |
| 1251072000000 | 1253.29 |
| 1251158400000 | 1263.2 |
| 1251244800000 | 1247.78 |
| 1251331200000 | 1248.47 |
| 1251417600000 | 1263.67 |
| 1251676800000 | 1255.35 |
| 1251763200000 | 1234.8 |
| 1251849600000 | 1233.61 |
| 1251936000000 | 1229.39 |
| 1252022400000 | 1238.85 |
| 1252281600000 | 1258.1 |
| 1252368000000 | 1278.28 |
| 1252454400000 | 1296.28 |
| 1252540800000 | 1298.08 |
| 1252627200000 | 1304.05 |
| 1252886400000 | 1303.59 |
| 1252972800000 | 1303.13 |
| 1253059200000 | 1319.62 |
| 1253145600000 | 1328.63 |
| 1253232000000 | 1321.36 |
| 1253491200000 | 1315.33 |
| 1253577600000 | 1336.12 |
| 1253664000000 | 1330.85 |
| 1253750400000 | 1300.27 |
| 1253836800000 | 1298.27 |
| 1254096000000 | 1315.44 |
| 1254182400000 | 1305.4 |
| 1254268800000 | 1305.21 |
| 1254355200000 | 1285.93 |
| 1254441600000 | 1273.39 |
| 1254700800000 | 1284.82 |
| 1254787200000 | 1311.22 |
| 1254873600000 | 1296.82 |
| 1254960000000 | 1311.62 |
| 1255046400000 | 1305.79 |
| 1255305600000 | 1316.24 |
| 1255392000000 | 1307.37 |
| 1255478400000 | 1330.49 |
| 1255564800000 | 1334.98 |
| 1255651200000 | 1322.45 |
| 1255910400000 | 1344.8 |
| 1255996800000 | 1344.68 |
| 1256083200000 | 1358.49 |
| 1256169600000 | 1352.5 |
| 1256256000000 | 1338.67 |
| 1256515200000 | 1325.29 |
| 1256601600000 | 1333.17 |
| 1256688000000 | 1321.56 |
| 1256774400000 | 1329.51 |
| 1256860800000 | 1299.53 |
| 1257120000000 | 1307.11 |
| 1257206400000 | 1286.15 |
| 1257292800000 | 1314.37 |
| 1257379200000 | 1326.93 |
| 1257465600000 | 1320.48 |
| 1257724800000 | 1354.45 |
| 1257811200000 | 1350.71 |
| 1257897600000 | 1352.19 |
| 1257984000000 | 1346.03 |
| 1258070400000 | 1353.04 |
| 1258329600000 | 1374.6 |
| 1258416000000 | 1361.32 |
| 1258502400000 | 1371.56 |
| 1258588800000 | 1345.28 |
| 1258675200000 | 1336.64 |
| 1258934400000 | 1370.21 |
| 1259020800000 | 1362.95 |
| 1259107200000 | 1382.9 |
| 1259193600000 | 1348.06 |
| 1259280000000 | 1356.54 |
| 1259539200000 | 1340.97 |
| 1259625600000 | 1378.5 |
| 1259712000000 | 1384.98 |
| 1259798400000 | 1382.4 |
| 1259884800000 | 1382.44 |
| 1260144000000 | 1370.88 |
| 1260230400000 | 1346.96 |
| 1260316800000 | 1336.71 |
| 1260403200000 | 1343.72 |
| 1260489600000 | 1341.82 |
| 1260748800000 | 1353.57 |
| 1260835200000 | 1348.22 |
| 1260921600000 | 1363 |
| 1261008000000 | 1327.96 |
| 1261094400000 | 1322.25 |
| 1261353600000 | 1342.72 |
| 1261440000000 | 1346.95 |
| 1261526400000 | 1359.31 |
| 1261612800000 | 1360.87 |
| 1261958400000 | 1369.61 |
| 1262044800000 | 1376.34 |
| 1262131200000 | 1360.32 |
| 1262217600000 | 1366.61 |
| 1262563200000 | 1389.61 |
| 1262649600000 | 1383.01 |
| 1262736000000 | 1377.93 |
| 1262822400000 | 1367.26 |
| 1262908800000 | 1367.22 |
| 1263168000000 | 1392.48 |
| 1263254400000 | 1384.01 |
| 1263340800000 | 1382.56 |
| 1263427200000 | 1386.15 |
| 1263513600000 | 1364.23 |
| 1263772800000 | 1374.69 |
| 1263859200000 | 1380.8 |
| 1263945600000 | 1351.05 |
| 1264032000000 | 1335.72 |
| 1264118400000 | 1330.01 |
| 1264377600000 | 1319.75 |
| 1264464000000 | 1321.51 |
| 1264550400000 | 1312.07 |
| 1264636800000 | 1285.49 |
| 1264723200000 | 1285.77 |
| 1264982400000 | 1289.62 |
| 1265068800000 | 1299.54 |
| 1265155200000 | 1289.87 |
| 1265241600000 | 1258.44 |
| 1265328000000 | 1225.58 |
| 1265587200000 | 1240.94 |
| 1265673600000 | 1239.92 |
| 1265760000000 | 1242.89 |
| 1265846400000 | 1241.7 |
| 1265932800000 | 1245.15 |
| 1266192000000 | 1247.61 |
| 1266278400000 | 1266.76 |
| 1266364800000 | 1269.9 |
| 1266451200000 | 1275.47 |
| 1266537600000 | 1270.98 |
| 1266796800000 | 1270.79 |
| 1266883200000 | 1255.32 |
| 1266969600000 | 1261.19 |
| 1267056000000 | 1236.27 |
| 1267142400000 | 1256.97 |
| 1267401600000 | 1255.53 |
| 1267488000000 | 1269.76 |
| 1267574400000 | 1287.21 |
| 1267660800000 | 1278.01 |
| 1267747200000 | 1291.39 |
| 1268006400000 | 1296.99 |
| 1268092800000 | 1292.94 |
| 1268179200000 | 1304.19 |
| 1268265600000 | 1304.05 |
| 1268352000000 | 1308.58 |
| 1268611200000 | 1294.36 |
| 1268697600000 | 1311.07 |
| 1268784000000 | 1313.58 |
| 1268870400000 | 1303.29 |
| 1268956800000 | 1293.27 |
| 1269216000000 | 1291.35 |
| 1269302400000 | 1296.21 |
| 1269388800000 | 1279.71 |
| 1269475200000 | 1287.41 |
| 1269561600000 | 1283.41 |
| 1269820800000 | 1294.04 |
| 1269907200000 | 1292.15 |
| 1269993600000 | 1299.81 |
| 1270080000000 | 1312.2 |
| 1270512000000 | 1301.58 |
| 1270598400000 | 1295.77 |
| 1270684800000 | 1292.6 |
| 1270771200000 | 1317.17 |
| 1271030400000 | 1330.28 |
| 1271116800000 | 1322.13 |
| 1271203200000 | 1332.42 |
| 1271289600000 | 1337.33 |
| 1271376000000 | 1316.86 |
| 1271635200000 | 1308.37 |
| 1271721600000 | 1320.84 |
| 1271808000000 | 1306.62 |
| 1271894400000 | 1284.44 |
| 1271980800000 | 1291.79 |
| 1272240000000 | 1291.63 |
| 1272326400000 | 1258.21 |
| 1272412800000 | 1239.64 |
| 1272499200000 | 1250.62 |
| 1272585600000 | 1252.88 |
| 1272844800000 | 1244.7 |
| 1272931200000 | 1209.7 |
| 1273017600000 | 1188.9 |
| 1273104000000 | 1162.64 |
| 1273190400000 | 1113.59 |
| 1273449600000 | 1186.43 |
| 1273536000000 | 1169.21 |
| 1273622400000 | 1181.1 |
| 1273708800000 | 1172.38 |
| 1273795200000 | 1126.12 |
| 1274054400000 | 1120.62 |
| 1274140800000 | 1135.58 |
| 1274227200000 | 1107.72 |
| 1274313600000 | 1091.92 |
| 1274400000000 | 1097.02 |
| 1274659200000 | 1083.41 |
| 1274745600000 | 1055.78 |
| 1274832000000 | 1071.06 |
| 1274918400000 | 1105.35 |
| 1275004800000 | 1111.8 |
| 1275264000000 | 1106.55 |
| 1275350400000 | 1108.96 |
| 1275436800000 | 1107.05 |
| 1275523200000 | 1124.17 |
| 1275609600000 | 1094.38 |
| 1275868800000 | 1077.39 |
| 1275955200000 | 1064.64 |
| 1276041600000 | 1084.73 |
| 1276128000000 | 1099.78 |
| 1276214400000 | 1108.38 |
| 1276473600000 | 1130.89 |
| 1276560000000 | 1140.55 |
| 1276646400000 | 1146.6099 |
| 1276732800000 | 1151 |
| 1276819200000 | 1149.18 |
| 1277078400000 | 1154.82 |
| 1277164800000 | 1139.72 |
| 1277251200000 | 1126.65 |
| 1277337600000 | 1118.81 |
| 1277424000000 | 1105.83 |
| 1277683200000 | 1119.8599 |
| 1277769600000 | 1081.03 |
| 1277856000000 | 1089.1099 |
| 1277942400000 | 1088.14 |
| 1278028800000 | 1097.24 |
| 1278288000000 | 1091.3699 |
| 1278374400000 | 1123.03 |
| 1278460800000 | 1138.1 |
| 1278547200000 | 1151.66 |
| 1278633600000 | 1152.41 |
| 1278892800000 | 1158.01 |
| 1278979200000 | 1182.6 |
| 1279065600000 | 1188.24 |
| 1279152000000 | 1195.73 |
| 1279238400000 | 1177.14 |
| 1279497600000 | 1170.05 |
| 1279584000000 | 1160.46 |
| 1279670400000 | 1158.69 |
| 1279756800000 | 1184.3599 |
| 1279843200000 | 1178.1099 |
| 1280102400000 | 1192.4 |
| 1280188800000 | 1196.93 |
| 1280275200000 | 1198.43 |
| 1280361600000 | 1208.78 |
| 1280448000000 | 1199.85 |
| 1280707200000 | 1241.54 |
| 1280793600000 | 1247.92 |
| 1280880000000 | 1247.3699 |
| 1280966400000 | 1247.3599 |
| 1281052800000 | 1249.7 |
| 1281312000000 | 1263.52 |
| 1281398400000 | 1242.8699 |
| 1281484800000 | 1208.2 |
| 1281571200000 | 1208.6199 |
| 1281657600000 | 1206.08 |
| 1281916800000 | 1210.4 |
| 1282003200000 | 1218.65 |
| 1282089600000 | 1214.33 |
| 1282176000000 | 1198.58 |
| 1282262400000 | 1179.27 |
| 1282521600000 | 1183.98 |
| 1282608000000 | 1168.85 |
| 1282694400000 | 1158.9 |
| 1282780800000 | 1173.35 |
| 1282867200000 | 1182.41 |
| 1283126400000 | 1181.27 |
| 1283212800000 | 1181.8699 |
| 1283299200000 | 1213.81 |
| 1283385600000 | 1212.81 |
| 1283472000000 | 1225.98 |
| 1283731200000 | 1232.44 |
| 1283817600000 | 1216.33 |
| 1283904000000 | 1231.26 |
| 1283990400000 | 1237.8699 |
| 1284076800000 | 1233.82 |
| 1284336000000 | 1250.74 |
| 1284422400000 | 1258.78 |
| 1284508800000 | 1257.05 |
| 1284595200000 | 1255.59 |
| 1284681600000 | 1242.84 |
| 1284940800000 | 1261.05 |
| 1285027200000 | 1261.67 |
| 1285113600000 | 1268.25 |
| 1285200000000 | 1262.82 |
| 1285286400000 | 1281.31 |
| 1285545600000 | 1275.97 |
| 1285632000000 | 1280.71 |
| 1285718400000 | 1282.68 |
| 1285804800000 | 1283.2 |
| 1285891200000 | 1295.3699 |
| 1286150400000 | 1281.92 |
| 1286236800000 | 1308.97 |
| 1286323200000 | 1316.75 |
| 1286409600000 | 1326.08 |
| 1286496000000 | 1325.99 |
| 1286755200000 | 1326.3599 |
| 1286841600000 | 1312.08 |
| 1286928000000 | 1340.68 |
| 1287014400000 | 1351.76 |
| 1287100800000 | 1350.01 |
| 1287360000000 | 1353.03 |
| 1287446400000 | 1328.65 |
| 1287532800000 | 1348.72 |
| 1287619200000 | 1350.79 |
| 1287705600000 | 1339.39 |
| 1287964800000 | 1345.5 |
| 1288051200000 | 1338.65 |
| 1288137600000 | 1323.41 |
| 1288224000000 | 1346.82 |
| 1288310400000 | 1352.91 |
| 1288569600000 | 1352.82 |
| 1288656000000 | 1374.39 |
| 1288742400000 | 1367.21 |
| 1288828800000 | 1397.9 |
| 1288915200000 | 1384.06 |
| 1289174400000 | 1367.66 |
| 1289260800000 | 1373.77 |
| 1289347200000 | 1351.33 |
| 1289433600000 | 1348.2 |
| 1289520000000 | 1345.07 |
| 1289779200000 | 1342.93 |
| 1289865600000 | 1314.73 |
| 1289952000000 | 1320.79 |
| 1290038400000 | 1339.9 |
| 1290124800000 | 1337.96 |
| 1290384000000 | 1324.42 |
| 1290470400000 | 1289.13 |
| 1290556800000 | 1291.13 |
| 1290643200000 | 1290.55 |
| 1290729600000 | 1275.35 |
| 1290988800000 | 1241.9 |
| 1291075200000 | 1234.85 |
| 1291161600000 | 1253.8699 |
| 1291248000000 | 1275.41 |
| 1291334400000 | 1290.06 |
| 1291593600000 | 1285.63 |
| 1291680000000 | 1301.25 |
| 1291766400000 | 1298.79 |
| 1291852800000 | 1302.75 |
| 1291939200000 | 1307.02 |
| 1292198400000 | 1325.71 |
| 1292284800000 | 1333.68 |
| 1292371200000 | 1326.67 |
| 1292457600000 | 1315.84 |
| 1292544000000 | 1302.39 |
| 1292803200000 | 1308.21 |
| 1292889600000 | 1319.3699 |
| 1292976000000 | 1318.01 |
| 1293062400000 | 1319.48 |
| 1293148800000 | 1323.08 |
| 1293408000000 | 1316.59 |
| 1293494400000 | 1318.91 |
| 1293580800000 | 1322.16 |
| 1293667200000 | 1319.15 |
| 1293753600000 | 1325.55 |
| 1294012800000 | 1328.19 |
| 1294099200000 | 1339.01 |
| 1294185600000 | 1326.13 |
| 1294272000000 | 1322.26 |
| 1294358400000 | 1314.41 |
| 1294617600000 | 1300.3 |
| 1294704000000 | 1305.56 |
| 1294790400000 | 1332.4 |
| 1294876800000 | 1356.49 |
| 1294963200000 | 1357.21 |
| 1295222400000 | 1355.21 |
| 1295308800000 | 1378.14 |
| 1295395200000 | 1376.4 |
| 1295481600000 | 1358.88 |
| 1295568000000 | 1386.44 |
| 1295827200000 | 1402.75 |
| 1295913600000 | 1394.39 |
| 1296000000000 | 1401.9 |
| 1296086400000 | 1406.18 |
| 1296172800000 | 1384.04 |
| 1296432000000 | 1393.96 |
| 1296518400000 | 1425.14 |
| 1296604800000 | 1426.97 |
| 1296691200000 | 1407.97 |
| 1296777600000 | 1401.71 |
| 1297036800000 | 1408.18 |
| 1297123200000 | 1418.59 |
| 1297209600000 | 1418.02 |
| 1297296000000 | 1410.81 |
| 1297382400000 | 1408.29 |
| 1297641600000 | 1402.8699 |
| 1297728000000 | 1410.57 |
| 1297814400000 | 1416.6099 |
| 1297900800000 | 1426.89 |
| 1297987200000 | 1434.6099 |
| 1298246400000 | 1424.24 |
| 1298332800000 | 1415.91 |
| 1298419200000 | 1415.71 |
| 1298505600000 | 1414.96 |
| 1298592000000 | 1420.63 |
| 1298851200000 | 1438.98 |
| 1298937600000 | 1433.83 |
| 1299024000000 | 1430.91 |
| 1299110400000 | 1439.94 |
| 1299196800000 | 1441.3 |
| 1299456000000 | 1437.47 |
| 1299542400000 | 1431.67 |
| 1299628800000 | 1428.42 |
| 1299715200000 | 1408.13 |
| 1299801600000 | 1400.84 |
| 1300060800000 | 1392.06 |
| 1300147200000 | 1362.53 |
| 1300233600000 | 1340.09 |
| 1300320000000 | 1372.65 |
| 1300406400000 | 1380.73 |
| 1300665600000 | 1407.75 |
| 1300752000000 | 1414.21 |
| 1300838400000 | 1409.83 |
| 1300924800000 | 1426.41 |
| 1301011200000 | 1424.07 |
| 1301270400000 | 1418.56 |
| 1301356800000 | 1415.44 |
| 1301443200000 | 1428.18 |
| 1301529600000 | 1428.82 |
| 1301616000000 | 1441.13 |
| 1301875200000 | 1453.75 |
| 1301961600000 | 1455.69 |
| 1302048000000 | 1467.84 |
| 1302134400000 | 1459.96 |
| 1302220800000 | 1479.16 |
| 1302480000000 | 1480.77 |
| 1302566400000 | 1464.15 |
| 1302652800000 | 1473.22 |
| 1302739200000 | 1463.84 |
| 1302825600000 | 1465.82 |
| 1303084800000 | 1424.31 |
| 1303171200000 | 1438.38 |
| 1303257600000 | 1483.84 |
| 1303344000000 | 1486.28 |
| 1303776000000 | 1494.97 |
| 1303862400000 | 1503.96 |
| 1303948800000 | 1529.6199 |
| 1304035200000 | 1535.7 |
| 1304294400000 | 1544.48 |
| 1304380800000 | 1533.2 |
| 1304467200000 | 1521.92 |
| 1304553600000 | 1493.95 |
| 1304640000000 | 1498.51 |
| 1304899200000 | 1472.17 |
| 1304985600000 | 1488.07 |
| 1305072000000 | 1491.26 |
| 1305158400000 | 1473.09 |
| 1305244800000 | 1468.94 |
| 1305504000000 | 1469.47 |
| 1305590400000 | 1451.53 |
| 1305676800000 | 1467.38 |
| 1305763200000 | 1478.25 |
| 1305849600000 | 1468.92 |
| 1306108800000 | 1435.24 |
| 1306195200000 | 1447.45 |
| 1306281600000 | 1452.29 |
| 1306368000000 | 1456.16 |
| 1306454400000 | 1477.76 |
| 1306713600000 | 1477.52 |
| 1306800000000 | 1500.52 |
| 1306886400000 | 1491.65 |
| 1306972800000 | 1474.5 |
| 1307059200000 | 1477.72 |
| 1307318400000 | 1473.03 |
| 1307404800000 | 1482.52 |
| 1307491200000 | 1465.92 |
| 1307577600000 | 1469.06 |
| 1307664000000 | 1435.08 |
| 1307923200000 | 1441.33 |
| 1308009600000 | 1461.17 |
| 1308096000000 | 1428.8599 |
| 1308182400000 | 1410.23 |
| 1308268800000 | 1426.14 |
| 1308528000000 | 1420.17 |
| 1308614400000 | 1441.29 |
| 1308700800000 | 1441.95 |
| 1308787200000 | 1400.18 |
| 1308873600000 | 1399.1 |
| 1309132800000 | 1411.69 |
| 1309219200000 | 1420.8599 |
| 1309305600000 | 1446.65 |
| 1309392000000 | 1473.91 |
| 1309478400000 | 1476.68 |
| 1309737600000 | 1481.31 |
| 1309824000000 | 1475.52 |
| 1309910400000 | 1458.51 |
| 1309996800000 | 1469.89 |
| 1310083200000 | 1451.25 |
| 1310342400000 | 1412.72 |
| 1310428800000 | 1402.89 |
| 1310515200000 | 1428.67 |
| 1310601600000 | 1418.16 |
| 1310688000000 | 1414.73 |
| 1310947200000 | 1390.06 |
| 1311033600000 | 1417.53 |
| 1311120000000 | 1434.42 |
| 1311206400000 | 1463.72 |
| 1311292800000 | 1471.92 |
| 1311552000000 | 1470.14 |
| 1311638400000 | 1482.95 |
| 1311724800000 | 1459.3599 |
| 1311811200000 | 1455.01 |
| 1311897600000 | 1454.8599 |
| 1312156800000 | 1422.44 |
| 1312243200000 | 1405.7 |
| 1312329600000 | 1397.55 |
| 1312416000000 | 1348.3699 |
| 1312502400000 | 1322.4 |
| 1312761600000 | 1282.48 |
| 1312848000000 | 1285.29 |
| 1312934400000 | 1235.13 |
| 1313020800000 | 1265.56 |
| 1313107200000 | 1305.82 |
| 1313366400000 | 1330.98 |
| 1313452800000 | 1324.56 |
| 1313539200000 | 1341.03 |
| 1313625600000 | 1282.08 |
| 1313712000000 | 1272.53 |
| 1313971200000 | 1294.07 |
| 1314057600000 | 1309.29 |
| 1314144000000 | 1325.44 |
| 1314230400000 | 1295.25 |
| 1314316800000 | 1286.88 |
| 1314576000000 | 1317.57 |
| 1314662400000 | 1315.07 |
| 1314748800000 | 1341.83 |
| 1314835200000 | 1340.65 |
| 1314921600000 | 1309.78 |
| 1315180800000 | 1256.3699 |
| 1315267200000 | 1243.97 |
| 1315353600000 | 1277.71 |
| 1315440000000 | 1285.6099 |
| 1315526400000 | 1234.23 |
| 1315785600000 | 1196.32 |
| 1315872000000 | 1211.83 |
| 1315958400000 | 1229.48 |
| 1316044800000 | 1266.08 |
| 1316131200000 | 1268.3 |
| 1316390400000 | 1231.98 |
| 1316476800000 | 1265.6099 |
| 1316563200000 | 1245.77 |
| 1316649600000 | 1180.88 |
| 1316736000000 | 1190.98 |
| 1316995200000 | 1210.17 |
| 1317081600000 | 1267.5 |
| 1317168000000 | 1261.32 |
| 1317254400000 | 1274.24 |
| 1317340800000 | 1251.99 |
| 1317600000000 | 1231.8599 |
| 1317686400000 | 1210.6099 |
| 1317772800000 | 1241.1 |
| 1317859200000 | 1268.84 |
| 1317945600000 | 1289.55 |
| 1318204800000 | 1321.3 |
| 1318291200000 | 1310.59 |
| 1318377600000 | 1337.38 |
| 1318464000000 | 1319.42 |
| 1318550400000 | 1347.19 |
| 1318809600000 | 1330.06 |
| 1318896000000 | 1317.35 |
| 1318982400000 | 1336.97 |
| 1319068800000 | 1314.98 |
| 1319155200000 | 1358.9 |
| 1319414400000 | 1359.9 |
| 1319500800000 | 1352.29 |
| 1319587200000 | 1351.18 |
| 1319673600000 | 1408.9 |
| 1319760000000 | 1404.66 |
| 1320019200000 | 1368.35 |
| 1320105600000 | 1305.56 |
| 1320192000000 | 1327.95 |
| 1320278400000 | 1345.05 |
| 1320364800000 | 1333.39 |
| 1320624000000 | 1329.69 |
| 1320710400000 | 1343.53 |
| 1320796800000 | 1307.5 |
| 1320883200000 | 1306.78 |
| 1320969600000 | 1345.4 |
| 1321228800000 | 1327.85 |
| 1321315200000 | 1313.34 |
| 1321401600000 | 1317.98 |
| 1321488000000 | 1307.02 |
| 1321574400000 | 1301.29 |
| 1321833600000 | 1259.59 |
| 1321920000000 | 1254.3699 |
| 1322006400000 | 1230.34 |
| 1322092800000 | 1214.75 |
| 1322179200000 | 1221.55 |
| 1322438400000 | 1267.2 |
| 1322524800000 | 1274.59 |
| 1322611200000 | 1326.7 |
| 1322697600000 | 1323.82 |
| 1322784000000 | 1321.31 |
| 1323043200000 | 1330.2 |
| 1323129600000 | 1321.94 |
| 1323216000000 | 1321.44 |
| 1323302400000 | 1305.13 |
| 1323388800000 | 1325.8599 |
| 1323648000000 | 1294.8699 |
| 1323734400000 | 1294.18 |
| 1323820800000 | 1261.14 |
| 1323907200000 | 1280.56 |
| 1323993600000 | 1276.3599 |
| 1324252800000 | 1274.05 |
| 1324339200000 | 1296.28 |
| 1324425600000 | 1283.9 |
| 1324512000000 | 1297.85 |
| 1324598400000 | 1310.1 |
| 1324944000000 | 1313.3 |
| 1325030400000 | 1294.28 |
| 1325116800000 | 1304.81 |
| 1325203200000 | 1321.29 |
| 1325462400000 | 1334.6 |
| 1325548800000 | 1355.35 |
| 1325635200000 | 1334.39 |
| 1325721600000 | 1311.24 |
| 1325808000000 | 1309.79 |
| 1326067200000 | 1305.08 |
| 1326153600000 | 1322.82 |
| 1326240000000 | 1303.52 |
| 1326326400000 | 1307.14 |
| 1326412800000 | 1287.34 |
| 1326672000000 | 1298 |
| 1326758400000 | 1313.3699 |
| 1326844800000 | 1315.71 |
| 1326931200000 | 1325.21 |
| 1327017600000 | 1314.77 |
| 1327276800000 | 1326.57 |
| 1327363200000 | 1323.21 |
| 1327449600000 | 1312.04 |
| 1327536000000 | 1340.98 |
| 1327622400000 | 1324.09 |
| 1327881600000 | 1316.46 |
| 1327968000000 | 1325.22 |
| 1328054400000 | 1349.6 |
| 1328140800000 | 1343.23 |
| 1328227200000 | 1353.28 |
| 1328486400000 | 1351.29 |
| 1328572800000 | 1369.65 |
| 1328659200000 | 1366.91 |
| 1328745600000 | 1372.6099 |
| 1328832000000 | 1352.78 |
| 1329091200000 | 1366.41 |
| 1329177600000 | 1358.6099 |
| 1329264000000 | 1356.6 |
| 1329350400000 | 1352.9 |
| 1329436800000 | 1368.06 |
| 1329696000000 | 1382.1199 |
| 1329782400000 | 1380.31 |
| 1329868800000 | 1370.45 |
| 1329955200000 | 1376.6199 |
| 1330041600000 | 1393.23 |
| 1330300800000 | 1387.46 |
| 1330387200000 | 1387.78 |
| 1330473600000 | 1380.41 |
| 1330560000000 | 1389.43 |
| 1330646400000 | 1377.15 |
| 1330905600000 | 1381.24 |
| 1330992000000 | 1344.95 |
| 1331078400000 | 1347.55 |
| 1331164800000 | 1373.79 |
| 1331251200000 | 1364.6199 |
| 1331510400000 | 1363.02 |
| 1331596800000 | 1379.1199 |
| 1331683200000 | 1372.72 |
| 1331769600000 | 1374.31 |
| 1331856000000 | 1387.27 |
| 1332115200000 | 1397.55 |
| 1332201600000 | 1391.8699 |
| 1332288000000 | 1388.58 |
| 1332374400000 | 1379.24 |
| 1332460800000 | 1381.74 |
| 1332720000000 | 1399.07 |
| 1332806400000 | 1386.06 |
| 1332892800000 | 1374.25 |
| 1332979200000 | 1360.42 |
| 1333065600000 | 1371.7 |
| 1333324800000 | 1392.13 |
| 1333411200000 | 1383.4 |
| 1333497600000 | 1339.63 |
| 1333584000000 | 1334.72 |
| 1334016000000 | 1313.56 |
| 1334102400000 | 1321.3699 |
| 1334188800000 | 1330.48 |
| 1334275200000 | 1307.2 |
| 1334534400000 | 1315.99 |
| 1334620800000 | 1343.58 |
| 1334707200000 | 1333.53 |
| 1334793600000 | 1327.8699 |
| 1334880000000 | 1346.09 |
| 1335139200000 | 1316.83 |
| 1335225600000 | 1337.28 |
| 1335312000000 | 1339.29 |
| 1335398400000 | 1345.13 |
| 1335484800000 | 1353.06 |
| 1335744000000 | 1347.55 |
| 1335830400000 | 1348.9 |
| 1335916800000 | 1335.54 |
| 1336003200000 | 1340.94 |
| 1336089600000 | 1325.4 |
| 1336348800000 | 1324.99 |
| 1336435200000 | 1309.44 |
| 1336521600000 | 1297.75 |
| 1336608000000 | 1307.58 |
| 1336694400000 | 1312.43 |
| 1336953600000 | 1282.8699 |
| 1337040000000 | 1268.79 |
| 1337126400000 | 1260.06 |
| 1337212800000 | 1248.39 |
| 1337299200000 | 1243.7 |
| 1337558400000 | 1249.26 |
| 1337644800000 | 1268.17 |
| 1337731200000 | 1228.27 |
| 1337817600000 | 1243.96 |
| 1337904000000 | 1244.19 |
| 1338163200000 | 1241.72 |
| 1338249600000 | 1241.07 |
| 1338336000000 | 1213.14 |
| 1338422400000 | 1210.54 |
| 1338508800000 | 1195.05 |
| 1338768000000 | 1204.49 |
| 1338854400000 | 1202.75 |
| 1338940800000 | 1226.56 |
| 1339027200000 | 1236.34 |
| 1339113600000 | 1233.93 |
| 1339372800000 | 1238.34 |
| 1339459200000 | 1246.39 |
| 1339545600000 | 1259.14 |
| 1339632000000 | 1261.04 |
| 1339718400000 | 1270.14 |
| 1339977600000 | 1265.64 |
| 1340064000000 | 1297.95 |
| 1340150400000 | 1303.07 |
| 1340236800000 | 1289.14 |
| 1340323200000 | 1279.64 |
| 1340582400000 | 1257.92 |
| 1340668800000 | 1261.43 |
| 1340755200000 | 1276.83 |
| 1340841600000 | 1274.22 |
| 1340928000000 | 1324.29 |
| 1341187200000 | 1329.55 |
| 1341273600000 | 1342.24 |
| 1341360000000 | 1330.67 |
| 1341446400000 | 1315.47 |
| 1341532800000 | 1300.33 |
| 1341792000000 | 1299.22 |
| 1341878400000 | 1300.02 |
| 1341964800000 | 1308.41 |
| 1342051200000 | 1287.49 |
| 1342137600000 | 1310.1099 |
| 1342396800000 | 1313.04 |
| 1342483200000 | 1308.66 |
| 1342569600000 | 1328.91 |
| 1342656000000 | 1334.26 |
| 1342742400000 | 1304.96 |
| 1343001600000 | 1272.96 |
| 1343088000000 | 1257.32 |
| 1343174400000 | 1258.57 |
| 1343260800000 | 1303.6 |
| 1343347200000 | 1326.26 |
| 1343606400000 | 1327.89 |
| 1343692800000 | 1329.02 |
| 1343779200000 | 1332.57 |
| 1343865600000 | 1305.13 |
| 1343952000000 | 1351.65 |
| 1344211200000 | 1363.28 |
| 1344297600000 | 1379.75 |
| 1344384000000 | 1375.45 |
| 1344470400000 | 1368.96 |
| 1344556800000 | 1367.88 |
| 1344816000000 | 1368.89 |
| 1344902400000 | 1378.35 |
| 1344988800000 | 1377.54 |
| 1345075200000 | 1388.74 |
| 1345161600000 | 1382.15 |
| 1345420800000 | 1383.32 |
| 1345507200000 | 1396.3 |
| 1345593600000 | 1378.81 |
| 1345680000000 | 1380.9 |
| 1345766400000 | 1380.07 |
| 1346025600000 | 1385.2 |
| 1346112000000 | 1383.01 |
| 1346198400000 | 1378.13 |
| 1346284800000 | 1369.01 |
| 1346371200000 | 1384.33 |
| 1346630400000 | 1393.09 |
| 1346716800000 | 1377.19 |
| 1346803200000 | 1379.5 |
| 1346889600000 | 1409.89 |
| 1346976000000 | 1425.31 |
| 1347235200000 | 1418.01 |
| 1347321600000 | 1432.8599 |
| 1347408000000 | 1435.6 |
| 1347494400000 | 1441.18 |
| 1347580800000 | 1471.9 |
| 1347840000000 | 1465.32 |
| 1347926400000 | 1451.65 |
| 1348012800000 | 1458.89 |
| 1348099200000 | 1445.94 |
| 1348185600000 | 1460.15 |
| 1348444800000 | 1453.08 |
| 1348531200000 | 1462.81 |
| 1348617600000 | 1427.21 |
| 1348704000000 | 1433.97 |
| 1348790400000 | 1414.43 |
| 1349049600000 | 1434.57 |
| 1349136000000 | 1437.05 |
| 1349222400000 | 1434.13 |
| 1349308800000 | 1439.45 |
| 1349395200000 | 1456.79 |
| 1349654400000 | 1435.59 |
| 1349740800000 | 1421.16 |
| 1349827200000 | 1416.21 |
| 1349913600000 | 1425.96 |
| 1350000000000 | 1420.05 |
| 1350259200000 | 1422.97 |
| 1350345600000 | 1450.8 |
| 1350432000000 | 1467.08 |
| 1350518400000 | 1467.3599 |
| 1350604800000 | 1452.32 |
| 1350864000000 | 1447.3699 |
| 1350950400000 | 1411.83 |
| 1351036800000 | 1414.77 |
| 1351123200000 | 1412.27 |
| 1351209600000 | 1413.48 |
| 1351468800000 | 1401.57 |
| 1351555200000 | 1421.03 |
| 1351641600000 | 1405.22 |
| 1351728000000 | 1414.3 |
| 1351814400000 | 1403.71 |
| 1352073600000 | 1388.27 |
| 1352160000000 | 1396.09 |
| 1352246400000 | 1371.29 |
| 1352332800000 | 1364.47 |
| 1352419200000 | 1364.96 |
| 1352678400000 | 1359.58 |
| 1352764800000 | 1358.38 |
| 1352851200000 | 1350.53 |
| 1352937600000 | 1345.94 |
| 1353024000000 | 1321.9 |
| 1353283200000 | 1355.77 |
| 1353369600000 | 1356.9 |
| 1353456000000 | 1364.93 |
| 1353542400000 | 1375.76 |
| 1353628800000 | 1390.24 |
| 1353888000000 | 1383.66 |
| 1353974400000 | 1378.52 |
| 1354060800000 | 1379 |
| 1354147200000 | 1401.59 |
| 1354233600000 | 1397.53 |
| 1354492800000 | 1405.85 |
| 1354579200000 | 1408.2 |
| 1354665600000 | 1408.8 |
| 1354752000000 | 1404.93 |
| 1354838400000 | 1398.29 |
| 1355097600000 | 1403.43 |
| 1355184000000 | 1420.01 |
| 1355270400000 | 1426.84 |
| 1355356800000 | 1427.55 |
| 1355443200000 | 1424.26 |
| 1355702400000 | 1426.46 |
| 1355788800000 | 1435.13 |
| 1355875200000 | 1441.96 |
| 1355961600000 | 1436.93 |
| 1356048000000 | 1432.3599 |
| 1356307200000 | 1432.99 |
| 1356566400000 | 1433.99 |
| 1356652800000 | 1423.69 |
| 1356912000000 | 1423.91 |
| 1357084800000 | 1452.08 |
| 1357171200000 | 1445.27 |
| 1357257600000 | 1449.25 |
| 1357516800000 | 1443.35 |
| 1357603200000 | 1445.65 |
| 1357689600000 | 1456.83 |
| 1357776000000 | 1468.83 |
| 1357862400000 | 1479.81 |
| 1358121600000 | 1475.17 |
| 1358208000000 | 1473.09 |
| 1358294400000 | 1466.95 |
| 1358380800000 | 1480.76 |
| 1358467200000 | 1467.23 |
| 1358726400000 | 1474.78 |
| 1358812800000 | 1470.51 |
| 1358899200000 | 1477.89 |
| 1358985600000 | 1491.5 |
| 1359072000000 | 1502.68 |
| 1359331200000 | 1495.79 |
| 1359417600000 | 1507.17 |
| 1359504000000 | 1511.52 |
| 1359590400000 | 1501.4 |
| 1359676800000 | 1513.48 |
| 1359936000000 | 1480.58 |
| 1360022400000 | 1489.07 |
| 1360108800000 | 1480.55 |
| 1360195200000 | 1455.14 |
| 1360281600000 | 1467.47 |
| 1360540800000 | 1458.51 |
| 1360627200000 | 1472.51 |
| 1360713600000 | 1474 |
| 1360800000000 | 1456.41 |
| 1360886400000 | 1453.71 |
| 1361145600000 | 1453.74 |
| 1361232000000 | 1466.3 |
| 1361318400000 | 1463.1 |
| 1361404800000 | 1428.65 |
| 1361491200000 | 1445.9 |
| 1361750400000 | 1452.18 |
| 1361836800000 | 1419.06 |
| 1361923200000 | 1435.03 |
| 1362009600000 | 1444.8599 |
| 1362096000000 | 1433.44 |
| 1362355200000 | 1443.59 |
| 1362441600000 | 1465.7 |
| 1362528000000 | 1463.83 |
| 1362614400000 | 1471.17 |
| 1362700800000 | 1470.1 |
| 1362960000000 | 1472.89 |
| 1363046400000 | 1474.39 |
| 1363132800000 | 1464.76 |
| 1363219200000 | 1486.72 |
| 1363305600000 | 1492.39 |
| 1363564800000 | 1479.1 |
| 1363651200000 | 1477.48 |
| 1363737600000 | 1490.71 |
| 1363824000000 | 1485.43 |
| 1363910400000 | 1498.71 |
| 1364169600000 | 1484.1099 |
| 1364256000000 | 1481.6099 |
| 1364342400000 | 1466.27 |
| 1364428800000 | 1479.54 |
| 1364860800000 | 1501.68 |
| 1364947200000 | 1490.01 |
| 1365033600000 | 1480.34 |
| 1365120000000 | 1483.14 |
| 1365379200000 | 1488.49 |
| 1365465600000 | 1498.14 |
| 1365552000000 | 1522.3699 |
| 1365638400000 | 1534.99 |
| 1365724800000 | 1526.56 |
| 1365984000000 | 1530.45 |
| 1366070400000 | 1517.74 |
| 1366156800000 | 1488.67 |
| 1366243200000 | 1500.74 |
| 1366329600000 | 1504.3599 |
| 1366588800000 | 1503.6 |
| 1366675200000 | 1531.07 |
| 1366761600000 | 1540.13 |
| 1366848000000 | 1550.02 |
| 1366934400000 | 1546.71 |
| 1367193600000 | 1565.49 |
| 1367280000000 | 1573.25 |
| 1367366400000 | 1574.41 |
| 1367452800000 | 1560.46 |
| 1367539200000 | 1577.28 |
| 1367798400000 | 1568.1 |
| 1367884800000 | 1571.14 |
| 1367971200000 | 1593.7 |
| 1368057600000 | 1582.9 |
| 1368144000000 | 1581.13 |
| 1368403200000 | 1580.5 |
| 1368489600000 | 1587.44 |
| 1368576000000 | 1582.8 |
| 1368662400000 | 1585.6099 |
| 1368748800000 | 1573.27 |
| 1369008000000 | 1582.18 |
| 1369094400000 | 1588.3699 |
| 1369180800000 | 1592.72 |
| 1369267200000 | 1570.3599 |
| 1369353600000 | 1574.67 |
| 1369612800000 | 1579.71 |
| 1369699200000 | 1584.92 |
| 1369785600000 | 1563.39 |
| 1369872000000 | 1572.02 |
| 1369958400000 | 1544.96 |
| 1370217600000 | 1536.22 |
| 1370304000000 | 1546.17 |
| 1370390400000 | 1530.67 |
| 1370476800000 | 1529.13 |
| 1370563200000 | 1551.56 |
| 1370822400000 | 1548.46 |
| 1370908800000 | 1548.28 |
| 1370995200000 | 1555.46 |
| 1371081600000 | 1548.52 |
| 1371168000000 | 1552.57 |
| 1371427200000 | 1569.33 |
| 1371513600000 | 1569.92 |
| 1371600000000 | 1563.56 |
| 1371686400000 | 1496.93 |
| 1371772800000 | 1480.17 |
| 1372032000000 | 1454.3699 |
| 1372118400000 | 1466.63 |
| 1372204800000 | 1489.6 |
| 1372291200000 | 1504.88 |
| 1372377600000 | 1501.81 |
| 1372636800000 | 1512.82 |
| 1372723200000 | 1506.22 |
| 1372809600000 | 1491.64 |
| 1372896000000 | 1513.9 |
| 1372982400000 | 1487.75 |
| 1373241600000 | 1508.32 |
| 1373328000000 | 1507.05 |
| 1373414400000 | 1518.67 |
| 1373500800000 | 1543 |
| 1373587200000 | 1542.89 |
| 1373846400000 | 1546.57 |
| 1373932800000 | 1544.26 |
| 1374019200000 | 1544.6 |
| 1374105600000 | 1555.56 |
| 1374192000000 | 1561.2 |
| 1374451200000 | 1571.97 |
| 1374537600000 | 1570.8599 |
| 1374624000000 | 1580.59 |
| 1374710400000 | 1576.39 |
| 1374796800000 | 1577.1099 |
| 1375056000000 | 1576.69 |
| 1375142400000 | 1576.73 |
| 1375228800000 | 1577.98 |
| 1375315200000 | 1581.78 |
| 1375401600000 | 1591.07 |
| 1375660800000 | 1588.1099 |
| 1375747200000 | 1589.08 |
| 1375833600000 | 1594.42 |
| 1375920000000 | 1606.1099 |
| 1376006400000 | 1609.33 |
| 1376265600000 | 1602.19 |
| 1376352000000 | 1605.34 |
| 1376438400000 | 1607.83 |
| 1376524800000 | 1593.27 |
| 1376611200000 | 1605.32 |
| 1376870400000 | 1600.13 |
| 1376956800000 | 1603.98 |
| 1377043200000 | 1591.38 |
| 1377129600000 | 1597.51 |
| 1377216000000 | 1611.68 |
| 1377475200000 | 1610.73 |
| 1377561600000 | 1596.72 |
| 1377648000000 | 1592.26 |
| 1377734400000 | 1590.05 |
| 1377820800000 | 1570.67 |
| 1378080000000 | 1598.03 |
| 1378166400000 | 1580.1 |
| 1378252800000 | 1590.19 |
| 1378339200000 | 1587.59 |
| 1378425600000 | 1600.44 |
| 1378684800000 | 1603.57 |
| 1378771200000 | 1614.95 |
| 1378857600000 | 1631.25 |
| 1378944000000 | 1632.41 |
| 1379030400000 | 1630.95 |
| 1379289600000 | 1645.99 |
| 1379376000000 | 1639.33 |
| 1379462400000 | 1642.57 |
| 1379548800000 | 1670.42 |
| 1379635200000 | 1669.14 |
| 1379894400000 | 1661.83 |
| 1379980800000 | 1669.1 |
| 1380067200000 | 1673.25 |
| 1380153600000 | 1675.14 |
| 1380240000000 | 1682.69 |
| 1380499200000 | 1674.85 |
| 1380585600000 | 1683.66 |
| 1380672000000 | 1681.45 |
| 1380758400000 | 1681.91 |
| 1380844800000 | 1679.94 |
| 1381104000000 | 1676.14 |
| 1381190400000 | 1667.21 |
| 1381276800000 | 1650.71 |
| 1381363200000 | 1670.26 |
| 1381449600000 | 1680.78 |
| 1381708800000 | 1692.55 |
| 1381795200000 | 1694.34 |
| 1381881600000 | 1701.76 |
| 1381968000000 | 1724.74 |
| 1382054400000 | 1734.19 |
| 1382313600000 | 1736.29 |
| 1382400000000 | 1754.01 |
| 1382486400000 | 1747.37 |
| 1382572800000 | 1758.24 |
| 1382659200000 | 1758.25 |
| 1382918400000 | 1761.72 |
| 1383004800000 | 1772.93 |
| 1383091200000 | 1774.73 |
| 1383177600000 | 1756.54 |
| 1383264000000 | 1743.71 |
| 1383523200000 | 1749.44 |
| 1383609600000 | 1745.29 |
| 1383696000000 | 1759.83 |
| 1383782400000 | 1732.41 |
| 1383868800000 | 1726.89 |
| 1384128000000 | 1739.26 |
| 1384214400000 | 1738.25 |
| 1384300800000 | 1731.36 |
| 1384387200000 | 1748.15 |
| 1384473600000 | 1754.85 |
| 1384732800000 | 1771.48 |
| 1384819200000 | 1759.08 |
| 1384905600000 | 1752.67 |
| 1384992000000 | 1757.49 |
| 1385078400000 | 1767.42 |
| 1385337600000 | 1766.88 |
| 1385424000000 | 1763.71 |
| 1385510400000 | 1769.2 |
| 1385596800000 | 1776.47 |
| 1385683200000 | 1778.84 |
| 1385942400000 | 1764.79 |
| 1386028800000 | 1747.01 |
| 1386115200000 | 1731.67 |
| 1386201600000 | 1733.02 |
| 1386288000000 | 1746.68 |
| 1386547200000 | 1753.26 |
| 1386633600000 | 1746.26 |
| 1386720000000 | 1740.18 |
| 1386806400000 | 1725.51 |
| 1386892800000 | 1715.22 |
| 1387152000000 | 1737.35 |
| 1387238400000 | 1724.58 |
| 1387324800000 | 1744.13 |
| 1387411200000 | 1765.86 |
| 1387497600000 | 1772.2 |
| 1387756800000 | 1785.57 |
| 1387843200000 | 1785.43 |
| 1388102400000 | 1817.21 |
| 1388361600000 | 1817.36 |
| 1388448000000 | 1819.03 |
| 1388620800000 | 1787.8 |
| 1388707200000 | 1793.07 |
| 1388966400000 | 1795.38 |
| 1389052800000 | 1800.34 |
| 1389139200000 | 1797.69 |
| 1389225600000 | 1796.41 |
| 1389312000000 | 1816.59 |
| 1389571200000 | 1807.58 |
| 1389657600000 | 1819.36 |
| 1389744000000 | 1819.93 |
| 1389830400000 | 1820.21 |
| 1389916800000 | 1825.1 |
| 1390176000000 | 1828.53 |
| 1390262400000 | 1825.85 |
| 1390348800000 | 1832.8 |
| 1390435200000 | 1837.42 |
| 1390521600000 | 1800.19 |
| 1390780800000 | 1776.36 |
| 1390867200000 | 1779.28 |
| 1390953600000 | 1767.81 |
| 1391040000000 | 1776.04 |
| 1391126400000 | 1762.82 |
| 1391385600000 | 1751.31 |
| 1391472000000 | 1736.92 |
| 1391558400000 | 1742.89 |
| 1391644800000 | 1771.28 |
| 1391731200000 | 1789.44 |
| 1391990400000 | 1793.99 |
| 1392076800000 | 1814.47 |
| 1392163200000 | 1816.04 |
| 1392249600000 | 1831.14 |
| 1392336000000 | 1846.95 |
| 1392595200000 | 1853.23 |
| 1392681600000 | 1865.75 |
| 1392768000000 | 1870.61 |
| 1392854400000 | 1874.59 |
| 1392940800000 | 1891.41 |
| 1393200000000 | 1905.22 |
| 1393286400000 | 1908.45 |
| 1393372800000 | 1896.28 |
| 1393459200000 | 1895.43 |
| 1393545600000 | 1913.04 |
| 1393804800000 | 1869.51 |
| 1393891200000 | 1900.46 |
| 1393977600000 | 1899.69 |
| 1394064000000 | 1910.95 |
| 1394150400000 | 1890.18 |
| 1394409600000 | 1890.57 |
| 1394496000000 | 1890.14 |
| 1394582400000 | 1883.42 |
| 1394668800000 | 1869.12 |
| 1394755200000 | 1857.75 |
| 1395014400000 | 1876.64 |
| 1395100800000 | 1887.92 |
| 1395187200000 | 1889.65 |
| 1395273600000 | 1870.29 |
| 1395360000000 | 1875.46 |
| 1395619200000 | 1852.93 |
| 1395705600000 | 1871.72 |
| 1395792000000 | 1881.92 |
| 1395878400000 | 1879.51 |
| 1395964800000 | 1896.7 |
| 1396224000000 | 1901.37 |
| 1396310400000 | 1903.51 |
| 1396396800000 | 1900.39 |
| 1396483200000 | 1892.44 |
| 1396569600000 | 1895.57 |
| 1396828800000 | 1884.9 |
| 1396915200000 | 1884.29 |
| 1397001600000 | 1896.42 |
| 1397088000000 | 1894.64 |
| 1397174400000 | 1869.97 |
| 1397433600000 | 1874.96 |
| 1397520000000 | 1866.64 |
| 1397606400000 | 1886.05 |
| 1397692800000 | 1897.47 |
| 1398124800000 | 1924.47 |
| 1398211200000 | 1923.27 |
| 1398297600000 | 1927.83 |
| 1398384000000 | 1919.77 |
| 1398643200000 | 1936.15 |
| 1398729600000 | 1959.28 |
| 1398816000000 | 1971.29 |
| 1398902400000 | 1975.61 |
| 1398988800000 | 1976.11 |
| 1399248000000 | 1978.98 |
| 1399334400000 | 1984.02 |
| 1399420800000 | 1989.69 |
| 1399507200000 | 2000.64 |
| 1399593600000 | 1981.15 |
| 1399852800000 | 1988.16 |
| 1399939200000 | 1980.86 |
| 1400025600000 | 1985.87 |
| 1400112000000 | 1977.56 |
| 1400198400000 | 1989.28 |
| 1400457600000 | 1983.62 |
| 1400544000000 | 1972.31 |
| 1400630400000 | 1982.3 |
| 1400716800000 | 1980.87 |
| 1400803200000 | 1981.81 |
| 1401062400000 | 1992.56 |
| 1401148800000 | 1986.2 |
| 1401235200000 | 1980.24 |
| 1401321600000 | 1984.92 |
| 1401408000000 | 1987.25 |
| 1401667200000 | 1991 |
| 1401753600000 | 1984.35 |
| 1401840000000 | 1980.88 |
| 1401926400000 | 1992.1 |
| 1402012800000 | 2008.03 |
| 1402272000000 | 2008.73 |
| 1402358400000 | 2013.62 |
| 1402444800000 | 2003.69 |
| 1402531200000 | 2012.89 |
| 1402617600000 | 2014.09 |
| 1402876800000 | 2015.77 |
| 1402963200000 | 2016.16 |
| 1403049600000 | 2026.15 |
| 1403136000000 | 2048.33 |
| 1403222400000 | 2046.41 |
| 1403481600000 | 2040.96 |
| 1403568000000 | 2042.13 |
| 1403654400000 | 2026 |
| 1403740800000 | 2025.09 |
| 1403827200000 | 2033.35 |
| 1404086400000 | 2039 |
| 1404172800000 | 2051.32 |
| 1404259200000 | 2049.83 |
| 1404345600000 | 2053.21 |
| 1404432000000 | 2047.19 |
| 1404691200000 | 2032.63 |
| 1404777600000 | 2012.08 |
| 1404864000000 | 2012.26 |
| 1404950400000 | 1990.15 |
| 1405036800000 | 1995.79 |
| 1405296000000 | 2010.88 |
| 1405382400000 | 1999.99 |
| 1405468800000 | 2015.74 |
| 1405555200000 | 1991.27 |
| 1405641600000 | 1991.69 |
| 1405900800000 | 1988.19 |
| 1405987200000 | 2009.28 |
| 1406073600000 | 2005.58 |
| 1406160000000 | 2012.53 |
| 1406246400000 | 1993.25 |
| 1406505600000 | 1993.44 |
| 1406592000000 | 1994.11 |
| 1406678400000 | 1977.38 |
| 1406764800000 | 1963.11 |
| 1406851200000 | 1950.43 |
| 1407110400000 | 1949.37 |
| 1407196800000 | 1947.18 |
| 1407283200000 | 1925.03 |
| 1407369600000 | 1903.86 |
| 1407456000000 | 1895.14 |
| 1407715200000 | 1911.54 |
| 1407801600000 | 1899.73 |
| 1407888000000 | 1913.51 |
| 1407974400000 | 1918.84 |
| 1408060800000 | 1911.81 |
| 1408320000000 | 1930.49 |
| 1408406400000 | 1934.87 |
| 1408492800000 | 1934.34 |
| 1408579200000 | 1947.75 |
| 1408665600000 | 1934.28 |
| 1408924800000 | 1950.85 |
| 1409011200000 | 1965.03 |
| 1409097600000 | 1968.49 |
| 1409184000000 | 1959.15 |
| 1409270400000 | 1968.23 |
| 1409529600000 | 1974.65 |
| 1409616000000 | 1965.56 |
| 1409702400000 | 1979.47 |
| 1409788800000 | 1968.34 |
| 1409875200000 | 1961.97 |
| 1410134400000 | 1953.66 |
| 1410220800000 | 1944.87 |
| 1410307200000 | 1944.71 |
| 1410393600000 | 1948.47 |
| 1410480000000 | 1946.9 |
| 1410739200000 | 1942.48 |
| 1410825600000 | 1941.79 |
| 1410912000000 | 1955.27 |
| 1410998400000 | 1965.28 |
| 1411084800000 | 1962.3 |
| 1411344000000 | 1958.24 |
| 1411430400000 | 1936.96 |
| 1411516800000 | 1946.53 |
| 1411603200000 | 1927.49 |
| 1411689600000 | 1928.83 |
| 1411948800000 | 1927.16 |
| 1412035200000 | 1934.29 |
| 1412121600000 | 1915.33 |
| 1412208000000 | 1873.29 |
| 1412294400000 | 1870.67 |
| 1412553600000 | 1877.79 |
| 1412640000000 | 1856.2 |
| 1412726400000 | 1851.14 |
| 1412812800000 | 1844.07 |
| 1412899200000 | 1803.69 |
| 1413158400000 | 1809.96 |
| 1413244800000 | 1800.04 |
| 1413331200000 | 1747.67 |
| 1413417600000 | 1732.94 |
| 1413504000000 | 1780.72 |
| 1413763200000 | 1770.43 |
| 1413849600000 | 1798.02 |
| 1413936000000 | 1809.97 |
| 1414022400000 | 1828.46 |
| 1414108800000 | 1829.11 |
| 1414368000000 | 1825.71 |
| 1414454400000 | 1842.03 |
| 1414540800000 | 1850.08 |
| 1414627200000 | 1844.32 |
| 1414713600000 | 1857.8 |
| 1414972800000 | 1830.59 |
| 1415059200000 | 1821.76 |
| 1415145600000 | 1843.64 |
| 1415232000000 | 1834.88 |
| 1415318400000 | 1823.52 |
| 1415577600000 | 1842.04 |
| 1415664000000 | 1851.52 |
| 1415750400000 | 1840.29 |
| 1415836800000 | 1841.31 |
| 1415923200000 | 1838.63 |
| 1416182400000 | 1845.36 |
| 1416268800000 | 1870.32 |
| 1416355200000 | 1874.32 |
| 1416441600000 | 1871.77 |
| 1416528000000 | 1885.56 |
| 1416787200000 | 1888.01 |
| 1416873600000 | 1891.29 |
| 1416960000000 | 1901.55 |
| 1417046400000 | 1894.64 |
| 1417132800000 | 1886.79 |
| 1417392000000 | 1883.87 |
| 1417478400000 | 1885.6 |
| 1417564800000 | 1883.48 |
| 1417651200000 | 1873.02 |
| 1417737600000 | 1880.14 |
| 1417996800000 | 1865.9 |
| 1418083200000 | 1838.94 |
| 1418169600000 | 1829.79 |
| 1418256000000 | 1831.09 |
| 1418342400000 | 1792.6 |
| 1418601600000 | 1743.76 |
| 1418688000000 | 1787.87 |
| 1418774400000 | 1783.22 |
| 1418860800000 | 1816.58 |
| 1418947200000 | 1815 |
| 1419206400000 | 1820.81 |
| 1419292800000 | 1811.64 |
| 1419379200000 | 1813.89 |
| 1419811200000 | 1814.67 |
| 1419897600000 | 1791.43 |
| 1419984000000 | 1788.46 |
| 1420156800000 | 1772.1 |
| 1420416000000 | 1720.87 |
| 1420502400000 | 1708.99 |
| 1420588800000 | 1704.21 |
| 1420675200000 | 1752.29 |
| 1420761600000 | 1737.29 |
| 1421020800000 | 1740.72 |
| 1421107200000 | 1758.88 |
| 1421193600000 | 1734.66 |
| 1421280000000 | 1753.83 |
| 1421366400000 | 1772.97 |
| 1421625600000 | 1793.53 |
| 1421712000000 | 1798.27 |
| 1421798400000 | 1808.65 |
| 1421884800000 | 1801.68 |
| 1421971200000 | 1809.14 |
| 1422230400000 | 1819.86 |
| 1422316800000 | 1834.43 |
| 1422403200000 | 1825.52 |
| 1422489600000 | 1817.34 |
| 1422576000000 | 1796.59 |
| 1422835200000 | 1807.22 |
| 1422921600000 | 1834.28 |
| 1423008000000 | 1836.99 |
| 1423094400000 | 1840.41 |
| 1423180800000 | 1832.61 |
| 1423440000000 | 1824.15 |
| 1423526400000 | 1826.47 |
| 1423612800000 | 1817.17 |
| 1423699200000 | 1833.26 |
| 1423785600000 | 1852.38 |
| 1424044800000 | 1844.97 |
| 1424131200000 | 1848.4 |
| 1424217600000 | 1848.36 |
| 1424304000000 | 1852.3 |
| 1424390400000 | 1853.37 |
| 1424649600000 | 1866.37 |
| 1424736000000 | 1876.73 |
| 1424822400000 | 1882.4 |
| 1424908800000 | 1869.75 |
| 1424995200000 | 1880.74 |
| 1425254400000 | 1866.88 |
| 1425340800000 | 1849.41 |
| 1425427200000 | 1843.96 |
| 1425513600000 | 1846.68 |
| 1425600000000 | 1812.4 |
| 1425859200000 | 1804.65 |
| 1425945600000 | 1759.79 |
| 1426032000000 | 1759.02 |
| 1426118400000 | 1771.13 |
| 1426204800000 | 1754.12 |
| 1426464000000 | 1774.24 |
| 1426550400000 | 1776.71 |
| 1426636800000 | 1797 |
| 1426723200000 | 1808.78 |
| 1426809600000 | 1858.48 |
| 1427068800000 | 1869.25 |
| 1427155200000 | 1867.59 |
| 1427241600000 | 1864.14 |
| 1427328000000 | 1836.85 |
| 1427414400000 | 1840.51 |
| 1427673600000 | 1843.16 |
| 1427760000000 | 1814.24 |
| 1427846400000 | 1825.08 |
| 1427932800000 | 1839 |
| 1428364800000 | 1877.24 |
| 1428451200000 | 1872.19 |
| 1428537600000 | 1875.26 |
| 1428624000000 | 1886.61 |
| 1428883200000 | 1885.47 |
| 1428969600000 | 1901.53 |
| 1429056000000 | 1896.69 |
| 1429142400000 | 1903.05 |
| 1429228800000 | 1888.49 |
| 1429488000000 | 1901.12 |
| 1429574400000 | 1905.45 |
| 1429660800000 | 1902.32 |
| 1429747200000 | 1912.88 |
| 1429833600000 | 1926.18 |
| 1430092800000 | 1941.71 |
| 1430179200000 | 1931.83 |
| 1430265600000 | 1919.16 |
| 1430352000000 | 1924.66 |
| 1430438400000 | 1922.21 |
| 1430697600000 | 1923.23 |
| 1430784000000 | 1902.24 |
| 1430870400000 | 1918.8 |
| 1430956800000 | 1894.93 |
| 1431043200000 | 1939.59 |
| 1431302400000 | 1933.09 |
| 1431388800000 | 1930.35 |
| 1431475200000 | 1945.72 |
| 1431561600000 | 1958.39 |
| 1431648000000 | 1958.57 |
| 1431907200000 | 1956.72 |
| 1431993600000 | 1941.66 |
| 1432080000000 | 1947.15 |
| 1432166400000 | 1963.93 |
| 1432252800000 | 1948.09 |
| 1432512000000 | 1940.25 |
| 1432598400000 | 1900.77 |
| 1432684800000 | 1922.14 |
| 1432771200000 | 1924.82 |
| 1432857600000 | 1901.62 |
| 1433116800000 | 1895.45 |
| 1433203200000 | 1915.23 |
| 1433289600000 | 1932.55 |
| 1433376000000 | 1916.6 |
| 1433462400000 | 1874.33 |
| 1433721600000 | 1873.33 |
| 1433808000000 | 1866.84 |
| 1433894400000 | 1908.92 |
| 1433980800000 | 1909.02 |
| 1434067200000 | 1895.19 |
| 1434326400000 | 1860.85 |
| 1434412800000 | 1870.22 |
| 1434499200000 | 1866.74 |
| 1434585600000 | 1899.26 |
| 1434672000000 | 1888.6 |
| 1434931200000 | 1943.92 |
| 1435017600000 | 1928.51 |
| 1435104000000 | 1927.41 |
| 1435190400000 | 1922.5 |
| 1435276800000 | 1913 |
| 1435536000000 | 1868.44 |
| 1435622400000 | 1843.46 |
| 1435708800000 | 1855.44 |
| 1435795200000 | 1863.9 |
| 1435881600000 | 1851.19 |
| 1436140800000 | 1828.1 |
| 1436227200000 | 1781.81 |
| 1436313600000 | 1809.76 |
| 1436400000000 | 1844.57 |
| 1436486400000 | 1902.67 |
| 1436745600000 | 1907.21 |
| 1436832000000 | 1919.38 |
| 1436918400000 | 1921.78 |
| 1437004800000 | 1935.15 |
| 1437091200000 | 1924.39 |
| 1437350400000 | 1931.07 |
| 1437436800000 | 1920.36 |
| 1437523200000 | 1901.11 |
| 1437609600000 | 1907.86 |
| 1437696000000 | 1895.48 |
| 1437955200000 | 1881.33 |
| 1438041600000 | 1885.88 |
| 1438128000000 | 1913.95 |
| 1438214400000 | 1905.66 |
| 1438300800000 | 1923.38 |
| 1438560000000 | 1925.84 |
| 1438646400000 | 1918.79 |
| 1438732800000 | 1927.51 |
| 1438819200000 | 1918.79 |
| 1438905600000 | 1905.43 |
| 1439164800000 | 1924.85 |
| 1439251200000 | 1913.97 |
| 1439337600000 | 1898.63 |
| 1439424000000 | 1902.24 |
| 1439510400000 | 1893.28 |
| 1439769600000 | 1895.48 |
| 1439856000000 | 1892.88 |
| 1439942400000 | 1865.53 |
| 1440028800000 | 1855.33 |
| 1440115200000 | 1807.39 |
| 1440374400000 | 1744.07 |
| 1440460800000 | 1784.17 |
| 1440547200000 | 1748.14 |
| 1440633600000 | 1789.29 |
| 1440720000000 | 1798.78 |
| 1440979200000 | 1793.14 |
| 1441065600000 | 1753.92 |
| 1441152000000 | 1755 |
| 1441238400000 | 1777.03 |
| 1441324800000 | 1739.97 |
| 1441584000000 | 1755.86 |
| 1441670400000 | 1779.27 |
| 1441756800000 | 1794.21 |
| 1441843200000 | 1778.88 |
| 1441929600000 | 1769.16 |
| 1442188800000 | 1761.2 |
| 1442275200000 | 1771.05 |
| 1442361600000 | 1798.8 |
| 1442448000000 | 1796.74 |
| 1442534400000 | 1781.96 |
| 1442793600000 | 1774.34 |
| 1442880000000 | 1708.39 |
| 1442966400000 | 1716.38 |
| 1443052800000 | 1703.51 |
| 1443139200000 | 1734.03 |
| 1443398400000 | 1701.76 |
| 1443484800000 | 1688.57 |
| 1443571200000 | 1716.21 |
| 1443657600000 | 1714.06 |
| 1443744000000 | 1733.86 |
| 1444003200000 | 1776.65 |
| 1444089600000 | 1795.9 |
| 1444176000000 | 1784.23 |
| 1444262400000 | 1794.77 |
| 1444348800000 | 1807.62 |
| 1444608000000 | 1808.58 |
| 1444694400000 | 1794.04 |
| 1444780800000 | 1789.01 |
| 1444867200000 | 1809.8 |
| 1444953600000 | 1833.1 |
| 1445212800000 | 1825.89 |
| 1445299200000 | 1820.42 |
| 1445385600000 | 1815.45 |
| 1445472000000 | 1826.66 |
| 1445558400000 | 1837.76 |
| 1445817600000 | 1834.15 |
| 1445904000000 | 1814.44 |
| 1445990400000 | 1842.29 |
| 1446076800000 | 1823.48 |
| 1446163200000 | 1834.89 |
| 1446422400000 | 1839.31 |
| 1446508800000 | 1840.1 |
| 1446595200000 | 1832.12 |
| 1446681600000 | 1827.79 |
| 1446768000000 | 1798.21 |
| 1447027200000 | 1775.4 |
| 1447113600000 | 1776.16 |
| 1447200000000 | 1788.71 |
| 1447286400000 | 1763.38 |
| 1447372800000 | 1750.23 |
| 1447632000000 | 1755.94 |
| 1447718400000 | 1795.11 |
| 1447804800000 | 1792.62 |
| 1447891200000 | 1812.45 |
| 1447977600000 | 1803.86 |
| 1448236800000 | 1785.14 |
| 1448323200000 | 1770.99 |
| 1448409600000 | 1785.54 |
| 1448496000000 | 1805.89 |
| 1448582400000 | 1798.65 |
| 1448841600000 | 1794.69 |
| 1448928000000 | 1795.71 |
| 1449014400000 | 1792.66 |
| 1449100800000 | 1780.63 |
| 1449187200000 | 1770.89 |
| 1449446400000 | 1767 |
| 1449532800000 | 1745.66 |
| 1449619200000 | 1757.43 |
| 1449705600000 | 1750.7 |
| 1449792000000 | 1727.4 |
| 1450051200000 | 1696.71 |
| 1450137600000 | 1732.72 |
| 1450224000000 | 1739.62 |
| 1450310400000 | 1740.73 |
| 1450396800000 | 1725.14 |
| 1450656000000 | 1712.99 |
| 1450742400000 | 1718.83 |
| 1450828800000 | 1758.92 |
| 1450915200000 | 1772.67 |
| 1451260800000 | 1766.7 |
| 1451347200000 | 1783.95 |
| 1451433600000 | 1774.56 |
| 1451520000000 | 1757.93 |
| 1451865600000 | 1712.27 |
| 1451952000000 | 1716.21 |
| 1452038400000 | 1704.23 |
| 1452124800000 | 1685.71 |
| 1452211200000 | 1666.7 |
| 1452470400000 | 1642.45 |
| 1452556800000 | 1648.59 |
| 1452643200000 | 1664.49 |
| 1452729600000 | 1649.99 |
| 1452816000000 | 1621.03 |
| 1453075200000 | 1607.04 |
| 1453161600000 | 1634.01 |
| 1453248000000 | 1580.79 |
| 1453334400000 | 1601.9 |
| 1453420800000 | 1656.79 |
| 1453680000000 | 1654.88 |
| 1453766400000 | 1669.51 |
| 1453852800000 | 1682.62 |
| 1453939200000 | 1662.75 |
| 1454025600000 | 1676.8 |
| 1454284800000 | 1688.13 |
| 1454371200000 | 1654.82 |
| 1454457600000 | 1648.78 |
| 1454544000000 | 1659.57 |
| 1454630400000 | 1638.09 |
| 1454889600000 | 1589.1199 |
| 1454976000000 | 1586.1 |
| 1455062400000 | 1589.16 |
| 1455148800000 | 1558.95 |
| 1455235200000 | 1593.02 |
| 1455494400000 | 1621.4 |
| 1455580800000 | 1614.6 |
| 1455667200000 | 1644.22 |
| 1455753600000 | 1652.59 |
| 1455840000000 | 1639.47 |
| 1456099200000 | 1660.46 |
| 1456185600000 | 1635.26 |
| 1456272000000 | 1600.81 |
| 1456358400000 | 1640.05 |
| 1456444800000 | 1644.48 |
| 1456704000000 | 1641.5 |
| 1456790400000 | 1657.98 |
| 1456876800000 | 1662.45 |
| 1456963200000 | 1664 |
| 1457049600000 | 1679.49 |
| 1457308800000 | 1674.08 |
| 1457395200000 | 1673.6199 |
| 1457481600000 | 1673.74 |
| 1457568000000 | 1669.2 |
| 1457654400000 | 1707.11 |
| 1457913600000 | 1708.61 |
| 1458000000000 | 1690.12 |
| 1458086400000 | 1685.68 |
| 1458172800000 | 1719.74 |
| 1458259200000 | 1709.84 |
| 1458518400000 | 1704.56 |
| 1458604800000 | 1699.61 |
| 1458691200000 | 1688.33 |
| 1458777600000 | 1668.91 |
| 1459209600000 | 1679.04 |
| 1459296000000 | 1724.61 |
| 1459382400000 | 1711.35 |
| 1459468800000 | 1681.83 |
| 1459728000000 | 1699.71 |
| 1459814400000 | 1669.31 |
| 1459900800000 | 1692.78 |
| 1459987200000 | 1695.53 |
| 1460073600000 | 1716.71 |
| 1460332800000 | 1726.35 |
| 1460419200000 | 1726.11 |
| 1460505600000 | 1738.63 |
| 1460592000000 | 1741.74 |
| 1460678400000 | 1744.39 |
| 1460937600000 | 1756.45 |
| 1461024000000 | 1785.17 |
| 1461110400000 | 1778.06 |
| 1461196800000 | 1771.29 |
| 1461283200000 | 1761.46 |
| 1461542400000 | 1756.29 |
| 1461628800000 | 1762.67 |
| 1461715200000 | 1774.03 |
| 1461801600000 | 1778.49 |
| 1461888000000 | 1765.37 |
| 1462147200000 | 1772.07 |
| 1462233600000 | 1753.39 |
| 1462320000000 | 1723.61 |
| 1462406400000 | 1720.35 |
| 1462492800000 | 1714.77 |
| 1462752000000 | 1723.26 |
| 1462838400000 | 1739.42 |
| 1462924800000 | 1737.48 |
| 1463011200000 | 1733.5 |
| 1463097600000 | 1729.75 |
| 1463356800000 | 1733.57 |
| 1463443200000 | 1739.31 |
| 1463529600000 | 1742.12 |
| 1463616000000 | 1706.24 |
| 1463702400000 | 1731.66 |
| 1463961600000 | 1723.55 |
| 1464048000000 | 1747.95 |
| 1464134400000 | 1775.6 |
| 1464220800000 | 1783.19 |
| 1464307200000 | 1778.97 |
| 1464566400000 | 1782.16 |
| 1464652800000 | 1766.21 |
| 1464739200000 | 1755.42 |
| 1464825600000 | 1753.23 |
| 1464912000000 | 1770 |
| 1465171200000 | 1784.75 |
| 1465257600000 | 1801.99 |
| 1465344000000 | 1802.26 |
| 1465430400000 | 1777.77 |
| 1465516800000 | 1732.83 |
| 1465776000000 | 1707.27 |
| 1465862400000 | 1656.09 |
| 1465948800000 | 1671.32 |
| 1466035200000 | 1650.49 |
| 1466121600000 | 1683.98 |
| 1466380800000 | 1751.58 |
| 1466467200000 | 1750.97 |
| 1466553600000 | 1759.35 |
| 1466640000000 | 1789.64 |
| 1466726400000 | 1659.1099 |
| 1466985600000 | 1608.25 |
| 1467072000000 | 1666.06 |
| 1467158400000 | 1740.02 |
| 1467244800000 | 1764.87 |
| 1467331200000 | 1775.37 |
| 1467590400000 | 1773.7 |
| 1467676800000 | 1751.78 |
| 1467763200000 | 1717.57 |
| 1467849600000 | 1734.73 |
| 1467936000000 | 1745.08 |
| 1468195200000 | 1762.59 |
| 1468281600000 | 1774.49 |
| 1468368000000 | 1780.03 |
| 1468454400000 | 1782.31 |
| 1468540800000 | 1777.67 |
| 1468800000000 | 1774.9 |
| 1468886400000 | 1759.88 |
| 1468972800000 | 1773.25 |
| 1469059200000 | 1765.85 |
| 1469145600000 | 1768.11 |
| 1469404800000 | 1762.75 |
| 1469491200000 | 1766.39 |
| 1469577600000 | 1768.6 |
| 1469664000000 | 1768.63 |
| 1469750400000 | 1788.39 |
| 1470009600000 | 1778.86 |
| 1470096000000 | 1768.45 |
| 1470182400000 | 1759.89 |
| 1470268800000 | 1764.17 |
| 1470355200000 | 1756.82 |
| 1470614400000 | 1749.21 |
| 1470700800000 | 1765.79 |
| 1470787200000 | 1760.03 |
| 1470873600000 | 1776.3 |
| 1470960000000 | 1770.74 |
| 1471219200000 | 1776.26 |
| 1471305600000 | 1769.54 |
| 1471392000000 | 1756.89 |
| 1471478400000 | 1774.55 |
| 1471564800000 | 1757.87 |
| 1471824000000 | 1763.13 |
| 1471910400000 | 1768.71 |
| 1471996800000 | 1760.1 |
| 1472083200000 | 1749.92 |
| 1472169600000 | 1756.08 |
| 1472428800000 | 1736.21 |
| 1472515200000 | 1738.59 |
| 1472601600000 | 1725.28 |
| 1472688000000 | 1720.96 |
| 1472774400000 | 1757.29 |
| 1473033600000 | 1759.61 |
| 1473120000000 | 1769.42 |
| 1473206400000 | 1772.74 |
| 1473292800000 | 1776.53 |
| 1473379200000 | 1745.01 |
| 1473638400000 | 1736.03 |
| 1473724800000 | 1718.19 |
| 1473811200000 | 1719.76 |
| 1473897600000 | 1725.43 |
| 1473984000000 | 1710.04 |
| 1474243200000 | 1729.92 |
| 1474329600000 | 1727.53 |
| 1474416000000 | 1724.75 |
| 1474502400000 | 1765.33 |
| 1474588800000 | 1748.46 |
| 1474848000000 | 1732.65 |
| 1474934400000 | 1721.29 |
| 1475020800000 | 1731.44 |
| 1475107200000 | 1742.87 |
| 1475193600000 | 1734.84 |
| 1475452800000 | 1731.99 |
| 1475539200000 | 1733.17 |
| 1475625600000 | 1727.7 |
| 1475712000000 | 1708.47 |
| 1475798400000 | 1697.62 |
| 1476057600000 | 1710.66 |
| 1476144000000 | 1685.08 |
| 1476230400000 | 1665.53 |
| 1476316800000 | 1663.91 |
| 1476403200000 | 1679.45 |
| 1476662400000 | 1663.95 |
| 1476748800000 | 1688.08 |
| 1476835200000 | 1689.18 |
| 1476921600000 | 1686.32 |
| 1477008000000 | 1677.81 |
| 1477267200000 | 1670.8599 |
| 1477353600000 | 1662.18 |
| 1477440000000 | 1663.32 |
| 1477526400000 | 1664.79 |
| 1477612800000 | 1650.46 |
| 1477872000000 | 1644.8599 |
| 1477958400000 | 1634.67 |
| 1478044800000 | 1628.8 |
| 1478131200000 | 1628.52 |
| 1478217600000 | 1615.68 |
| 1478476800000 | 1619.98 |
| 1478563200000 | 1625.63 |
| 1478649600000 | 1641.06 |
| 1478736000000 | 1611.17 |
| 1478822400000 | 1596.26 |
| 1479081600000 | 1568.04 |
| 1479168000000 | 1575.02 |
| 1479254400000 | 1570.25 |
| 1479340800000 | 1581.3599 |
| 1479427200000 | 1554.52 |
| 1479686400000 | 1566.99 |
| 1479772800000 | 1557.15 |
| 1479859200000 | 1545.41 |
| 1479945600000 | 1556.99 |
| 1480032000000 | 1571.67 |
| 1480291200000 | 1561.27 |
| 1480377600000 | 1569.18 |
| 1480464000000 | 1574.47 |
| 1480550400000 | 1568.94 |
| 1480636800000 | 1573.67 |
| 1480896000000 | 1580.8 |
| 1480982400000 | 1594.07 |
| 1481068800000 | 1598.99 |
| 1481155200000 | 1589.3 |
| 1481241600000 | 1605.65 |
| 1481500800000 | 1616.1099 |
| 1481587200000 | 1642.39 |
| 1481673600000 | 1635.27 |
| 1481760000000 | 1611.94 |
| 1481846400000 | 1625.3699 |
| 1482105600000 | 1630.6199 |
| 1482192000000 | 1629.85 |
| 1482278400000 | 1632.33 |
| 1482364800000 | 1635.2 |
| 1482451200000 | 1640.6099 |
| 1482796800000 | 1643.83 |
| 1482883200000 | 1637.55 |
| 1482969600000 | 1653.79 |
| 1483056000000 | 1664.3699 |
| 1483315200000 | 1673.08 |
| 1483401600000 | 1657.22 |
| 1483488000000 | 1672.3599 |
| 1483574400000 | 1700.81 |
| 1483660800000 | 1690.54 |
| 1483920000000 | 1675.38 |
| 1484006400000 | 1679.95 |
| 1484092800000 | 1659.88 |
| 1484179200000 | 1675.05 |
| 1484265600000 | 1685.24 |
| 1484524800000 | 1668.77 |
| 1484611200000 | 1680.43 |
| 1484697600000 | 1683.03 |
| 1484784000000 | 1659.14 |
| 1484870400000 | 1665.49 |
| 1485129600000 | 1663.8 |
| 1485216000000 | 1653.9 |
| 1485302400000 | 1664.07 |
| 1485388800000 | 1663.64 |
| 1485475200000 | 1663.51 |
| 1485734400000 | 1650.08 |
| 1485820800000 | 1659.79 |
| 1485907200000 | 1660.89 |
| 1485993600000 | 1657.81 |
| 1486080000000 | 1668.66 |
| 1486339200000 | 1657.02 |
| 1486425600000 | 1653.48 |
| 1486512000000 | 1666.19 |
| 1486598400000 | 1680.96 |
| 1486684800000 | 1677.97 |
| 1486944000000 | 1680.3 |
| 1487030400000 | 1670.24 |
| 1487116800000 | 1676.14 |
| 1487203200000 | 1696.33 |
| 1487289600000 | 1688.53 |
| 1487548800000 | 1691.22 |
| 1487635200000 | 1693.3 |
| 1487721600000 | 1693.93 |
| 1487808000000 | 1705.35 |
| 1487894400000 | 1696.95 |
| 1488153600000 | 1698.87 |
| 1488240000000 | 1704.87 |
| 1488326400000 | 1707.67 |
| 1488412800000 | 1715.43 |
| 1488499200000 | 1719.28 |
| 1488758400000 | 1717.79 |
| 1488844800000 | 1704.02 |
| 1488931200000 | 1697.48 |
| 1489017600000 | 1700.2 |
| 1489104000000 | 1715.73 |
| 1489363200000 | 1720.45 |
| 1489449600000 | 1710.42 |
| 1489536000000 | 1712.08 |
| 1489622400000 | 1741.14 |
| 1489708800000 | 1747.47 |
| 1489968000000 | 1744.93 |
| 1490054400000 | 1745.32 |
| 1490140800000 | 1741.96 |
| 1490227200000 | 1755.46 |
| 1490313600000 | 1751.48 |
| 1490572800000 | 1765.33 |
| 1490659200000 | 1768.34 |
| 1490745600000 | 1757.06 |
| 1490832000000 | 1763.36 |
| 1490918400000 | 1759.94 |
| 1491177600000 | 1746.75 |
| 1491264000000 | 1756.16 |
| 1491350400000 | 1756.69 |
| 1491436800000 | 1753.94 |
| 1491523200000 | 1746.97 |
| 1491782400000 | 1746.3 |
| 1491868800000 | 1753.66 |
| 1491955200000 | 1759.07 |
| 1492041600000 | 1754.12 |
| 1492473600000 | 1743.03 |
| 1492560000000 | 1743.36 |
| 1492646400000 | 1747.04 |
| 1492732800000 | 1731.46 |
| 1492992000000 | 1779.95 |
| 1493078400000 | 1793.28 |
| 1493164800000 | 1791.79 |
| 1493251200000 | 1789.99 |
| 1493337600000 | 1784.82 |
| 1493596800000 | 1786.01 |
| 1493683200000 | 1802.01 |
| 1493769600000 | 1809.6 |
| 1493856000000 | 1826.13 |
| 1493942400000 | 1842.83 |
| 1494201600000 | 1837.87 |
| 1494288000000 | 1841.74 |
| 1494374400000 | 1845.96 |
| 1494460800000 | 1836.51 |
| 1494547200000 | 1869.41 |
| 1494806400000 | 1877.54 |
| 1494892800000 | 1901.97 |
| 1494979200000 | 1897.31 |
| 1495065600000 | 1886.51 |
| 1495152000000 | 1908.38 |
| 1495411200000 | 1920.49 |
| 1495497600000 | 1919.32 |
| 1495584000000 | 1914.52 |
| 1495670400000 | 1916.47 |
| 1495756800000 | 1905.74 |
| 1496016000000 | 1905.65 |
| 1496102400000 | 1905.2 |
| 1496188800000 | 1920.5 |
| 1496275200000 | 1922.98 |
| 1496361600000 | 1928.98 |
| 1496620800000 | 1925.71 |
| 1496707200000 | 1916.93 |
| 1496793600000 | 1908.72 |
| 1496880000000 | 1904.32 |
| 1496966400000 | 1898.37 |
| 1497225600000 | 1890.73 |
| 1497312000000 | 1898.27 |
| 1497398400000 | 1905.48 |
| 1497484800000 | 1878.1 |
| 1497571200000 | 1898.17 |
| 1497830400000 | 1907.96 |
| 1497916800000 | 1886.88 |
| 1498003200000 | 1888.76 |
| 1498089600000 | 1901.69 |
| 1498176000000 | 1902.39 |
| 1498435200000 | 1904.68 |
| 1498521600000 | 1896.46 |
| 1498608000000 | 1898.28 |
| 1498694400000 | 1879.76 |
| 1498780800000 | 1866.21 |
| 1499040000000 | 1873.98 |
| 1499126400000 | 1863.81 |
| 1499212800000 | 1857.75 |
| 1499299200000 | 1853.69 |
| 1499385600000 | 1851.01 |
| 1499644800000 | 1853.72 |
| 1499731200000 | 1844.11 |
| 1499817600000 | 1878.85 |
| 1499904000000 | 1877.35 |
| 1499990400000 | 1889.38 |
| 1500249600000 | 1895.14 |
| 1500336000000 | 1897.04 |
| 1500422400000 | 1900.77 |
| 1500508800000 | 1913.1 |
| 1500595200000 | 1904.35 |
| 1500854400000 | 1893.48 |
| 1500940800000 | 1900.56 |
| 1501027200000 | 1903.1 |
| 1501113600000 | 1900.17 |
| 1501200000000 | 1896.45 |
| 1501459200000 | 1910.61 |
| 1501545600000 | 1923.71 |
| 1501632000000 | 1926.48 |
| 1501718400000 | 1928.73 |
| 1501804800000 | 1919.57 |
| 1502064000000 | 1922.43 |
| 1502150400000 | 1918.27 |
| 1502236800000 | 1913.55 |
| 1502323200000 | 1900.92 |
| 1502409600000 | 1889.06 |
| 1502668800000 | 1905.08 |
| 1502755200000 | 1896.23 |
| 1502841600000 | 1899.78 |
| 1502928000000 | 1904.44 |
| 1503014400000 | 1891.31 |
| 1503273600000 | 1894.04 |
| 1503360000000 | 1901.52 |
| 1503446400000 | 1902.6 |
| 1503532800000 | 1906.32 |
| 1503619200000 | 1914.56 |
| 1503878400000 | 1921.17 |
| 1503964800000 | 1916.02 |
| 1504051200000 | 1910.09 |
| 1504137600000 | 1924.16 |
| 1504224000000 | 1930.44 |
| 1504483200000 | 1925.25 |
| 1504569600000 | 1928.39 |
| 1504656000000 | 1932.78 |
| 1504742400000 | 1955.26 |
| 1504828800000 | 1957.51 |
| 1505088000000 | 1967.64 |
| 1505174400000 | 1966.41 |
| 1505260800000 | 1958.67 |
| 1505347200000 | 1952.79 |
| 1505433600000 | 1961.21 |
| 1505692800000 | 1961.12 |
| 1505779200000 | 1970.48 |
| 1505865600000 | 1978.72 |
| 1505952000000 | 1967.41 |
| 1506038400000 | 1977.95 |
| 1506297600000 | 1976.57 |
| 1506384000000 | 1955.01 |
| 1506470400000 | 1948.55 |
| 1506556800000 | 1956.57 |
| 1506643200000 | 1968.4 |
| 1506902400000 | 1969.36 |
| 1506988800000 | 1971.08 |
| 1507075200000 | 1966.36 |
| 1507161600000 | 1964.75 |
| 1507248000000 | 1959.96 |
| 1507507200000 | 1966.58 |
| 1507593600000 | 1976.14 |
| 1507680000000 | 1986.77 |
| 1507766400000 | 1986.51 |
| 1507852800000 | 1988.17 |
| 1508112000000 | 1985.65 |
| 1508198400000 | 1970.23 |
| 1508284800000 | 1975.34 |
| 1508371200000 | 1983.58 |
| 1508457600000 | 1974.75 |
| 1508716800000 | 1973.44 |
| 1508803200000 | 1962.52 |
| 1508889600000 | 1947.8 |
| 1508976000000 | 1943 |
| 1509062400000 | 1936.36 |
| 1509321600000 | 1952.84 |
| 1509408000000 | 1965.16 |
| 1509494400000 | 1966.04 |
| 1509580800000 | 1963.72 |
| 1509667200000 | 1956.48 |
| 1509926400000 | 1961.18 |
| 1510012800000 | 1953.78 |
| 1510099200000 | 1953.35 |
| 1510185600000 | 1943.07 |
| 1510272000000 | 1935.75 |
| 1510531200000 | 1923.66 |
| 1510617600000 | 1929.19 |
| 1510704000000 | 1927.05 |
| 1510790400000 | 1935.28 |
| 1510876800000 | 1928.14 |
| 1511136000000 | 1934.8 |
| 1511222400000 | 1937.74 |
| 1511308800000 | 1950.85 |
| 1511395200000 | 1959.35 |
| 1511481600000 | 1964.65 |
| 1511740800000 | 1956.38 |
| 1511827200000 | 1960.53 |
| 1511913600000 | 1964.47 |
| 1512000000000 | 1971.98 |
| 1512086400000 | 1957.64 |
| 1512345600000 | 1965.01 |
| 1512432000000 | 1955.04 |
| 1512518400000 | 1949.76 |
| 1512604800000 | 1948.69 |
| 1512691200000 | 1952.29 |
| 1512950400000 | 1959.06 |
| 1513036800000 | 1970.03 |
| 1513123200000 | 1958.77 |
| 1513209600000 | 1952.33 |
| 1513296000000 | 1947.27 |
| 1513555200000 | 1974.83 |
| 1513641600000 | 1963.27 |
| 1513728000000 | 1960.8 |
| 1513814400000 | 1970.43 |
| 1513900800000 | 1966.13 |
| 1514332800000 | 1976.44 |
| 1514419200000 | 1979.17 |
| 1514505600000 | 1991.6 |
| 1514851200000 | 1994.43 |
| 1514937600000 | 2000.97 |
| 1515024000000 | 2023.12 |
| 1515110400000 | 2040.06 |
| 1515369600000 | 2031.1 |
| 1515456000000 | 2025.88 |
| 1515542400000 | 2014.74 |
| 1515628800000 | 2014.98 |
| 1515715200000 | 2037.72 |
| 1515974400000 | 2053.95 |
| 1516060800000 | 2047.02 |
| 1516147200000 | 2043.89 |
| 1516233600000 | 2039.85 |
| 1516320000000 | 2043.23 |
| 1516579200000 | 2061.38 |
| 1516665600000 | 2076.85 |
| 1516752000000 | 2082.66 |
| 1516838400000 | 2095.46 |
| 1516924800000 | 2094.25 |
| 1517184000000 | 2073.68 |
| 1517270400000 | 2060.69 |
| 1517356800000 | 2056.63 |
| 1517443200000 | 2033.95 |
| 1517529600000 | 2005.49 |
| 1517788800000 | 1968.59 |
| 1517875200000 | 1903.69 |
| 1517961600000 | 1932.32 |
| 1518048000000 | 1906.99 |
| 1518134400000 | 1873.95 |
| 1518393600000 | 1903.76 |
| 1518480000000 | 1901.64 |
| 1518566400000 | 1924.28 |
| 1518652800000 | 1941.06 |
| 1518739200000 | 1962.03 |
| 1518998400000 | 1941.4 |
| 1519084800000 | 1945 |
| 1519171200000 | 1939.86 |
| 1519257600000 | 1947.06 |
| 1519344000000 | 1958.22 |
| 1519603200000 | 1968.97 |
| 1519689600000 | 1955.03 |
| 1519776000000 | 1930.99 |
| 1519862400000 | 1911.5 |
| 1519948800000 | 1898.06 |
| 1520208000000 | 1928.33 |
| 1520294400000 | 1943.45 |
| 1520380800000 | 1949.21 |
| 1520467200000 | 1959.48 |
| 1520553600000 | 1964.2 |
| 1520812800000 | 1970.33 |
| 1520899200000 | 1963.38 |
| 1520985600000 | 1952.54 |
| 1521072000000 | 1952.29 |
| 1521158400000 | 1959.65 |
| 1521417600000 | 1944.79 |
| 1521504000000 | 1938.15 |
| 1521590400000 | 1943.3 |
| 1521676800000 | 1923.35 |
| 1521763200000 | 1924.34 |
| 1522022400000 | 1924.15 |
| 1522108800000 | 1943.92 |
| 1522195200000 | 1964.93 |
| 1522281600000 | 1960.39 |
| 1522713600000 | 1948.93 |
| 1522800000000 | 1951.71 |
| 1522886400000 | 1986.14 |
| 1522972800000 | 1992.24 |
| 1523232000000 | 2002.63 |
| 1523318400000 | 2026.6 |
| 1523404800000 | 2023.4 |
| 1523491200000 | 2026.47 |
| 1523577600000 | 2025.28 |
| 1523836800000 | 2024.03 |
| 1523923200000 | 2034.97 |
| 1524009600000 | 2047.76 |
| 1524096000000 | 2046.69 |
| 1524182400000 | 2030.09 |
| 1524441600000 | 2031.98 |
| 1524528000000 | 2035.98 |
| 1524614400000 | 2012.62 |
| 1524700800000 | 2030.11 |
| 1524787200000 | 2033.46 |
| 1525046400000 | 2036.26 |
| 1525132800000 | 2023.21 |
| 1525219200000 | 2029.26 |
| 1525305600000 | 2015.55 |
| 1525392000000 | 2027.13 |
| 1525651200000 | 2039.84 |
| 1525737600000 | 2028.3 |
| 1525824000000 | 2041.65 |
| 1525910400000 | 2038.02 |
| 1525996800000 | 2048.32 |
| 1526256000000 | 2062.48 |
| 1526342400000 | 2040.5 |
| 1526428800000 | 2028.94 |
| 1526515200000 | 2048.17 |
| 1526601600000 | 2041.1 |
| 1526860800000 | 2042.97 |
| 1526947200000 | 2049.51 |
| 1527033600000 | 2016.19 |
| 1527120000000 | 2004.9 |
| 1527206400000 | 1988.77 |
| 1527465600000 | 1977.1 |
| 1527552000000 | 1953.81 |
| 1527638400000 | 1979.97 |
| 1527724800000 | 1977.29 |
| 1527811200000 | 1989.9 |
| 1528070400000 | 2000.47 |
| 1528156800000 | 1985.82 |
| 1528243200000 | 1999.98 |
| 1528329600000 | 2011.8 |
| 1528416000000 | 1993.71 |
| 1528675200000 | 2012.49 |
| 1528761600000 | 2005.77 |
| 1528848000000 | 2001.14 |
| 1528934400000 | 2017.29 |
| 1529020800000 | 1991.07 |
| 1529280000000 | 1976.9 |
| 1529366400000 | 1962.59 |
| 1529452800000 | 1970.5 |
| 1529539200000 | 1963.94 |
| 1529625600000 | 1996.68 |
| 1529884800000 | 1971.47 |
| 1529971200000 | 1970.09 |
| 1530057600000 | 1976.51 |
| 1530144000000 | 1961.31 |
| 1530230400000 | 1988.66 |
| 1530489600000 | 1965.39 |
| 1530576000000 | 1996.92 |
| 1530662400000 | 2008.75 |
| 1530748800000 | 2024.46 |
| 1530835200000 | 2040.58 |
| 1531094400000 | 2046.63 |
| 1531180800000 | 2049.68 |
| 1531267200000 | 2024.28 |
| 1531353600000 | 2038.51 |
| 1531440000000 | 2034.22 |
| 1531699200000 | 2028.57 |
| 1531785600000 | 2026.33 |
| 1531872000000 | 2025.53 |
| 1531958400000 | 2016.9 |
| 1532044800000 | 2034.43 |
| 1532304000000 | 2034.77 |
| 1532390400000 | 2039.05 |
| 1532476800000 | 2034.07 |
| 1532563200000 | 2053.9699 |
| 1532649600000 | 2066.65 |
| 1532908800000 | 2072.06 |
| 1532995200000 | 2073.41 |
| 1533081600000 | 2059.68 |
| 1533168000000 | 2038.74 |
| 1533254400000 | 2047.18 |
| 1533513600000 | 2043.32 |
| 1533600000000 | 2063.56 |
| 1533686400000 | 2049.46 |
| 1533772800000 | 2044.41 |
| 1533859200000 | 2004.27 |
| 1534118400000 | 1995.35 |
| 1534204800000 | 1991.89 |
| 1534291200000 | 1958.88 |
| 1534377600000 | 1976.71 |
| 1534464000000 | 1979.69 |
| 1534723200000 | 1993.26 |
| 1534809600000 | 2013.68 |
| 1534896000000 | 2030.47 |
| 1534982400000 | 2020.71 |
| 1535068800000 | 2030.69 |
| 1535328000000 | 2042.7 |
| 1535414400000 | 2044.02 |
| 1535500800000 | 2047.3 |
| 1535587200000 | 2035.25 |
| 1535673600000 | 2013.87 |
| 1535932800000 | 2018.06 |
| 1536019200000 | 1996.05 |
| 1536105600000 | 1980.76 |
| 1536192000000 | 1970.04 |
| 1536278400000 | 1969.8 |
| 1536537600000 | 1982.62 |
| 1536624000000 | 1984.54 |
| 1536710400000 | 1999.43 |
| 1536796800000 | 2001.02 |
| 1536883200000 | 2001.37 |
| 1537142400000 | 2007.88 |
| 1537228800000 | 2012.28 |
| 1537315200000 | 2004.68 |
| 1537401600000 | 2024.11 |
| 1537488000000 | 2034.13 |
| 1537747200000 | 2032.8 |
| 1537833600000 | 2052.07 |
| 1537920000000 | 2054.3 |
| 1538006400000 | 2054.66 |
| 1538092800000 | 2031.47 |
| 1538352000000 | 2032.88 |
| 1538438400000 | 2024.93 |
| 1538524800000 | 2034.87 |
| 1538611200000 | 2012.08 |
| 1538697600000 | 1998.51 |
| 1538956800000 | 1969.87 |
| 1539043200000 | 1972.52 |
| 1539129600000 | 1975.32 |
| 1539216000000 | 1940.24 |
| 1539302400000 | 1930.11 |
| 1539561600000 | 1946.13 |
| 1539648000000 | 1974.42 |
| 1539734400000 | 1959.25 |
| 1539820800000 | 1957.69 |
| 1539907200000 | 1969.77 |
| 1540166400000 | 1948.06 |
| 1540252800000 | 1914.02 |
| 1540339200000 | 1904.61 |
| 1540425600000 | 1886.69 |
| 1540512000000 | 1871.67 |
| 1540771200000 | 1897.15 |
| 1540857600000 | 1901.13 |
| 1540944000000 | 1925.47 |
| 1541030400000 | 1938.56 |
| 1541116800000 | 1925.22 |
| 1541376000000 | 1945.06 |
| 1541462400000 | 1940.7 |
| 1541548800000 | 1977.87 |
| 1541635200000 | 1977.85 |
| 1541721600000 | 1964.72 |
| 1541980800000 | 1940.19 |
| 1542067200000 | 1944.63 |
| 1542153600000 | 1942 |
| 1542240000000 | 1925.17 |
| 1542326400000 | 1937.88 |
| 1542585600000 | 1939.79 |
| 1542672000000 | 1922.91 |
| 1542758400000 | 1932.18 |
| 1542844800000 | 1921.34 |
| 1542931200000 | 1916.52 |
| 1543190400000 | 1940.65 |
| 1543276800000 | 1931.26 |
| 1543363200000 | 1931.81 |
| 1543449600000 | 1951.74 |
| 1543536000000 | 1951.65 |
| 1543795200000 | 1958.73 |
| 1543881600000 | 1959.59 |
| 1543968000000 | 1940.24 |
| 1544054400000 | 1894.97 |
| 1544140800000 | 1909.77 |
| 1544400000000 | 1877.69 |
| 1544486400000 | 1896.76 |
| 1544572800000 | 1931.66 |
| 1544659200000 | 1927.58 |
| 1544745600000 | 1914.92 |
| 1545004800000 | 1905.53 |
| 1545091200000 | 1879.65 |
| 1545177600000 | 1898.13 |
| 1545264000000 | 1880.27 |
| 1545350400000 | 1877.34 |
| 1545609600000 | 1873.72 |
| 1545868800000 | 1832.82 |
| 1545955200000 | 1875.54 |
| 1546214400000 | 1879.05 |
| 1546387200000 | 1875.72 |
| 1546473600000 | 1879.71 |
| 1546560000000 | 1922.1 |
| 1546819200000 | 1923.39 |
| 1546905600000 | 1924.17 |
| 1546992000000 | 1941.6 |
| 1547078400000 | 1952.72 |
| 1547164800000 | 1939.63 |
| 1547424000000 | 1922.9 |
| 1547510400000 | 1926.62 |
| 1547596800000 | 1921.63 |
| 1547683200000 | 1921.03 |
| 1547769600000 | 1944.75 |
| 1548028800000 | 1937.57 |
| 1548115200000 | 1931.1 |
| 1548201600000 | 1935.08 |
| 1548288000000 | 1929.85 |
| 1548374400000 | 1931.54 |
| 1548633600000 | 1917.93 |
| 1548720000000 | 1930.98 |
| 1548806400000 | 1934.77 |
| 1548892800000 | 1960.69 |
| 1548979200000 | 1964.66 |
| 1549238400000 | 1961.38 |
| 1549324800000 | 1989.94 |
| 1549411200000 | 1986.19 |
| 1549497600000 | 1965.4 |
| 1549584000000 | 1955.16 |
| 1549843200000 | 1953.96 |
| 1549929600000 | 1965.31 |
| 1550016000000 | 1968.88 |
| 1550102400000 | 1966.98 |
| 1550188800000 | 1986.6 |
| 1550448000000 | 1995.14 |
| 1550534400000 | 1998.84 |
| 1550620800000 | 2012.32 |
| 1550707200000 | 2009.04 |
| 1550793600000 | 2007.25 |
| 1551052800000 | 2008.01 |
| 1551139200000 | 2013.48 |
| 1551225600000 | 2014.9 |
| 1551312000000 | 2014.08 |
| 1551398400000 | 2018.36 |
| 1551657600000 | 2013.11 |
| 1551744000000 | 2019.59 |
| 1551830400000 | 2020.73 |
| 1551916800000 | 2012.2 |
| 1552003200000 | 1996.96 |
| 1552262400000 | 2007.49 |
| 1552348800000 | 2014.72 |
| 1552435200000 | 2035.04 |
| 1552521600000 | 2050.04 |
| 1552608000000 | 2061.2399 |
| 1552867200000 | 2070.4699 |
| 1552953600000 | 2081.71 |
| 1553040000000 | 2068.94 |
| 1553126400000 | 2075.36 |
| 1553212800000 | 2047.92 |
| 1553472000000 | 2044.2 |
| 1553558400000 | 2055.9899 |
| 1553644800000 | 2044.6 |
| 1553731200000 | 2041.28 |
| 1553817600000 | 2044.24 |
| 1554076800000 | 2054.52 |
| 1554163200000 | 2052.71 |
| 1554249600000 | 2065.7 |
| 1554336000000 | 2053.84 |
| 1554422400000 | 2056.1 |
| 1554681600000 | 2064.33 |
| 1554768000000 | 2061.9 |
| 1554854400000 | 2061.78 |
| 1554940800000 | 2051.51 |
| 1555027200000 | 2045.7 |
| 1555286400000 | 2049.21 |
| 1555372800000 | 2041.84 |
| 1555459200000 | 2029.67 |
| 1555545600000 | 2011.86 |
| 1555977600000 | 2025.8 |
| 1556064000000 | 2012.73 |
| 1556150400000 | 2007.23 |
| 1556236800000 | 2015.66 |
| 1556496000000 | 2015.3 |
| 1556582400000 | 2027.81 |
| 1556668800000 | 2029.7 |
| 1556755200000 | 2012.36 |
| 1556841600000 | 2020.25 |
| 1557100800000 | 2009.09 |
| 1557187200000 | 1990.84 |
| 1557273600000 | 1995.86 |
| 1557360000000 | 1978.67 |
| 1557446400000 | 1984.67 |
| 1557705600000 | 1971.21 |
| 1557792000000 | 1978.65 |
| 1557878400000 | 1983.49 |
| 1557964800000 | 2003.57 |
| 1558051200000 | 2000.57 |
| 1558310400000 | 1997.18 |
| 1558396800000 | 2009.35 |
| 1558483200000 | 2006.68 |
| 1558569600000 | 1985.23 |
| 1558656000000 | 2008.38 |
| 1558915200000 | 2010.13 |
| 1559001600000 | 2002.34 |
| 1559088000000 | 1970.79 |
| 1559174400000 | 1968.95 |
| 1559260800000 | 1964.46 |
| 1559520000000 | 1992.54 |
| 1559606400000 | 1998.7 |
| 1559692800000 | 2009.79 |
| 1559779200000 | 2026.06 |
| 1559865600000 | 2051.29 |
| 1560124800000 | 2047.16 |
| 1560211200000 | 2060.41 |
| 1560297600000 | 2059.79 |
| 1560384000000 | 2053.18 |
| 1560470400000 | 2042.81 |
| 1560729600000 | 2036.47 |
| 1560816000000 | 2067.9 |
| 1560902400000 | 2072.4699 |
| 1560988800000 | 2093.8 |
| 1561075200000 | 2088.54 |
| 1561334400000 | 2096.52 |
| 1561420800000 | 2095.19 |
| 1561507200000 | 2082.1 |
| 1561593600000 | 2081.53 |
| 1561680000000 | 2092.3 |
| 1561939200000 | 2097.46 |
| 1562025600000 | 2102.02 |
| 1562112000000 | 2113.84 |
| 1562198400000 | 2112.61 |
| 1562284800000 | 2087.54 |
| 1562544000000 | 2080.85 |
| 1562630400000 | 2077.88 |
| 1562716800000 | 2082.78 |
| 1562803200000 | 2079.44 |
| 1562889600000 | 2064.76 |
| 1563148800000 | 2069.18 |
| 1563235200000 | 2062.75 |
| 1563321600000 | 2055.93 |
| 1563408000000 | 2057.43 |
| 1563494400000 | 2057.56 |
| 1563753600000 | 2064.09 |
| 1563840000000 | 2062.53 |
| 1563926400000 | 2064.36 |
| 1564012800000 | 2063.57 |
| 1564099200000 | 2066.79 |
| 1564358400000 | 2076.85 |
| 1564444800000 | 2053.93 |
| 1564531200000 | 2061.2399 |
| 1564617600000 | 2055.92 |
| 1564704000000 | 2035.25 |
| 1564963200000 | 2011.67 |
| 1565049600000 | 2002.73 |
| 1565136000000 | 2010.24 |
| 1565222400000 | 2040.79 |
| 1565308800000 | 2035.5 |
| 1565568000000 | 2036.16 |
| 1565654400000 | 2046.56 |
| 1565740800000 | 2015.13 |
| 1565827200000 | 2005.17 |
| 1565913600000 | 2027.12 |
| 1566172800000 | 2047.19 |
| 1566259200000 | 2032.02 |
| 1566345600000 | 2053.2199 |
| 1566432000000 | 2044.56 |
| 1566518400000 | 2039.5 |
| 1566777600000 | 2037.33 |
| 1566864000000 | 2049.54 |
| 1566950400000 | 2047.46 |
| 1567036800000 | 2060.84 |
| 1567123200000 | 2057.18 |
| 1567382400000 | 2062.14 |
| 1567468800000 | 2060.71 |
| 1567555200000 | 2082.01 |
| 1567641600000 | 2079.4899 |
| 1567728000000 | 2081.04 |
| 1567987200000 | 2063.28 |
| 1568073600000 | 2057 |
| 1568160000000 | 2062.29 |
| 1568246400000 | 2068.52 |
| 1568332800000 | 2075.93 |
| 1568592000000 | 2066.77 |
| 1568678400000 | 2082.78 |
| 1568764800000 | 2091.73 |
| 1568851200000 | 2106.6 |
| 1568937600000 | 2115.4899 |
| 1569196800000 | 2107.51 |
| 1569283200000 | 2113.36 |
| 1569369600000 | 2091.67 |
| 1569456000000 | 2104.41 |
| 1569542400000 | 2108.54 |
| 1569801600000 | 2104.52 |
| 1569888000000 | 2083.9 |
| 1569974400000 | 2034.11 |
| 1570060800000 | 2040.65 |
| 1570147200000 | 2059.96 |
| 1570406400000 | 2080.65 |
| 1570492800000 | 2054.58 |
| 1570579200000 | 2064.85 |
| 1570665600000 | 2068.57 |
| 1570752000000 | 2100.52 |
| 1571011200000 | 2093.43 |
| 1571097600000 | 2113.76 |
| 1571184000000 | 2110 |
| 1571270400000 | 2125.45 |
| 1571356800000 | 2125.73 |
| 1571616000000 | 2128.54 |
| 1571702400000 | 2135.4699 |
| 1571788800000 | 2138.29 |
| 1571875200000 | 2151.7 |
| 1571961600000 | 2151.75 |
| 1572220800000 | 2153.2 |
| 1572307200000 | 2149.15 |
| 1572393600000 | 2164.67 |
| 1572480000000 | 2163.96 |
| 1572566400000 | 2174.69 |
| 1572825600000 | 2187.84 |
| 1572912000000 | 2167.53 |
| 1572998400000 | 2171.2 |
| 1573084800000 | 2158.8 |
| 1573171200000 | 2158.6 |
| 1573430400000 | 2162.26 |
| 1573516800000 | 2167.94 |
| 1573603200000 | 2170.19 |
| 1573689600000 | 2157.52 |
| 1573776000000 | 2171.7199 |
| 1574035200000 | 2185.83 |
| 1574121600000 | 2176.52 |
| 1574208000000 | 2167.4699 |
| 1574294400000 | 2166.19 |
| 1574380800000 | 2164.39 |
| 1574640000000 | 2181.39 |
| 1574726400000 | 2182.06 |
| 1574812800000 | 2185.87 |
| 1574899200000 | 2184.38 |
| 1574985600000 | 2181.93 |
| 1575244800000 | 2152.93 |
| 1575331200000 | 2146.77 |
| 1575417600000 | 2167.38 |
| 1575504000000 | 2166.28 |
| 1575590400000 | 2174.63 |
| 1575849600000 | 2170.48 |
| 1575936000000 | 2176.7 |
| 1576022400000 | 2180.84 |
| 1576108800000 | 2182.45 |
| 1576195200000 | 2201.41 |
| 1576454400000 | 2226.16 |
| 1576540800000 | 2230.93 |
| 1576627200000 | 2221.82 |
| 1576713600000 | 2231.45 |
| 1576800000000 | 2242.87 |
| 1577059200000 | 2246.04 |
| 1577145600000 | 2248.91 |
| 1577404800000 | 2264.7199 |
| 1577664000000 | 2252.64 |
| 1577750400000 | 2252.32 |
| 1577923200000 | 2262.29 |
| 1578009600000 | 2259.32 |
| 1578268800000 | 2264.78 |
| 1578355200000 | 2253.83 |
| 1578441600000 | 2252.11 |
| 1578528000000 | 2259.28 |
| 1578614400000 | 2268.42 |
| 1578873600000 | 2265.7199 |
| 1578960000000 | 2268.44 |
| 1579046400000 | 2287.31 |
| 1579132800000 | 2289.33 |
| 1579219200000 | 2301.79 |
| 1579478400000 | 2302.79 |
| 1579564800000 | 2306.41 |
| 1579651200000 | 2297.39 |
| 1579737600000 | 2285.84 |
| 1579824000000 | 2293.43 |
| 1580083200000 | 2253.2399 |
| 1580169600000 | 2273.14 |
| 1580256000000 | 2280.06 |
| 1580342400000 | 2261.63 |
| 1580428800000 | 2248.03 |
| 1580688000000 | 2243.95 |
| 1580774400000 | 2265.17 |
| 1580860800000 | 2287.18 |
| 1580947200000 | 2292.86 |
| 1581033600000 | 2286.31 |
| 1581292800000 | 2278.5 |
| 1581379200000 | 2295.45 |
| 1581465600000 | 2297.45 |
| 1581552000000 | 2294.65 |
| 1581638400000 | 2292.04 |
| 1581897600000 | 2299.19 |
| 1581984000000 | 2307.83 |
| 1582070400000 | 2321.34 |
| 1582156800000 | 2302.23 |
| 1582243200000 | 2305.71 |
| 1582502400000 | 2230.2199 |
| 1582588800000 | 2186.13 |
| 1582675200000 | 2190.82 |
| 1582761600000 | 2151 |
| 1582848000000 | 2064.07 |
| 1583107200000 | 2114.2 |
| 1583193600000 | 2152.66 |
| 1583280000000 | 2197.2199 |
| 1583366400000 | 2187.87 |
| 1583452800000 | 2124.08 |
| 1583712000000 | 1977.36 |
| 1583798400000 | 1932.79 |
| 1583884800000 | 1905.9 |
| 1583971200000 | 1661.1099 |
| 1584057600000 | 1674.9 |
| 1584316800000 | 1640.28 |
| 1584403200000 | 1675.1199 |
| 1584489600000 | 1607.75 |
| 1584576000000 | 1643.04 |
| 1584662400000 | 1638.41 |
| 1584921600000 | 1590.48 |
| 1585008000000 | 1718.81 |
| 1585094400000 | 1774.08 |
| 1585180800000 | 1833.94 |
| 1585267200000 | 1800.08 |
| 1585526400000 | 1842.99 |
| 1585612800000 | 1870.6 |
| 1585699200000 | 1836.83 |
| 1585785600000 | 1852.7 |
| 1585872000000 | 1825.15 |
| 1586131200000 | 1860.21 |
| 1586217600000 | 1883.86 |
| 1586304000000 | 1870.08 |
| 1586390400000 | 1900.53 |
| 1586822400000 | 1917.9 |
| 1586908800000 | 1858.86 |
| 1586995200000 | 1867.57 |
| 1587081600000 | 1909.72 |
| 1587340800000 | 1927.4 |
| 1587427200000 | 1878.65 |
| 1587513600000 | 1913.14 |
| 1587600000000 | 1930.96 |
| 1587686400000 | 1918.55 |
| 1587945600000 | 1952.77 |
| 1588032000000 | 1966.01 |
| 1588118400000 | 1979.81 |
| 1588204800000 | 1962.16 |
| 1588291200000 | 1959.9 |
| 1588550400000 | 1909.81 |
| 1588636800000 | 1946.27 |
| 1588723200000 | 1939.23 |
| 1588809600000 | 1937.63 |
| 1588896000000 | 1962.53 |
| 1589155200000 | 1954.58 |
| 1589241600000 | 1979.53 |
| 1589328000000 | 1949.29 |
| 1589414400000 | 1906.74 |
| 1589500800000 | 1911.89 |
| 1589760000000 | 1982.4 |
| 1589846400000 | 1977.01 |
| 1589932800000 | 2007.94 |
| 1590019200000 | 1986.56 |
| 1590105600000 | 1976.07 |
| 1590364800000 | 2005.87 |
| 1590451200000 | 2014.78 |
| 1590537600000 | 1999.7 |
| 1590624000000 | 2054.23 |
| 1590710400000 | 2041.25 |
| 1590969600000 | 2060.38 |
| 1591056000000 | 2092.17 |
| 1591142400000 | 2132.35 |
| 1591228800000 | 2131.26 |
| 1591315200000 | 2163.21 |
| 1591574400000 | 2164.56 |
| 1591660800000 | 2160.23 |
| 1591747200000 | 2153.44 |
| 1591833600000 | 2083.7399 |
| 1591920000000 | 2062.45 |
| 1592179200000 | 2066.7199 |
| 1592265600000 | 2115.65 |
| 1592352000000 | 2131.69 |
| 1592438400000 | 2116.95 |
| 1592524800000 | 2134.06 |
| 1592784000000 | 2127.98 |
| 1592870400000 | 2170.84 |
| 1592956800000 | 2101.96 |
| 1593043200000 | 2107.42 |
| 1593129600000 | 2088.77 |
| 1593388800000 | 2102.33 |
| 1593475200000 | 2092.71 |
| 1593561600000 | 2111.53 |
| 1593648000000 | 2136.12 |
| 1593734400000 | 2124.21 |
| 1593993600000 | 2159.42 |
| 1594080000000 | 2138.45 |
| 1594166400000 | 2137.39 |
| 1594252800000 | 2110.29 |
| 1594339200000 | 2122.28 |
| 1594598400000 | 2149.7199 |
| 1594684800000 | 2146.19 |
| 1594771200000 | 2188.4 |
| 1594857600000 | 2185.93 |
| 1594944000000 | 2193.04 |
| 1595203200000 | 2213.52 |
| 1595289600000 | 2220.02 |
| 1595376000000 | 2212.59 |
| 1595462400000 | 2203.76 |
| 1595548800000 | 2171.25 |
| 1595808000000 | 2186.36 |
| 1595894400000 | 2193.73 |
| 1595980800000 | 2201.1 |
| 1596067200000 | 2160.79 |
| 1596153600000 | 2147.32 |
| 1596412800000 | 2171.92 |
| 1596499200000 | 2169.39 |
| 1596585600000 | 2184.78 |
| 1596672000000 | 2157.36 |
| 1596758400000 | 2155.43 |
| 1597017600000 | 2156.56 |
| 1597104000000 | 2179.45 |
| 1597190400000 | 2217.41 |
| 1597276800000 | 2211.95 |
| 1597363200000 | 2183.55 |
| 1597622400000 | 2199.53 |
| 1597708800000 | 2192.54 |
| 1597795200000 | 2202.81 |
| 1597881600000 | 2176.02 |
| 1597968000000 | 2157.08 |
| 1598227200000 | 2193.57 |
| 1598313600000 | 2185.78 |
| 1598400000000 | 2188.63 |
| 1598486400000 | 2163.38 |
| 1598572800000 | 2165.92 |
| 1598832000000 | 2173.3 |
| 1598918400000 | 2161.26 |
| 1599004800000 | 2181.28 |
| 1599091200000 | 2150.16 |
| 1599177600000 | 2108.83 |
| 1599436800000 | 2156.33 |
| 1599523200000 | 2125.96 |
| 1599609600000 | 2168.55 |
| 1599696000000 | 2163.85 |
| 1599782400000 | 2163.64 |
| 1600041600000 | 2165.29 |
| 1600128000000 | 2186.13 |
| 1600214400000 | 2187.62 |
| 1600300800000 | 2177.09 |
| 1600387200000 | 2186.6 |
| 1600646400000 | 2111.28 |
| 1600732800000 | 2103.79 |
| 1600819200000 | 2107.28 |
| 1600905600000 | 2074.33 |
| 1600992000000 | 2071.66 |
| 1601251200000 | 2100.2 |
| 1601337600000 | 2103.44 |
| 1601424000000 | 2100.61 |
| 1601510400000 | 2096.14 |
| 1601596800000 | 2098.27 |
| 1601856000000 | 2132.58 |
| 1601942400000 | 2127.94 |
| 1602028800000 | 2110.05 |
| 1602115200000 | 2131.31 |
| 1602201600000 | 2157.83 |
| 1602460800000 | 2173.07 |
| 1602547200000 | 2152.17 |
| 1602633600000 | 2149.92 |
| 1602720000000 | 2090.51 |
| 1602806400000 | 2114.9699 |
| 1603065600000 | 2114.93 |
| 1603152000000 | 2110.11 |
| 1603238400000 | 2085.52 |
| 1603324800000 | 2073.4899 |
| 1603411200000 | 2086.11 |
| 1603670400000 | 2066.32 |
| 1603756800000 | 2050.78 |
| 1603843200000 | 1984.32 |
| 1603929600000 | 1960.47 |
| 1604016000000 | 1959.52 |
| 1604275200000 | 1992.93 |
| 1604361600000 | 2043.03 |
| 1604448000000 | 2105.57 |
| 1604534400000 | 2133.39 |
| 1604620800000 | 2130.38 |
| 1604880000000 | 2172.4699 |
| 1604966400000 | 2186 |
| 1605052800000 | 2206.64 |
| 1605139200000 | 2203.7 |
| 1605225600000 | 2204.54 |
| 1605484800000 | 2224.27 |
| 1605571200000 | 2216.02 |
| 1605657600000 | 2217.73 |
| 1605744000000 | 2197.13 |
| 1605830400000 | 2213.44 |
| 1606089600000 | 2198.09 |
| 1606176000000 | 2220.36 |
| 1606262400000 | 2226.7 |
| 1606348800000 | 2231.48 |
| 1606435200000 | 2249.9 |
| 1606694400000 | 2233.38 |
| 1606780800000 | 2246.56 |
| 1606867200000 | 2260.54 |
| 1606953600000 | 2258.69 |
| 1607040000000 | 2272.98 |
| 1607299200000 | 2266.69 |
| 1607385600000 | 2270.51 |
| 1607472000000 | 2271.59 |
| 1607558400000 | 2283.11 |
| 1607644800000 | 2254.18 |
| 1607904000000 | 2259.96 |
| 1607990400000 | 2249.08 |
| 1608076800000 | 2284.6 |
| 1608163200000 | 2295.56 |
| 1608249600000 | 2291.2399 |
| 1608508800000 | 2228.53 |
| 1608595200000 | 2241.75 |
| 1608681600000 | 2261.37 |
| 1608768000000 | 2260.27 |
| 1609113600000 | 2285.35 |
| 1609200000000 | 2307.69 |
| 1609286400000 | 2312.89 |
| 1609372800000 | 2296.69 |
| 1609718400000 | 2324.14 |
| 1609804800000 | 2323.04 |
| 1609891200000 | 2351.88 |
| 1609977600000 | 2349.89 |
| 1610064000000 | 2370.52 |
| 1610323200000 | 2349.2 |
| 1610409600000 | 2343.25 |
| 1610496000000 | 2359.06 |
| 1610582400000 | 2366.11 |
| 1610668800000 | 2354.39 |
| 1610928000000 | 2347.43 |
| 1611014400000 | 2370.87 |
| 1611100800000 | 2371.9899 |
| 1611187200000 | 2365.88 |
| 1611273600000 | 2366.4 |
| 1611532800000 | 2357 |
| 1611619200000 | 2367.1 |
| 1611705600000 | 2332.92 |
| 1611792000000 | 2329.52 |
| 1611878400000 | 2285.67 |
| 1612137600000 | 2292.17 |
| 1612224000000 | 2294.01 |
| 1612310400000 | 2299.55 |
| 1612396800000 | 2309.06 |
| 1612483200000 | 2310.95 |
| 1612742400000 | 2311.91 |
| 1612828800000 | 2319.82 |
| 1612915200000 | 2321.98 |
| 1613001600000 | 2327.14 |
| 1613088000000 | 2342.42 |
| 1613347200000 | 2367.82 |
| 1613433600000 | 2351.37 |
| 1613520000000 | 2330.14 |
| 1613606400000 | 2313.03 |
| 1613692800000 | 2313.66 |
| 1613952000000 | 2301.9 |
| 1614038400000 | 2293.3 |
| 1614124800000 | 2295.21 |
| 1614211200000 | 2304.95 |
| 1614297600000 | 2259.76 |
| 1614556800000 | 2274.4 |
| 1614643200000 | 2276.59 |
| 1614729600000 | 2253.8 |
| 1614816000000 | 2260.7399 |
| 1614902400000 | 2226.69 |
| 1615161600000 | 2247.62 |
| 1615248000000 | 2273.91 |
| 1615334400000 | 2301.46 |
| 1615420800000 | 2319.82 |
| 1615507200000 | 2307.1 |
| 1615766400000 | 2312.33 |
| 1615852800000 | 2327.94 |
| 1615939200000 | 2311.83 |
| 1616025600000 | 2317.91 |
| 1616112000000 | 2313.37 |
| 1616371200000 | 2328.19 |
| 1616457600000 | 2317.68 |
| 1616544000000 | 2300.6 |
| 1616630400000 | 2294.86 |
| 1616716800000 | 2310.95 |
| 1616976000000 | 2320.31 |
| 1617062400000 | 2305.66 |
| 1617148800000 | 2313.68 |
| 1617235200000 | 2315.41 |
| 1617667200000 | 2340.82 |
| 1617753600000 | 2343.92 |
| 1617840000000 | 2358.3 |
| 1617926400000 | 2359.36 |
| 1618185600000 | 2357.41 |
| 1618272000000 | 2355.65 |
| 1618358400000 | 2366.77 |
| 1618444800000 | 2380.01 |
| 1618531200000 | 2391.07 |
| 1618790400000 | 2406.93 |
| 1618876800000 | 2384.69 |
| 1618963200000 | 2401.26 |
| 1619049600000 | 2412.39 |
| 1619136000000 | 2400.5 |
| 1619395200000 | 2405.39 |
| 1619481600000 | 2397.84 |
| 1619568000000 | 2402.17 |
| 1619654400000 | 2393.7399 |
| 1619740800000 | 2386.2399 |
| 1620000000000 | 2409.33 |
| 1620086400000 | 2380.78 |
| 1620172800000 | 2403.14 |
| 1620259200000 | 2408.03 |
| 1620345600000 | 2444.11 |
| 1620604800000 | 2448.98 |
| 1620691200000 | 2406.01 |
| 1620777600000 | 2411.54 |
| 1620864000000 | 2412.41 |
| 1620950400000 | 2447.03 |
| 1621209600000 | 2462.44 |
| 1621296000000 | 2473.5 |
| 1621382400000 | 2442.84 |
| 1621468800000 | 2471.29 |
| 1621555200000 | 2484.46 |
| 1621814400000 | 2491.68 |
| 1621900800000 | 2486.9699 |
| 1621987200000 | 2485.54 |
| 1622073600000 | 2465.2199 |
| 1622160000000 | 2474.27 |
| 1622419200000 | 2464.43 |
| 1622505600000 | 2478.2 |
| 1622592000000 | 2470.33 |
| 1622678400000 | 2461.54 |
| 1622764800000 | 2480.84 |
| 1623024000000 | 2497.36 |
| 1623110400000 | 2499.76 |
| 1623196800000 | 2525.66 |
| 1623283200000 | 2536.73 |
| 1623369600000 | 2540.15 |
| 1623628800000 | 2554.81 |
| 1623715200000 | 2560.79 |
| 1623801600000 | 2571.42 |
| 1623888000000 | 2529.2199 |
| 1623974400000 | 2484.7 |
| 1624233600000 | 2503.3 |
| 1624320000000 | 2502.36 |
| 1624406400000 | 2493.38 |
| 1624492800000 | 2508.37 |
| 1624579200000 | 2516.98 |
| 1624838400000 | 2505.73 |
| 1624924800000 | 2503.66 |
| 1625011200000 | 2481.96 |
| 1625097600000 | 2501.95 |
| 1625184000000 | 2498.66 |
| 1625443200000 | 2501.04 |
| 1625529600000 | 2491.7199 |
| 1625616000000 | 2501.79 |
| 1625702400000 | 2488.07 |
| 1625788800000 | 2502.51 |
| 1626048000000 | 2525.94 |
| 1626134400000 | 2513.23 |
| 1626220800000 | 2504.66 |
| 1626307200000 | 2475.5 |
| 1626393600000 | 2479.53 |
| 1626652800000 | 2430.2199 |
| 1626739200000 | 2422.64 |
| 1626825600000 | 2459.13 |
| 1626912000000 | 2469.27 |
| 1626998400000 | 2484.25 |
| 1627257600000 | 2485.3 |
| 1627344000000 | 2483.48 |
| 1627430400000 | 2496.68 |
| 1627516800000 | 2518.82 |
| 1627603200000 | 2505.52 |
| 1627862400000 | 2520.4 |
| 1627948800000 | 2533.46 |
| 1628035200000 | 2535.44 |
| 1628121600000 | 2547.48 |
| 1628208000000 | 2522.95 |
| 1628467200000 | 2535.83 |
| 1628553600000 | 2534.63 |
| 1628640000000 | 2548.86 |
| 1628726400000 | 2557.53 |
| 1628812800000 | 2578.66 |
| 1629072000000 | 2576.87 |
| 1629158400000 | 2580.7199 |
| 1629244800000 | 2599.7199 |
| 1629331200000 | 2570.77 |
| 1629417600000 | 2582.56 |
| 1629676800000 | 2603.46 |
| 1629763200000 | 2595.52 |
| 1629849600000 | 2581.32 |
| 1629936000000 | 2574.43 |
| 1630022400000 | 2587.98 |
| 1630281600000 | 2589.05 |
| 1630368000000 | 2579.66 |
| 1630454400000 | 2597.41 |
| 1630540800000 | 2613.7399 |
| 1630627200000 | 2599.41 |
| 1630886400000 | 2609.2399 |
| 1630972800000 | 2587.73 |
| 1631059200000 | 2562.45 |
| 1631145600000 | 2547.36 |
| 1631232000000 | 2529.89 |
| 1631491200000 | 2533.41 |
| 1631577600000 | 2545.31 |
| 1631664000000 | 2529.39 |
| 1631750400000 | 2521.7399 |
| 1631836800000 | 2499.79 |
| 1632096000000 | 2488.45 |
| 1632182400000 | 2517.48 |
| 1632268800000 | 2526.2399 |
| 1632355200000 | 2546.81 |
| 1632441600000 | 2519.42 |
| 1632700800000 | 2512.2399 |
| 1632787200000 | 2472.04 |
| 1632873600000 | 2476.28 |
| 1632960000000 | 2474.87 |
| 1633046400000 | 2468.78 |
| 1633305600000 | 2487.67 |
| 1633392000000 | 2500.45 |
| 1633478400000 | 2465.63 |
| 1633564800000 | 2493.92 |
| 1633651200000 | 2500.57 |
| 1633910400000 | 2503.71 |
| 1633996800000 | 2493.9 |
| 1634083200000 | 2509.1 |
| 1634169600000 | 2527.15 |
| 1634256000000 | 2544.89 |
| 1634515200000 | 2535.9699 |
| 1634601600000 | 2559.13 |
| 1634688000000 | 2581.73 |
| 1634774400000 | 2583.07 |
| 1634860800000 | 2586.84 |
| 1635120000000 | 2584.44 |
| 1635206400000 | 2592.18 |
| 1635292800000 | 2582.48 |
| 1635379200000 | 2602.28 |
| 1635465600000 | 2574.41 |
| 1635724800000 | 2606.7199 |
| 1635811200000 | 2614.83 |
| 1635897600000 | 2611.93 |
| 1635984000000 | 2619.46 |
| 1636070400000 | 2600.46 |
| 1636329600000 | 2612.82 |
| 1636416000000 | 2606.17 |
| 1636502400000 | 2605.48 |
| 1636588800000 | 2595.62 |
| 1636675200000 | 2579.35 |
| 1636934400000 | 2581.8 |
| 1637020800000 | 2566.88 |
| 1637107200000 | 2560.3 |
| 1637193600000 | 2550.2 |
| 1637280000000 | 2532.34 |
| 1637539200000 | 2519.65 |
| 1637625600000 | 2499.87 |
| 1637712000000 | 2495.94 |
| 1637798400000 | 2508.62 |
| 1637884800000 | 2466.88 |
| 1638144000000 | 2466.32 |
| 1638230400000 | 2444.78 |
| 1638316800000 | 2489.18 |
| 1638403200000 | 2460.58 |
| 1638489600000 | 2447.41 |
| 1638748800000 | 2477.46 |
| 1638835200000 | 2506.23 |
| 1638921600000 | 2522.46 |
| 1639008000000 | 2516.15 |
| 1639094400000 | 2517.82 |
| 1639353600000 | 2505.65 |
| 1639440000000 | 2489.03 |
| 1639526400000 | 2495.3 |
| 1639612800000 | 2543.08 |
| 1639699200000 | 2528.02 |
| 1639958400000 | 2495.02 |
| 1640044800000 | 2525.1 |
| 1640131200000 | 2556.79 |
| 1640217600000 | 2567.91 |
| 1640304000000 | 2570.75 |
| 1640563200000 | 2580.38 |
| 1640649600000 | 2595.7199 |
| 1640736000000 | 2600.37 |
| 1640822400000 | 2599.32 |
| 1640908800000 | 2603.64 |
| 1641168000000 | 2590.91 |
| 1641254400000 | 2592.9 |
| 1641340800000 | 2594.59 |
| 1641427200000 | 2559.14 |
| 1641513600000 | 2566.96 |
| 1641772800000 | 2539.23 |
| 1641859200000 | 2567.27 |
| 1641945600000 | 2589.02 |
| 1642032000000 | 2590.68 |
| 1642118400000 | 2582.37 |
| 1642377600000 | 2598.51 |
| 1642464000000 | 2577.9699 |
| 1642550400000 | 2586.23 |
| 1642636800000 | 2597.86 |
| 1642723200000 | 2553.27 |
| 1642982400000 | 2464.7399 |
| 1643068800000 | 2486.36 |
| 1643155200000 | 2525.8 |
| 1643241600000 | 2536.6 |
| 1643328000000 | 2528.73 |
| 1643587200000 | 2537.2399 |
| 1643673600000 | 2573.68 |
| 1643760000000 | 2589.52 |
| 1643846400000 | 2581.38 |
| 1643932800000 | 2571.66 |
| 1644192000000 | 2584.65 |
| 1644278400000 | 2564.16 |
| 1644364800000 | 2605.58 |
| 1644451200000 | 2612.14 |
| 1644537600000 | 2589.27 |
| 1644796800000 | 2523.48 |
| 1644883200000 | 2561.4899 |
| 1644969600000 | 2579.21 |
| 1645056000000 | 2567.66 |
| 1645142400000 | 2543.8 |
| 1645401600000 | 2523.39 |
| 1645488000000 | 2525.58 |
| 1645574400000 | 2522.58 |
| 1645660800000 | 2431.04 |
| 1645747200000 | 2530.37 |
| 1646006400000 | 2531.64 |
| 1646092800000 | 2484.19 |
| 1646179200000 | 2493.6 |
| 1646265600000 | 2430.3 |
| 1646352000000 | 2343.4 |
| 1646611200000 | 2343.7399 |
| 1646697600000 | 2353.67 |
| 1646784000000 | 2445.81 |
| 1646870400000 | 2411.54 |
| 1646956800000 | 2411.77 |
| 1647216000000 | 2431.7 |
| 1647302400000 | 2434.4699 |
| 1647388800000 | 2457.62 |
| 1647475200000 | 2514.46 |
| 1647561600000 | 2506.69 |
| 1647820800000 | 2526.32 |
| 1647907200000 | 2529.7399 |
| 1647993600000 | 2522.43 |
| 1648080000000 | 2526.48 |
| 1648166400000 | 2536.98 |
| 1648425600000 | 2532.02 |
| 1648512000000 | 2569.38 |
| 1648598400000 | 2612.09 |
| 1648684800000 | 2590.7399 |
| 1648771200000 | 2585.29 |
| 1649030400000 | 2599.2399 |
| 1649116800000 | 2616.83 |
| 1649203200000 | 2615.36 |
| 1649289600000 | 2615.92 |
| 1649376000000 | 2652.68 |
| 1649635200000 | 2652.78 |
| 1649721600000 | 2630.43 |
| 1649808000000 | 2631.7 |
| 1649894400000 | 2624.18 |
| 1650326400000 | 2605.43 |
| 1650412800000 | 2622.06 |
| 1650499200000 | 2611.06 |
| 1650585600000 | 2553.16 |
| 1650844800000 | 2498.16 |
| 1650931200000 | 2483.27 |
| 1651017600000 | 2470.9899 |
| 1651104000000 | 2486.33 |
| 1651190400000 | 2500.84 |
| 1651449600000 | 2463.61 |
| 1651536000000 | 2495.1 |
| 1651622400000 | 2478.42 |
| 1651708800000 | 2474.03 |
| 1651795200000 | 2460.11 |
| 1652054400000 | 2382.9 |
| 1652140800000 | 2402.46 |
| 1652227200000 | 2428.27 |
| 1652313600000 | 2373.56 |
| 1652400000000 | 2414.46 |
| 1652659200000 | 2437.02 |
| 1652745600000 | 2486.4899 |
| 1652832000000 | 2471.32 |
| 1652918400000 | 2470.03 |
| 1653004800000 | 2495.46 |
| 1653264000000 | 2547.41 |
| 1653350400000 | 2542.02 |
| 1653436800000 | 2553.9 |
| 1653523200000 | 2569.1 |
| 1653609600000 | 2572.43 |
| 1653868800000 | 2591.15 |
| 1653955200000 | 2568.38 |
| 1654041600000 | 2526.4899 |
| 1654128000000 | 2537.38 |
| 1654214400000 | 2542.48 |
| 1654473600000 | 2553.81 |
| 1654560000000 | 2559.64 |
| 1654646400000 | 2561.65 |
| 1654732800000 | 2515.35 |
| 1654819200000 | 2436.68 |
| 1655078400000 | 2363.9699 |
| 1655164800000 | 2335.55 |
| 1655251200000 | 2347.05 |
| 1655337600000 | 2316.89 |
| 1655424000000 | 2292.52 |
| 1655683200000 | 2337.55 |
| 1655769600000 | 2340.41 |
| 1655856000000 | 2334.4699 |
| 1655942400000 | 2318.2199 |
| 1656028800000 | 2382.09 |
| 1656288000000 | 2402.9699 |
| 1656374400000 | 2399.42 |
| 1656460800000 | 2393.21 |
| 1656547200000 | 2359.51 |
| 1656633600000 | 2357.01 |
| 1656892800000 | 2394.87 |
| 1656979200000 | 2301.38 |
| 1657065600000 | 2304.9699 |
| 1657152000000 | 2334.54 |
| 1657238400000 | 2337.8 |
| 1657497600000 | 2324.5 |
| 1657584000000 | 2310.9899 |
| 1657670400000 | 2309.2399 |
| 1657756800000 | 2241.23 |
| 1657843200000 | 2302.01 |
| 1658102400000 | 2334.68 |
| 1658188800000 | 2367.25 |
| 1658275200000 | 2345.8 |
| 1658361600000 | 2331.2399 |
| 1658448000000 | 2347.3 |
| 1658707200000 | 2347.73 |
| 1658793600000 | 2354.27 |
| 1658880000000 | 2349.98 |
| 1658966400000 | 2357.48 |
| 1659052800000 | 2381.75 |
| 1659312000000 | 2383.8 |
| 1659398400000 | 2378.4899 |
| 1659484800000 | 2353.26 |
| 1659571200000 | 2363.46 |
| 1659657600000 | 2347.79 |
| 1659916800000 | 2370.8 |
| 1660003200000 | 2382.91 |
| 1660089600000 | 2397.09 |
| 1660176000000 | 2397.91 |
| 1660262400000 | 2380.61 |
| 1660521600000 | 2372.94 |
| 1660608000000 | 2373.98 |
| 1660694400000 | 2358.84 |
| 1660780800000 | 2362.61 |
| 1660867200000 | 2350.05 |
| 1661126400000 | 2339.06 |
| 1661212800000 | 2337.58 |
| 1661299200000 | 2338.57 |
| 1661385600000 | 2347.27 |
| 1661472000000 | 2329.93 |
| 1661731200000 | 2305.1 |
| 1661817600000 | 2276.61 |
| 1661904000000 | 2257.77 |
| 1661990400000 | 2212.27 |
| 1662076800000 | 2265.8 |
| 1662336000000 | 2254.14 |
| 1662422400000 | 2236.5 |
| 1662508800000 | 2227.86 |
| 1662595200000 | 2238.44 |
| 1662681600000 | 2282.43 |
| 1662940800000 | 2328.2199 |
| 1663027200000 | 2280.71 |
| 1663113600000 | 2265.57 |
| 1663200000000 | 2243.86 |
| 1663286400000 | 2222.52 |
| 1663545600000 | 2209.35 |
| 1663632000000 | 2181.9899 |
| 1663718400000 | 2175.2399 |
| 1663804800000 | 2133.3 |
| 1663891200000 | 2059.16 |
| 1664150400000 | 2024.72 |
| 1664236800000 | 2019.14 |
| 1664323200000 | 2039.07 |
| 1664409600000 | 2046.44 |
| 1664496000000 | 2069.94 |
| 1664755200000 | 2105.33 |
| 1664841600000 | 2176.46 |
| 1664928000000 | 2146.2199 |
| 1665014400000 | 2118.52 |
| 1665100800000 | 2106.43 |
| 1665360000000 | 2073.11 |
| 1665446400000 | 2065.96 |
| 1665532800000 | 2049.13 |
| 1665619200000 | 2068.33 |
| 1665705600000 | 2091.9899 |
| 1665964800000 | 2133.59 |
| 1666051200000 | 2132.9 |
| 1666137600000 | 2111.14 |
| 1666224000000 | 2124.31 |
| 1666310400000 | 2106.2 |
| 1666569600000 | 2153.54 |
| 1666656000000 | 2183.5 |
| 1666742400000 | 2221.43 |
| 1666828800000 | 2228.16 |
| 1666915200000 | 2237.05 |
| 1667174400000 | 2235.78 |
| 1667260800000 | 2243.2 |
| 1667347200000 | 2249.83 |
| 1667433600000 | 2214.81 |
| 1667520000000 | 2258.81 |
| 1667779200000 | 2281.01 |
| 1667865600000 | 2294.63 |
| 1667952000000 | 2283.86 |
| 1668038400000 | 2355.38 |
| 1668124800000 | 2358.36 |
| 1668384000000 | 2367.48 |
| 1668470400000 | 2385.85 |
| 1668556800000 | 2385.29 |
| 1668643200000 | 2350.1 |
| 1668729600000 | 2384.2 |
| 1668988800000 | 2353.58 |
| 1669075200000 | 2395.7199 |
| 1669161600000 | 2417.94 |
| 1669248000000 | 2438.73 |
| 1669334400000 | 2446.53 |
| 1669593600000 | 2433.71 |
| 1669680000000 | 2428.02 |
| 1669766400000 | 2429.38 |
| 1669852800000 | 2490.66 |
| 1669939200000 | 2475.9 |
| 1670198400000 | 2483.37 |
| 1670284800000 | 2457.35 |
| 1670371200000 | 2453.76 |
| 1670457600000 | 2458.05 |
| 1670544000000 | 2467.32 |
| 1670803200000 | 2459.11 |
| 1670889600000 | 2508.43 |
| 1670976000000 | 2516.84 |
| 1671062400000 | 2464.9 |
| 1671148800000 | 2416.43 |
| 1671408000000 | 2420.9 |
| 1671494400000 | 2430.14 |
| 1671580800000 | 2461.89 |
| 1671667200000 | 2449.16 |
| 1671753600000 | 2453.9 |
| 1672099200000 | 2461.09 |
| 1672185600000 | 2450.15 |
| 1672272000000 | 2477.9 |
| 1672358400000 | 2448.78 |
| 1672617600000 | 2472.25 |
| 1672704000000 | 2463.06 |
| 1672790400000 | 2477.52 |
| 1672876800000 | 2450.84 |
| 1672963200000 | 2495.28 |
| 1673222400000 | 2530.46 |
| 1673308800000 | 2515.76 |
| 1673395200000 | 2521.11 |
| 1673481600000 | 2546.33 |
| 1673568000000 | 2566.54 |
| 1673827200000 | 2574.39 |
| 1673913600000 | 2575.77 |
| 1674000000000 | 2581.13 |
| 1674086400000 | 2545.52 |
| 1674172800000 | 2557 |
| 1674432000000 | 2567.76 |
| 1674518400000 | 2550.82 |
| 1674604800000 | 2555.89 |
| 1674691200000 | 2543.62 |
| 1674777600000 | 2546.92 |
| 1675036800000 | 2555.06 |
| 1675123200000 | 2536.7399 |
| 1675209600000 | 2528.7399 |
| 1675296000000 | 2532.19 |
| 1675382400000 | 2528.12 |
| 1675641600000 | 2499.05 |
| 1675728000000 | 2520.8 |
| 1675814400000 | 2549.3 |
| 1675900800000 | 2566.95 |
| 1675987200000 | 2551.57 |
| 1676246400000 | 2573.36 |
| 1676332800000 | 2582.41 |
| 1676419200000 | 2572.12 |
| 1676505600000 | 2571.01 |
| 1676592000000 | 2569.27 |
| 1676851200000 | 2580.34 |
| 1676937600000 | 2582.88 |
| 1677024000000 | 2558.45 |
| 1677110400000 | 2546.89 |
| 1677196800000 | 2519.9899 |
| 1677456000000 | 2551.63 |
| 1677542400000 | 2528.95 |
| 1677628800000 | 2514.08 |
| 1677715200000 | 2522.73 |
| 1677801600000 | 2527.96 |
| 1678060800000 | 2548.44 |
| 1678147200000 | 2514.4 |
| 1678233600000 | 2502.51 |
| 1678320000000 | 2505.79 |
| 1678406400000 | 2519.54 |
| 1678665600000 | 2487.14 |
| 1678752000000 | 2509.65 |
| 1678838400000 | 2415.02 |
| 1678924800000 | 2442.07 |
| 1679011200000 | 2430.93 |
| 1679270400000 | 2466.82 |
| 1679356800000 | 2503.43 |
| 1679443200000 | 2508.67 |
| 1679529600000 | 2528.9 |
| 1679616000000 | 2481.63 |
| 1679875200000 | 2525.57 |
| 1679961600000 | 2543.57 |
| 1680048000000 | 2562.11 |
| 1680134400000 | 2600.07 |
| 1680220800000 | 2602.4899 |
| 1680480000000 | 2629.36 |
| 1680566400000 | 2644.45 |
| 1680652800000 | 2670.93 |
| 1680739200000 | 2703.55 |
| 1681171200000 | 2706.36 |
| 1681257600000 | 2731.7399 |
| 1681344000000 | 2755.45 |
| 1681430400000 | 2746.15 |
| 1681689600000 | 2729.9899 |
| 1681776000000 | 2740.4 |
| 1681862400000 | 2735.1 |
| 1681948800000 | 2736.59 |
| 1682035200000 | 2757.12 |
| 1682294400000 | 2777.2 |
| 1682380800000 | 2767.08 |
| 1682467200000 | 2758.1 |
| 1682553600000 | 2741.64 |
| 1682640000000 | 2772.23 |
| 1682899200000 | 2759.23 |
| 1682985600000 | 2711.56 |
| 1683072000000 | 2738.48 |
| 1683158400000 | 2732.71 |
| 1683244800000 | 2760.51 |
| 1683504000000 | 2771.1 |
| 1683590400000 | 2750.78 |
| 1683676800000 | 2746.03 |
| 1683763200000 | 2729.86 |
| 1683849600000 | 2734.9899 |
| 1684108800000 | 2741.15 |
| 1684195200000 | 2725.11 |
| 1684281600000 | 2700.96 |
| 1684368000000 | 2685.6 |
| 1684454400000 | 2708.81 |
| 1684713600000 | 2710.95 |
| 1684800000000 | 2709.55 |
| 1684886400000 | 2675.54 |
| 1684972800000 | 2630.39 |
| 1685059200000 | 2642.93 |
| 1685318400000 | 2646.66 |
| 1685404800000 | 2617.2199 |
| 1685491200000 | 2582.66 |
| 1685577600000 | 2617.2 |
| 1685664000000 | 2637.58 |
| 1685923200000 | 2632.15 |
| 1686009600000 | 2637.25 |
| 1686096000000 | 2625.43 |
| 1686182400000 | 2642.36 |
| 1686268800000 | 2636.23 |
| 1686528000000 | 2621.1 |
| 1686614400000 | 2632.84 |
| 1686700800000 | 2645.85 |
| 1686787200000 | 2665.95 |
| 1686873600000 | 2689.83 |
| 1687132800000 | 2662.38 |
| 1687219200000 | 2649.92 |
| 1687305600000 | 2659.33 |
| 1687392000000 | 2645.59 |
| 1687478400000 | 2633.32 |
| 1687737600000 | 2630.52 |
| 1687824000000 | 2625.96 |
| 1687910400000 | 2629.88 |
| 1687996800000 | 2625.8 |
| 1688083200000 | 2659.57 |
| 1688342400000 | 2650.25 |
| 1688428800000 | 2657.43 |
| 1688515200000 | 2634.87 |
| 1688601600000 | 2579.33 |
| 1688688000000 | 2585.19 |
| 1688947200000 | 2592.59 |
| 1689033600000 | 2607.19 |
| 1689120000000 | 2661.35 |
| 1689206400000 | 2689.94 |
| 1689292800000 | 2691.79 |
| 1689552000000 | 2682.76 |
| 1689638400000 | 2704.29 |
| 1689724800000 | 2709.81 |
| 1689811200000 | 2735.23 |
| 1689897600000 | 2742.12 |
| 1690156800000 | 2740.7399 |
| 1690243200000 | 2731.48 |
| 1690329600000 | 2724.09 |
| 1690416000000 | 2723.01 |
| 1690502400000 | 2717.02 |
| 1690761600000 | 2731.89 |
| 1690848000000 | 2700.9899 |
| 1690934400000 | 2647.07 |
| 1691020800000 | 2631.89 |
| 1691107200000 | 2660.6 |
| 1691366400000 | 2657.56 |
| 1691452800000 | 2672.58 |
| 1691539200000 | 2704.06 |
| 1691625600000 | 2731.53 |
| 1691712000000 | 2703 |
| 1691971200000 | 2687.15 |
| 1692057600000 | 2675.41 |
| 1692144000000 | 2666.57 |
| 1692230400000 | 2660.4899 |
| 1692316800000 | 2644.61 |
| 1692576000000 | 2654.18 |
| 1692662400000 | 2658.75 |
| 1692748800000 | 2669.02 |
| 1692835200000 | 2662.51 |
| 1692921600000 | 2647.55 |
| 1693180800000 | 2671.48 |
| 1693267200000 | 2696.81 |
| 1693353600000 | 2710.78 |
| 1693440000000 | 2689.56 |
| 1693526400000 | 2690.84 |
| 1693785600000 | 2679.66 |
| 1693872000000 | 2664.79 |
| 1693958400000 | 2654.31 |
| 1694044800000 | 2676.7199 |
| 1694131200000 | 2685.28 |
| 1694390400000 | 2701.63 |
| 1694476800000 | 2701.12 |
| 1694563200000 | 2695.25 |
| 1694649600000 | 2726.9 |
| 1694736000000 | 2728.02 |
| 1694995200000 | 2700.7399 |
| 1695081600000 | 2708.39 |
| 1695168000000 | 2738.04 |
| 1695254400000 | 2687.66 |
| 1695340800000 | 2679.17 |
| 1695600000000 | 2649.81 |
| 1695686400000 | 2647.2 |
| 1695772800000 | 2621.44 |
| 1695859200000 | 2633.51 |
| 1695945600000 | 2635.91 |
| 1696204800000 | 2581.94 |
| 1696291200000 | 2546.98 |
| 1696377600000 | 2541.46 |
| 1696464000000 | 2560.7199 |
| 1696550400000 | 2581.4699 |
| 1696809600000 | 2603.7399 |
| 1696896000000 | 2649.08 |
| 1696982400000 | 2660.52 |
| 1697068800000 | 2656.76 |
| 1697155200000 | 2642.31 |
| 1697414400000 | 2653.23 |
| 1697500800000 | 2659.3 |
| 1697587200000 | 2632.84 |
| 1697673600000 | 2601.39 |
| 1697760000000 | 2588.02 |
| 1698019200000 | 2582.21 |
| 1698105600000 | 2591.21 |
| 1698192000000 | 2593.54 |
| 1698278400000 | 2567.61 |
| 1698364800000 | 2542.76 |
| 1698624000000 | 2563.55 |
| 1698710400000 | 2552.69 |
| 1698796800000 | 2563.93 |
| 1698883200000 | 2611.73 |
| 1698969600000 | 2617.9699 |
| 1699228800000 | 2625.06 |
| 1699315200000 | 2594.4899 |
| 1699401600000 | 2597.73 |
| 1699488000000 | 2609.43 |
| 1699574400000 | 2582.89 |
| 1699833600000 | 2610.06 |
| 1699920000000 | 2655.34 |
| 1700006400000 | 2652.89 |
| 1700092800000 | 2643.36 |
| 1700179200000 | 2676.17 |
| 1700438400000 | 2691.43 |
| 1700524800000 | 2693.3 |
| 1700611200000 | 2668.02 |
| 1700697600000 | 2698.16 |
| 1700784000000 | 2717.09 |
| 1701043200000 | 2706.4699 |
| 1701129600000 | 2707.73 |
| 1701216000000 | 2704.62 |
| 1701302400000 | 2709.17 |
| 1701388800000 | 2707.51 |
| 1701648000000 | 2701.56 |
| 1701734400000 | 2700.48 |
| 1701820800000 | 2691.53 |
| 1701907200000 | 2679.05 |
| 1701993600000 | 2692.7199 |
| 1702252800000 | 2689.59 |
| 1702339200000 | 2687.62 |
| 1702425600000 | 2698.67 |
| 1702512000000 | 2751.91 |
| 1702598400000 | 2716.7399 |
| 1702857600000 | 2725.03 |
| 1702944000000 | 2747.09 |
| 1703030400000 | 2752.03 |
| 1703116800000 | 2751.73 |
| 1703203200000 | 2766.2199 |
| 1703635200000 | 2788.01 |
| 1703721600000 | 2786.26 |
| 1703808000000 | 2778.62 |
| 1704153600000 | 2769.2399 |
| 1704240000000 | 2772.73 |
| 1704326400000 | 2815.32 |
| 1704412800000 | 2819.03 |
| 1704672000000 | 2807.86 |
| 1704758400000 | 2800.27 |
| 1704844800000 | 2805.3 |
| 1704931200000 | 2779.44 |
| 1705017600000 | 2805.9899 |
| 1705276800000 | 2792.18 |
| 1705363200000 | 2765.55 |
| 1705449600000 | 2729.85 |
| 1705536000000 | 2720.88 |
| 1705622400000 | 2727.02 |
| 1705881600000 | 2738.61 |
| 1705968000000 | 2712.1 |
| 1706054400000 | 2739.64 |
| 1706140800000 | 2718.51 |
| 1706227200000 | 2751.2 |
| 1706486400000 | 2744.28 |
| 1706572800000 | 2750.2399 |
| 1706659200000 | 2762.2199 |
| 1706745600000 | 2744.66 |
| 1706832000000 | 2716.02 |
| 1707091200000 | 2702.19 |
| 1707177600000 | 2724.36 |
| 1707264000000 | 2713.64 |
| 1707350400000 | 2685.88 |
| 1707436800000 | 2697.7 |
| 1707696000000 | 2698.14 |
| 1707782400000 | 2681.78 |
| 1707868800000 | 2692.3 |
| 1707955200000 | 2712.83 |
| 1708041600000 | 2722.73 |
| 1708300800000 | 2734.69 |
| 1708387200000 | 2742.38 |
| 1708473600000 | 2732.06 |
| 1708560000000 | 2750.94 |
| 1708646400000 | 2765.51 |
| 1708905600000 | 2757.32 |
| 1708992000000 | 2760.48 |
| 1709078400000 | 2745.39 |
| 1709164800000 | 2736.03 |
| 1709251200000 | 2760.27 |
| 1709510400000 | 2766.87 |
| 1709596800000 | 2776.06 |
| 1709683200000 | 2794.88 |
| 1709769600000 | 2834.23 |
| 1709856000000 | 2841.32 |
| 1710115200000 | 2833.58 |
| 1710201600000 | 2838.04 |
| 1710288000000 | 2849.17 |
| 1710374400000 | 2838.71 |
| 1710460800000 | 2826.45 |
| 1710720000000 | 2822.45 |
| 1710806400000 | 2824.96 |
| 1710892800000 | 2823.26 |
| 1710979200000 | 2828.66 |
| 1711065600000 | 2826.12 |
| 1711324800000 | 2837.17 |
| 1711411200000 | 2836.28 |
| 1711497600000 | 2846.92 |
| 1711584000000 | 2851.31 |
| 1712016000000 | 2831.16 |
| 1712102400000 | 2846.55 |
| 1712188800000 | 2861.09 |
| 1712275200000 | 2821.68 |
| 1712534400000 | 2838.95 |
| 1712620800000 | 2838.57 |
| 1712707200000 | 2815.83 |
| 1712793600000 | 2808 |
| 1712880000000 | 2820.8 |
| 1713139200000 | 2808.4 |
| 1713225600000 | 2770.08 |
| 1713312000000 | 2768.05 |
| 1713398400000 | 2770.83 |
| 1713484800000 | 2787.57 |
| 1713744000000 | 2816.92 |
| 1713830400000 | 2858.84 |
| 1713916800000 | 2839.4899 |
| 1714003200000 | 2849.43 |
| 1714089600000 | 2859.7 |
| 1714348800000 | 2882.69 |
| 1714435200000 | 2863.75 |
| 1714521600000 | 2858.95 |
| 1714608000000 | 2853.84 |
| 1714694400000 | 2869.75 |
| 1714953600000 | 2885.38 |
| 1715040000000 | 2908.7 |
| 1715126400000 | 2912.2399 |
| 1715212800000 | 2933.14 |
| 1715299200000 | 2958.2 |
| 1715558400000 | 2973.69 |
| 1715644800000 | 2976.77 |
| 1715731200000 | 2999.25 |
| 1715817600000 | 3002.07 |
| 1715904000000 | 2998.76 |
| 1716163200000 | 2995.13 |
| 1716249600000 | 2996.95 |
| 1716336000000 | 2982.4699 |
| 1716422400000 | 2968.25 |
| 1716508800000 | 2956.86 |
| 1716768000000 | 2971.65 |
| 1716854400000 | 2954.43 |
| 1716940800000 | 2921.17 |
| 1717027200000 | 2940.88 |
| 1717113600000 | 2976.15 |
| 1717372800000 | 2977.5 |
| 1717459200000 | 2972.98 |
| 1717545600000 | 2985.25 |
| 1717632000000 | 3007.25 |
| 1717718400000 | 2987.25 |
| 1717977600000 | 2969.28 |
| 1718064000000 | 2944.01 |
| 1718150400000 | 2986.96 |
| 1718236800000 | 2946.51 |
| 1718323200000 | 2921.02 |
| 1718582400000 | 2911.34 |
| 1718668800000 | 2940.17 |
| 1718755200000 | 2939.48 |
| 1718841600000 | 2955.6 |
| 1718928000000 | 2941.13 |
| 1719187200000 | 2975.52 |
| 1719273600000 | 2975.18 |
| 1719360000000 | 2950.8 |
| 1719446400000 | 2943.46 |
| 1719532800000 | 2943.87 |
| 1719792000000 | 2958.64 |
| 1719878400000 | 2945.9 |
| 1719964800000 | 2961.46 |
| 1720051200000 | 2984.41 |
| 1720137600000 | 2987.19 |
| 1720396800000 | 2988.08 |
| 1720483200000 | 2960.68 |
| 1720569600000 | 2985.92 |
| 1720656000000 | 3018.82 |
| 1720742400000 | 3042.37 |
| 1721001600000 | 3016.35 |
| 1721088000000 | 2992.86 |
| 1721174400000 | 3022.38 |
| 1721260800000 | 3023.14 |
| 1721347200000 | 2994.62 |
| 1721606400000 | 3012.68 |
| 1721692800000 | 2995.27 |
| 1721779200000 | 3006.07 |
| 1721865600000 | 3015.52 |
| 1721952000000 | 3039.61 |
| 1722211200000 | 3039.98 |
| 1722297600000 | 3041.41 |
| 1722384000000 | 3066.12 |
| 1722470400000 | 3055.62 |
| 1722556800000 | 3052.37 |
| 1722816000000 | 2985.06 |
| 1722902400000 | 2976.89 |
| 1722988800000 | 3013.96 |
| 1723075200000 | 3023.2399 |
| 1723161600000 | 3051.65 |
| 1723420800000 | 3055.77 |
| 1723507200000 | 3078.7 |
| 1723593600000 | 3107.14 |
| 1723680000000 | 3119.2399 |
| 1723766400000 | 3127.96 |
| 1724025600000 | 3164.7199 |
| 1724112000000 | 3159.57 |
| 1724198400000 | 3161.3 |
| 1724284800000 | 3170.9699 |
| 1724371200000 | 3203.56 |
| 1724630400000 | 3210.1 |
| 1724716800000 | 3215.7 |
| 1724803200000 | 3220.08 |
| 1724889600000 | 3216.79 |
| 1724976000000 | 3218.3 |
| 1725235200000 | 3223.76 |
| 1725321600000 | 3187.83 |
| 1725408000000 | 3187.35 |
| 1725494400000 | 3171.11 |
| 1725580800000 | 3168.67 |
| 1725840000000 | 3166.27 |
| 1725926400000 | 3138.9 |
| 1726012800000 | 3132 |
| 1726099200000 | 3138.78 |
| 1726185600000 | 3170.34 |
| 1726444800000 | 3182.43 |
| 1726531200000 | 3178.64 |
| 1726617600000 | 3164.26 |
| 1726704000000 | 3172.83 |
| 1726790400000 | 3146.93 |
| 1727049600000 | 3152.46 |
| 1727136000000 | 3165.85 |
| 1727222400000 | 3163.42 |
| 1727308800000 | 3144.85 |
| 1727395200000 | 3156.85 |
| 1727654400000 | 3139.75 |
| STOXX Europe 600 Optimised Defensives | STOXX Europe 600 | |
|---|---|---|
| 2017 | 19.996959570326 | 26.341242119594 |
| 2018 | -5.7369533646327 | -15.267919818973 |
| 2019 | 20.204663074133 | 24.956848471526 |
| 2020 | 1.9853904245175 | 6.8841277505539 |
| 2021 | 13.475177297482 | 16.229174395127 |
| 2022 | -6.015125701142 | -16.310775807748 |
| 2023 | 13.693825137581 | 20.195836708214 |
| 2024 | 17.892928746138 | 17.727152528908 |
Methodology
All components of the STOXX Europe 600 Optimised Supersector Indices fall into one of the four market quartiles. The STOXX Europe 600 Optimised Market Quartile Indices follow the same methodology as the STOXX Optimised Indices. The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0108469831 | SDEFN | SDEFN INDEX | .SDEFN |
| Net Return EUR | CH0108469849 | SDEFNR | SDEFNR INDEX | .SDEFNR |
| 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 |
|---|---|---|---|
| ROCHE HLDG P | Health Care | Switzerland | 6.967% |
| SHELL | Energy | UK | 6.756% |
| NOVO NORDISK B | Health Care | Denmark | 6.223% |
| NOVARTIS | Health Care | Switzerland | 6.159% |
| ASTRAZENECA | Health Care | UK | 6.134% |
| TOTALENERGIES | Energy | France | 5.116% |
| SANOFI | Health Care | France | 3.471% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 3.447% |
| BP | Energy | UK | 2.941% |
| GSK | Health Care | UK | 2.868% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 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.