Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Food & Beverage
- 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 Europe 600 Optimised Supersector Indices are derived from the STOXX Europe 600 Index, which comprises 600 of the largest European stocks by free-float market cap. Index components are selected by equity turnover value (three-month average daily turnover value - 3-month ADTV) and availability to borrow (based on the average data over seven trading days, as provided by data explorers in EUR). The EURO STOXX Optimised Banks is derived from the STOXX Europe 600 Optimised Banks Index and covers Eurozone companies.
Key facts
- Indices which use liquidity and stock borrowing as explicit factors in constituent selection to ensure tradability for long and short positions. Filters based on liquidity and availability to borrow are applied at the supersector level.
- A sector-dependent liquidity factor reduces the weighting of those components whose average daily turnover, as a fraction of the free-float market cap, is above the supersector average. This liquidity weighting methodology enhances the tradability of each index while retaining the free-float market cap weighting across the larger, more liquid stocks.
- Single stock weighting caps produce hedging tools that reduce idiosyncratic single-stock exposures, decrease volatility and improve diversification. These percentage weighting caps are defined based on the number of index components to ensure relevance across a heterogeneous group of supersectors.
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Optimised Food & Beverage | 779.0 | 564.5 | 21.7 | 9.4 | 85.3 | 3.6 | 15.1 | 0.6 | 19.3 |
| STOXX Europe 600 | 13,308.4 | 10,602.2 | 17.7 | 6.2 | 328.1 | 1.3 | 3.1 | 0.0 | 3.5 |
Supersector weighting (top 10)
| Food, Beverage and Tobacco | 100.0 |
|---|
Country weighting
| UK | 22.0 |
|---|---|
| Switzerland | 19.1 |
| France | 17.4 |
| Belgium | 14.2 |
| Netherlands | 13.2 |
| Ireland | 4.5 |
| Norway | 4.1 |
| Denmark | 3.3 |
| Sweden | 1.3 |
| Italy | 1.0 |
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 Food & Beverage | -6.0 | -4.9 | -1.9 | -14.2 | -6.0 | N/A | N/A | -1.9 | -5.0 | -1.2 |
| STOXX Europe 600 | -3.3 | 8.1 | 19.7 | 14.9 | 43.8 | N/A | N/A | 19.9 | 4.8 | 7.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Food & Beverage | N/A | N/A | 11.4 | 14.1 | 16.6 | N/A | N/A | 0.1 | -0.4 | -0.1 |
| STOXX Europe 600 | N/A | N/A | 10.2 | 14.5 | 17.6 | N/A | N/A | 1.8 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Food & Beverage | 0.8 | 0.6 | 0.6 | 0.7 | 0.8 | 8.5 | 9.7 | 9.5 | 10.8 | 10.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Food & Beverage | 1.1 | 0.6 | 0.7 | 0.7 | 0.8 | -3.8 | -1.6 | -2.2 | -1.0 | -0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of October 31, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Food & Beverage
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 Food & Beverage | 25.5 | 18.4 | 22.5 | 18.4 | 2.1 | 2.0 | 1.7 | 19.0 |
| STOXX Europe 600 | 17.1 | 14.6 | 15.3 | 14.5 | 2.0 | 3.1 | 1.3 | 20.5 |
Performance and annual returns
| STOXX Europe 600 Optimised Food & Beverage | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 998.07 |
| 978480000000 | 998.37 |
| 978566400000 | 940.51 |
| 978652800000 | 919.49 |
| 978912000000 | 926.28 |
| 978998400000 | 916.54 |
| 979084800000 | 908.33 |
| 979171200000 | 905.16 |
| 979257600000 | 904.99 |
| 979516800000 | 911.69 |
| 979603200000 | 915.08 |
| 979689600000 | 915.22 |
| 979776000000 | 903.65 |
| 979862400000 | 886.05 |
| 980121600000 | 891.89 |
| 980208000000 | 896.52 |
| 980294400000 | 891.26 |
| 980380800000 | 895.55 |
| 980467200000 | 912.87 |
| 980726400000 | 919.54 |
| 980812800000 | 914.75 |
| 980899200000 | 911.42 |
| 980985600000 | 910.48 |
| 981072000000 | 908.88 |
| 981331200000 | 920.67 |
| 981417600000 | 924.8 |
| 981504000000 | 928.5 |
| 981590400000 | 931.75 |
| 981676800000 | 937.46 |
| 981936000000 | 938.97 |
| 982022400000 | 951.95 |
| 982108800000 | 957.2 |
| 982195200000 | 945.2 |
| 982281600000 | 939.51 |
| 982540800000 | 939.56 |
| 982627200000 | 935.6 |
| 982713600000 | 943.96 |
| 982800000000 | 947.44 |
| 982886400000 | 941 |
| 983145600000 | 940.89 |
| 983232000000 | 938.37 |
| 983318400000 | 944.05 |
| 983404800000 | 947.51 |
| 983491200000 | 952.42 |
| 983750400000 | 948.87 |
| 983836800000 | 936.22 |
| 983923200000 | 937.77 |
| 984009600000 | 942.19 |
| 984096000000 | 946.29 |
| 984355200000 | 943.89 |
| 984441600000 | 929.78 |
| 984528000000 | 916.65 |
| 984614400000 | 925.74 |
| 984700800000 | 915.44 |
| 984960000000 | 910.14 |
| 985046400000 | 909.45 |
| 985132800000 | 906.89 |
| 985219200000 | 892.84 |
| 985305600000 | 891.16 |
| 985564800000 | 902.47 |
| 985651200000 | 915.13 |
| 985737600000 | 916.09 |
| 985824000000 | 926.42 |
| 985910400000 | 937.5 |
| 986169600000 | 931.92 |
| 986256000000 | 918.28 |
| 986342400000 | 921.94 |
| 986428800000 | 929.34 |
| 986515200000 | 926.71 |
| 986774400000 | 933.77 |
| 986860800000 | 940.68 |
| 986947200000 | 933.3 |
| 987033600000 | 936.64 |
| 987465600000 | 946.79 |
| 987552000000 | 944.7 |
| 987638400000 | 922.23 |
| 987724800000 | 915.96 |
| 987984000000 | 924.28 |
| 988070400000 | 926.37 |
| 988156800000 | 922.61 |
| 988243200000 | 936.98 |
| 988329600000 | 954.15 |
| 988588800000 | 955.16 |
| 988761600000 | 951.73 |
| 988848000000 | 944.23 |
| 988934400000 | 954.16 |
| 989193600000 | 957.54 |
| 989280000000 | 960 |
| 989366400000 | 950.8 |
| 989452800000 | 969.43 |
| 989539200000 | 966.09 |
| 989798400000 | 968.38 |
| 989884800000 | 977.65 |
| 989971200000 | 985.32 |
| 990057600000 | 979.66 |
| 990144000000 | 986.04 |
| 990403200000 | 979.68 |
| 990489600000 | 978.26 |
| 990576000000 | 985.25 |
| 990662400000 | 983.95 |
| 990748800000 | 982.2 |
| 991008000000 | 984.62 |
| 991094400000 | 985.49 |
| 991180800000 | 999.23 |
| 991267200000 | 1008.52 |
| 991353600000 | 1013.03 |
| 991612800000 | 1015.99 |
| 991699200000 | 1015.59 |
| 991785600000 | 1014.57 |
| 991872000000 | 1018.67 |
| 991958400000 | 1015.53 |
| 992217600000 | 1008.86 |
| 992304000000 | 1011.36 |
| 992390400000 | 1014.84 |
| 992476800000 | 1010.62 |
| 992563200000 | 1005.32 |
| 992822400000 | 1006.52 |
| 992908800000 | 1016.74 |
| 992995200000 | 1030.84 |
| 993081600000 | 1039.18 |
| 993168000000 | 1037.59 |
| 993427200000 | 1038.79 |
| 993513600000 | 1030.99 |
| 993600000000 | 1042.63 |
| 993686400000 | 1052.19 |
| 993772800000 | 1057.38 |
| 994032000000 | 1065.67 |
| 994118400000 | 1051.87 |
| 994204800000 | 1048.47 |
| 994291200000 | 1052.57 |
| 994377600000 | 1050.46 |
| 994636800000 | 1046.39 |
| 994723200000 | 1030.78 |
| 994809600000 | 1033.16 |
| 994896000000 | 1022.48 |
| 994982400000 | 1012.25 |
| 995241600000 | 1014.45 |
| 995328000000 | 1012.16 |
| 995414400000 | 1005.27 |
| 995500800000 | 1015.55 |
| 995587200000 | 1013.66 |
| 995846400000 | 1009.7 |
| 995932800000 | 999.01 |
| 996019200000 | 986.28 |
| 996105600000 | 987.24 |
| 996192000000 | 991.17 |
| 996451200000 | 994.08 |
| 996537600000 | 1002.68 |
| 996624000000 | 1010.77 |
| 996710400000 | 1002.31 |
| 996796800000 | 993.06 |
| 997056000000 | 993.17 |
| 997142400000 | 995.9 |
| 997228800000 | 996.1 |
| 997315200000 | 989.38 |
| 997401600000 | 987.03 |
| 997660800000 | 989.59 |
| 997747200000 | 990.19 |
| 997833600000 | 983.1 |
| 997920000000 | 974.73 |
| 998006400000 | 968.51 |
| 998265600000 | 974.45 |
| 998352000000 | 984.93 |
| 998438400000 | 977.7 |
| 998524800000 | 979.3 |
| 998611200000 | 986.82 |
| 998870400000 | 989.04 |
| 998956800000 | 982.17 |
| 999043200000 | 967.96 |
| 999129600000 | 958.95 |
| 999216000000 | 969.57 |
| 999475200000 | 961.45 |
| 999561600000 | 982.62 |
| 999648000000 | 982.4 |
| 999734400000 | 976.27 |
| 999820800000 | 955.09 |
| 1000080000000 | 951.34 |
| 1000166400000 | 907.32 |
| 1000252800000 | 931.26 |
| 1000339200000 | 946.87 |
| 1000425600000 | 912.58 |
| 1000684800000 | 926.87 |
| 1000771200000 | 929.71 |
| 1000857600000 | 923.71 |
| 1000944000000 | 897.49 |
| 1001030400000 | 871.2 |
| 1001289600000 | 875.6 |
| 1001376000000 | 871.17 |
| 1001462400000 | 884.91 |
| 1001548800000 | 896.27 |
| 1001635200000 | 926.13 |
| 1001894400000 | 895.83 |
| 1001980800000 | 899.24 |
| 1002067200000 | 903 |
| 1002153600000 | 912.8 |
| 1002240000000 | 916.1 |
| 1002499200000 | 913.56 |
| 1002585600000 | 905.2 |
| 1002672000000 | 903.22 |
| 1002758400000 | 887.48 |
| 1002844800000 | 887.98 |
| 1003104000000 | 883.5 |
| 1003190400000 | 871.49 |
| 1003276800000 | 877.1 |
| 1003363200000 | 879.21 |
| 1003449600000 | 892.86 |
| 1003708800000 | 897.76 |
| 1003795200000 | 898.11 |
| 1003881600000 | 893.67 |
| 1003968000000 | 883.91 |
| 1004054400000 | 902.55 |
| 1004313600000 | 887.05 |
| 1004400000000 | 881.21 |
| 1004486400000 | 896.22 |
| 1004572800000 | 900.84 |
| 1004659200000 | 909.22 |
| 1004918400000 | 925.9 |
| 1005004800000 | 924.74 |
| 1005091200000 | 924.31 |
| 1005177600000 | 933.47 |
| 1005264000000 | 929.08 |
| 1005523200000 | 919.89 |
| 1005609600000 | 941.08 |
| 1005696000000 | 941.47 |
| 1005782400000 | 945.55 |
| 1005868800000 | 951.95 |
| 1006128000000 | 949.7 |
| 1006214400000 | 943.44 |
| 1006300800000 | 955.96 |
| 1006387200000 | 952.36 |
| 1006473600000 | 945.23 |
| 1006732800000 | 949.99 |
| 1006819200000 | 939.94 |
| 1006905600000 | 931.51 |
| 1006992000000 | 940.52 |
| 1007078400000 | 938.54 |
| 1007337600000 | 941.29 |
| 1007424000000 | 939.97 |
| 1007510400000 | 939.8 |
| 1007596800000 | 937.95 |
| 1007683200000 | 918.25 |
| 1007942400000 | 907.28 |
| 1008028800000 | 906.79 |
| 1008115200000 | 912.75 |
| 1008201600000 | 914.1 |
| 1008288000000 | 908.68 |
| 1008547200000 | 926.96 |
| 1008633600000 | 930.12 |
| 1008720000000 | 930.62 |
| 1008806400000 | 946.77 |
| 1008892800000 | 969.17 |
| 1009152000000 | 964.88 |
| 1009411200000 | 978.7 |
| 1009497600000 | 982.2 |
| 1009929600000 | 959.9 |
| 1010016000000 | 957.22 |
| 1010102400000 | 953.69 |
| 1010361600000 | 949.73 |
| 1010448000000 | 947.17 |
| 1010534400000 | 947.4 |
| 1010620800000 | 946.39 |
| 1010707200000 | 952.45 |
| 1010966400000 | 947.66 |
| 1011052800000 | 960.62 |
| 1011139200000 | 957.24 |
| 1011225600000 | 965.41 |
| 1011312000000 | 965.52 |
| 1011571200000 | 975.72 |
| 1011657600000 | 975.57 |
| 1011744000000 | 977.91 |
| 1011830400000 | 981.41 |
| 1011916800000 | 976.74 |
| 1012176000000 | 980.7 |
| 1012262400000 | 976.26 |
| 1012348800000 | 980.4 |
| 1012435200000 | 998.46 |
| 1012521600000 | 1011.55 |
| 1012780800000 | 1003.95 |
| 1012867200000 | 997.01 |
| 1012953600000 | 991.21 |
| 1013040000000 | 992.14 |
| 1013126400000 | 986.34 |
| 1013385600000 | 995.02 |
| 1013472000000 | 1002.67 |
| 1013558400000 | 1016.75 |
| 1013644800000 | 1012.25 |
| 1013731200000 | 1020.4 |
| 1013990400000 | 1016.47 |
| 1014076800000 | 1005.52 |
| 1014163200000 | 1007.67 |
| 1014249600000 | 1016.71 |
| 1014336000000 | 1016 |
| 1014595200000 | 1019.76 |
| 1014681600000 | 1012.73 |
| 1014768000000 | 1021.73 |
| 1014854400000 | 1022.9 |
| 1014940800000 | 1028.91 |
| 1015200000000 | 1020.97 |
| 1015286400000 | 1017.43 |
| 1015372800000 | 1017.57 |
| 1015459200000 | 1010.05 |
| 1015545600000 | 1021.9 |
| 1015804800000 | 1019.19 |
| 1015891200000 | 1025.83 |
| 1015977600000 | 1029.19 |
| 1016064000000 | 1027.33 |
| 1016150400000 | 1029.78 |
| 1016409600000 | 1031.01 |
| 1016496000000 | 1033.75 |
| 1016582400000 | 1031.09 |
| 1016668800000 | 1031.91 |
| 1016755200000 | 1035.58 |
| 1017014400000 | 1032.04 |
| 1017100800000 | 1029.77 |
| 1017187200000 | 1031.92 |
| 1017273600000 | 1046.04 |
| 1017705600000 | 1039.18 |
| 1017792000000 | 1039.79 |
| 1017878400000 | 1039.89 |
| 1017964800000 | 1042.37 |
| 1018224000000 | 1043.9 |
| 1018310400000 | 1046.63 |
| 1018396800000 | 1054.48 |
| 1018483200000 | 1049.82 |
| 1018569600000 | 1058.18 |
| 1018828800000 | 1058.73 |
| 1018915200000 | 1062.73 |
| 1019001600000 | 1057.49 |
| 1019088000000 | 1059.02 |
| 1019174400000 | 1065.64 |
| 1019433600000 | 1074.96 |
| 1019520000000 | 1081.58 |
| 1019606400000 | 1080.96 |
| 1019692800000 | 1076.76 |
| 1019779200000 | 1078.94 |
| 1020038400000 | 1079.61 |
| 1020124800000 | 1097.26 |
| 1020297600000 | 1104.95 |
| 1020384000000 | 1106.97 |
| 1020643200000 | 1107.05 |
| 1020729600000 | 1101.33 |
| 1020816000000 | 1096.37 |
| 1020902400000 | 1092.37 |
| 1020988800000 | 1083.41 |
| 1021248000000 | 1091.42 |
| 1021334400000 | 1087.99 |
| 1021420800000 | 1090.17 |
| 1021507200000 | 1083.87 |
| 1021593600000 | 1071.64 |
| 1021852800000 | 1066.3 |
| 1021939200000 | 1064.39 |
| 1022025600000 | 1057.39 |
| 1022112000000 | 1059.3 |
| 1022198400000 | 1072.94 |
| 1022457600000 | 1070.97 |
| 1022544000000 | 1060.1 |
| 1022630400000 | 1059.63 |
| 1022716800000 | 1060.8 |
| 1022803200000 | 1062.7 |
| 1023062400000 | 1059.64 |
| 1023148800000 | 1048.92 |
| 1023235200000 | 1048.75 |
| 1023321600000 | 1048.68 |
| 1023408000000 | 1040.69 |
| 1023667200000 | 1045.12 |
| 1023753600000 | 1052.82 |
| 1023840000000 | 1037.56 |
| 1023926400000 | 1030.84 |
| 1024012800000 | 1006.99 |
| 1024272000000 | 1020.73 |
| 1024358400000 | 1016.01 |
| 1024444800000 | 1005.46 |
| 1024531200000 | 992 |
| 1024617600000 | 983.84 |
| 1024876800000 | 973.26 |
| 1024963200000 | 988.05 |
| 1025049600000 | 972.86 |
| 1025136000000 | 969.81 |
| 1025222400000 | 1003.38 |
| 1025481600000 | 1011.01 |
| 1025568000000 | 1005.11 |
| 1025654400000 | 986.87 |
| 1025740800000 | 992.6 |
| 1025827200000 | 1006.62 |
| 1026086400000 | 999.35 |
| 1026172800000 | 993.73 |
| 1026259200000 | 969.22 |
| 1026345600000 | 951.76 |
| 1026432000000 | 940.78 |
| 1026691200000 | 902.11 |
| 1026777600000 | 885.41 |
| 1026864000000 | 900.66 |
| 1026950400000 | 906.03 |
| 1027036800000 | 874.37 |
| 1027296000000 | 836.5 |
| 1027382400000 | 834.92 |
| 1027468800000 | 827.81 |
| 1027555200000 | 876.49 |
| 1027641600000 | 884.03 |
| 1027900800000 | 913.99 |
| 1027987200000 | 909.24 |
| 1028073600000 | 926.47 |
| 1028160000000 | 903.63 |
| 1028246400000 | 921.35 |
| 1028505600000 | 912.16 |
| 1028592000000 | 939.72 |
| 1028678400000 | 919.3 |
| 1028764800000 | 944.62 |
| 1028851200000 | 957.75 |
| 1029110400000 | 940.99 |
| 1029196800000 | 949.29 |
| 1029283200000 | 946.28 |
| 1029369600000 | 965.34 |
| 1029456000000 | 953.45 |
| 1029715200000 | 967.24 |
| 1029801600000 | 941.49 |
| 1029888000000 | 948.6 |
| 1029974400000 | 951.47 |
| 1030060800000 | 946.31 |
| 1030320000000 | 939.38 |
| 1030406400000 | 947.84 |
| 1030492800000 | 929.6 |
| 1030579200000 | 923.34 |
| 1030665600000 | 944.18 |
| 1030924800000 | 936.65 |
| 1031011200000 | 913.22 |
| 1031097600000 | 924.08 |
| 1031184000000 | 930.53 |
| 1031270400000 | 950.88 |
| 1031529600000 | 944.58 |
| 1031616000000 | 955.63 |
| 1031702400000 | 968.72 |
| 1031788800000 | 945.89 |
| 1031875200000 | 943.25 |
| 1032134400000 | 940.54 |
| 1032220800000 | 940.7 |
| 1032307200000 | 933.32 |
| 1032393600000 | 934.52 |
| 1032480000000 | 931.05 |
| 1032739200000 | 927.79 |
| 1032825600000 | 914.42 |
| 1032912000000 | 925.27 |
| 1032998400000 | 944.96 |
| 1033084800000 | 945.3 |
| 1033344000000 | 928.16 |
| 1033430400000 | 932 |
| 1033516800000 | 951.1 |
| 1033603200000 | 957.53 |
| 1033689600000 | 953.8 |
| 1033948800000 | 947.13 |
| 1034035200000 | 925.71 |
| 1034121600000 | 902.8 |
| 1034208000000 | 913.13 |
| 1034294400000 | 931.48 |
| 1034553600000 | 928.92 |
| 1034640000000 | 952.57 |
| 1034726400000 | 937.65 |
| 1034812800000 | 938.45 |
| 1034899200000 | 929.61 |
| 1035158400000 | 936.75 |
| 1035244800000 | 941.26 |
| 1035331200000 | 926.04 |
| 1035417600000 | 935.09 |
| 1035504000000 | 928.88 |
| 1035763200000 | 923.36 |
| 1035849600000 | 895.63 |
| 1035936000000 | 928.07 |
| 1036022400000 | 937.96 |
| 1036108800000 | 938.02 |
| 1036368000000 | 945.14 |
| 1036454400000 | 940.96 |
| 1036540800000 | 928.53 |
| 1036627200000 | 921.66 |
| 1036713600000 | 915.71 |
| 1036972800000 | 924.64 |
| 1037059200000 | 929.33 |
| 1037145600000 | 911.73 |
| 1037232000000 | 915.51 |
| 1037318400000 | 920.81 |
| 1037577600000 | 911.03 |
| 1037664000000 | 912.53 |
| 1037750400000 | 909.81 |
| 1037836800000 | 917.52 |
| 1037923200000 | 909.75 |
| 1038182400000 | 894.7 |
| 1038268800000 | 885.66 |
| 1038355200000 | 895.16 |
| 1038441600000 | 889.97 |
| 1038528000000 | 879.55 |
| 1038787200000 | 873.09 |
| 1038873600000 | 871.25 |
| 1038960000000 | 881.55 |
| 1039046400000 | 882.43 |
| 1039132800000 | 875.86 |
| 1039392000000 | 867.95 |
| 1039478400000 | 869.75 |
| 1039564800000 | 876.79 |
| 1039651200000 | 870.91 |
| 1039737600000 | 870.09 |
| 1039996800000 | 884.8 |
| 1040083200000 | 864.17 |
| 1040169600000 | 853.77 |
| 1040256000000 | 863.73 |
| 1040342400000 | 870.86 |
| 1040601600000 | 872.98 |
| 1040947200000 | 852.64 |
| 1041206400000 | 866.12 |
| 1041465600000 | 887.65 |
| 1041552000000 | 887.19 |
| 1041811200000 | 884.96 |
| 1041897600000 | 882.61 |
| 1041984000000 | 879.13 |
| 1042070400000 | 875.89 |
| 1042156800000 | 868.45 |
| 1042416000000 | 864.34 |
| 1042502400000 | 864.37 |
| 1042588800000 | 844.13 |
| 1042675200000 | 841.62 |
| 1042761600000 | 835.85 |
| 1043020800000 | 825.23 |
| 1043107200000 | 814.49 |
| 1043193600000 | 804.85 |
| 1043280000000 | 788.41 |
| 1043366400000 | 792.08 |
| 1043625600000 | 774.58 |
| 1043712000000 | 779.9 |
| 1043798400000 | 766.1 |
| 1043884800000 | 780.38 |
| 1043971200000 | 789.58 |
| 1044230400000 | 791.52 |
| 1044316800000 | 764.73 |
| 1044403200000 | 775.53 |
| 1044489600000 | 755.7 |
| 1044576000000 | 746.51 |
| 1044835200000 | 742.08 |
| 1044921600000 | 751.97 |
| 1045008000000 | 732.62 |
| 1045094400000 | 730.26 |
| 1045180800000 | 747.91 |
| 1045440000000 | 757.35 |
| 1045526400000 | 761.39 |
| 1045612800000 | 743.86 |
| 1045699200000 | 745.16 |
| 1045785600000 | 752.7 |
| 1046044800000 | 752.87 |
| 1046131200000 | 738.61 |
| 1046217600000 | 739.17 |
| 1046304000000 | 746.86 |
| 1046390400000 | 753.48 |
| 1046649600000 | 750.34 |
| 1046736000000 | 744.11 |
| 1046822400000 | 739.07 |
| 1046908800000 | 733.97 |
| 1046995200000 | 716.25 |
| 1047254400000 | 706.28 |
| 1047340800000 | 711.58 |
| 1047427200000 | 698.6 |
| 1047513600000 | 739 |
| 1047600000000 | 749.52 |
| 1047859200000 | 772.45 |
| 1047945600000 | 772.04 |
| 1048032000000 | 783.33 |
| 1048118400000 | 791.18 |
| 1048204800000 | 809.47 |
| 1048464000000 | 776.21 |
| 1048550400000 | 791.59 |
| 1048636800000 | 798.4 |
| 1048723200000 | 792.08 |
| 1048809600000 | 791.93 |
| 1049068800000 | 773.86 |
| 1049155200000 | 785.29 |
| 1049241600000 | 799.34 |
| 1049328000000 | 799.22 |
| 1049414400000 | 807.99 |
| 1049673600000 | 826.78 |
| 1049760000000 | 818.41 |
| 1049846400000 | 819.14 |
| 1049932800000 | 810.16 |
| 1050019200000 | 816.81 |
| 1050278400000 | 822.85 |
| 1050364800000 | 828.65 |
| 1050451200000 | 819.27 |
| 1050537600000 | 819.99 |
| 1050969600000 | 815.14 |
| 1051056000000 | 813.28 |
| 1051142400000 | 801.42 |
| 1051228800000 | 799.78 |
| 1051488000000 | 818.45 |
| 1051574400000 | 812.65 |
| 1051660800000 | 813.99 |
| 1051747200000 | 811.46 |
| 1051833600000 | 784.49 |
| 1052092800000 | 788.21 |
| 1052179200000 | 796.63 |
| 1052265600000 | 786.75 |
| 1052352000000 | 775.4 |
| 1052438400000 | 780.51 |
| 1052697600000 | 783.11 |
| 1052784000000 | 784.36 |
| 1052870400000 | 783.45 |
| 1052956800000 | 779.35 |
| 1053043200000 | 773.24 |
| 1053302400000 | 766.99 |
| 1053388800000 | 781.25 |
| 1053475200000 | 776.79 |
| 1053561600000 | 771.26 |
| 1053648000000 | 766.17 |
| 1053907200000 | 764.67 |
| 1053993600000 | 767.94 |
| 1054080000000 | 778.01 |
| 1054166400000 | 773.1 |
| 1054252800000 | 767.94 |
| 1054512000000 | 779.61 |
| 1054598400000 | 775.19 |
| 1054684800000 | 781.45 |
| 1054771200000 | 780.55 |
| 1054857600000 | 790.97 |
| 1055116800000 | 780.58 |
| 1055203200000 | 779.94 |
| 1055289600000 | 792.51 |
| 1055376000000 | 789.12 |
| 1055462400000 | 782.03 |
| 1055721600000 | 793.91 |
| 1055808000000 | 796.44 |
| 1055894400000 | 808.56 |
| 1055980800000 | 808.57 |
| 1056067200000 | 823.68 |
| 1056326400000 | 777.12 |
| 1056412800000 | 768.8 |
| 1056499200000 | 775.48 |
| 1056585600000 | 774.53 |
| 1056672000000 | 770.42 |
| 1056931200000 | 763.88 |
| 1057017600000 | 753.3 |
| 1057104000000 | 764.53 |
| 1057190400000 | 768.64 |
| 1057276800000 | 765.48 |
| 1057536000000 | 775.96 |
| 1057622400000 | 766.94 |
| 1057708800000 | 766.37 |
| 1057795200000 | 760.74 |
| 1057881600000 | 766.25 |
| 1058140800000 | 769.01 |
| 1058227200000 | 758.99 |
| 1058313600000 | 757.95 |
| 1058400000000 | 757.2 |
| 1058486400000 | 761.44 |
| 1058745600000 | 761.15 |
| 1058832000000 | 766.92 |
| 1058918400000 | 770.83 |
| 1059004800000 | 773.98 |
| 1059091200000 | 767.61 |
| 1059350400000 | 769.02 |
| 1059436800000 | 770.09 |
| 1059523200000 | 779 |
| 1059609600000 | 781.23 |
| 1059696000000 | 778.58 |
| 1059955200000 | 773.3 |
| 1060041600000 | 778.5 |
| 1060128000000 | 777.3 |
| 1060214400000 | 785.22 |
| 1060300800000 | 799.61 |
| 1060560000000 | 798.16 |
| 1060646400000 | 798.31 |
| 1060732800000 | 797.71 |
| 1060819200000 | 806.63 |
| 1060905600000 | 808.01 |
| 1061164800000 | 811.91 |
| 1061251200000 | 811.91 |
| 1061337600000 | 816.91 |
| 1061424000000 | 828.23 |
| 1061510400000 | 834.93 |
| 1061769600000 | 830.57 |
| 1061856000000 | 825.92 |
| 1061942400000 | 830.52 |
| 1062028800000 | 830.16 |
| 1062115200000 | 822.99 |
| 1062374400000 | 832.39 |
| 1062460800000 | 833.63 |
| 1062547200000 | 839.23 |
| 1062633600000 | 834.84 |
| 1062720000000 | 825.48 |
| 1062979200000 | 829.12 |
| 1063065600000 | 814.97 |
| 1063152000000 | 819.05 |
| 1063238400000 | 831.09 |
| 1063324800000 | 826.67 |
| 1063584000000 | 832.02 |
| 1063670400000 | 836.1 |
| 1063756800000 | 839.79 |
| 1063843200000 | 846.87 |
| 1063929600000 | 837.64 |
| 1064188800000 | 829.55 |
| 1064275200000 | 824.78 |
| 1064361600000 | 834.99 |
| 1064448000000 | 831.96 |
| 1064534400000 | 832.6 |
| 1064793600000 | 827.23 |
| 1064880000000 | 813.81 |
| 1064966400000 | 817.8 |
| 1065052800000 | 821.24 |
| 1065139200000 | 828.37 |
| 1065398400000 | 822.27 |
| 1065484800000 | 816.13 |
| 1065571200000 | 806.35 |
| 1065657600000 | 819.03 |
| 1065744000000 | 812.65 |
| 1066003200000 | 826.65 |
| 1066089600000 | 824.48 |
| 1066176000000 | 834.85 |
| 1066262400000 | 834.21 |
| 1066348800000 | 842.22 |
| 1066608000000 | 824.08 |
| 1066694400000 | 826.39 |
| 1066780800000 | 818.96 |
| 1066867200000 | 816.71 |
| 1066953600000 | 816.25 |
| 1067212800000 | 825.64 |
| 1067299200000 | 825.54 |
| 1067385600000 | 819.72 |
| 1067472000000 | 828.71 |
| 1067558400000 | 828.48 |
| 1067817600000 | 835.62 |
| 1067904000000 | 837.48 |
| 1067990400000 | 840.61 |
| 1068076800000 | 848.06 |
| 1068163200000 | 855.7 |
| 1068422400000 | 848.31 |
| 1068508800000 | 846.84 |
| 1068595200000 | 847.89 |
| 1068681600000 | 846.87 |
| 1068768000000 | 845.76 |
| 1069027200000 | 836.28 |
| 1069113600000 | 830.93 |
| 1069200000000 | 830 |
| 1069286400000 | 830.06 |
| 1069372800000 | 829.48 |
| 1069632000000 | 840.59 |
| 1069718400000 | 845.71 |
| 1069804800000 | 842.06 |
| 1069891200000 | 844.26 |
| 1069977600000 | 840.94 |
| 1070236800000 | 848.4 |
| 1070323200000 | 842.89 |
| 1070409600000 | 843.12 |
| 1070496000000 | 839.88 |
| 1070582400000 | 835 |
| 1070841600000 | 832.87 |
| 1070928000000 | 837.26 |
| 1071014400000 | 831.08 |
| 1071100800000 | 833.17 |
| 1071187200000 | 828.53 |
| 1071446400000 | 831.04 |
| 1071532800000 | 832.21 |
| 1071619200000 | 837.13 |
| 1071705600000 | 836.55 |
| 1071792000000 | 840.59 |
| 1072051200000 | 835.81 |
| 1072137600000 | 839.45 |
| 1072224000000 | 842.94 |
| 1072656000000 | 846.4 |
| 1072742400000 | 851 |
| 1072828800000 | 852.01 |
| 1073001600000 | 857.79 |
| 1073260800000 | 857.3 |
| 1073347200000 | 854.81 |
| 1073433600000 | 857.76 |
| 1073520000000 | 862.98 |
| 1073606400000 | 858.67 |
| 1073865600000 | 856.61 |
| 1073952000000 | 855.37 |
| 1074038400000 | 857.94 |
| 1074124800000 | 856.34 |
| 1074211200000 | 866.26 |
| 1074470400000 | 866.43 |
| 1074556800000 | 867.52 |
| 1074643200000 | 876.56 |
| 1074729600000 | 880.56 |
| 1074816000000 | 883.19 |
| 1075075200000 | 882 |
| 1075161600000 | 878.99 |
| 1075248000000 | 881.85 |
| 1075334400000 | 885.94 |
| 1075420800000 | 885.59 |
| 1075680000000 | 885.92 |
| 1075766400000 | 886.96 |
| 1075852800000 | 893.17 |
| 1075939200000 | 899.7 |
| 1076025600000 | 900.21 |
| 1076284800000 | 901.06 |
| 1076371200000 | 900.27 |
| 1076457600000 | 899.21 |
| 1076544000000 | 905.6 |
| 1076630400000 | 912.24 |
| 1076889600000 | 915.1 |
| 1076976000000 | 918.58 |
| 1077062400000 | 921.17 |
| 1077148800000 | 929.53 |
| 1077235200000 | 940.39 |
| 1077494400000 | 936.73 |
| 1077580800000 | 936.06 |
| 1077667200000 | 944.09 |
| 1077753600000 | 938.53 |
| 1077840000000 | 942.55 |
| 1078099200000 | 952.72 |
| 1078185600000 | 946.51 |
| 1078272000000 | 941.37 |
| 1078358400000 | 936.52 |
| 1078444800000 | 932.62 |
| 1078704000000 | 933.93 |
| 1078790400000 | 931.03 |
| 1078876800000 | 940.98 |
| 1078963200000 | 931.39 |
| 1079049600000 | 924.59 |
| 1079308800000 | 912.7 |
| 1079395200000 | 913.61 |
| 1079481600000 | 925.08 |
| 1079568000000 | 913.22 |
| 1079654400000 | 920.29 |
| 1079913600000 | 906.31 |
| 1080000000000 | 906.11 |
| 1080086400000 | 902.4 |
| 1080172800000 | 905.95 |
| 1080259200000 | 910.17 |
| 1080518400000 | 915.7 |
| 1080604800000 | 919.43 |
| 1080691200000 | 917.69 |
| 1080777600000 | 920.34 |
| 1080864000000 | 932.7 |
| 1081123200000 | 933.45 |
| 1081209600000 | 931.13 |
| 1081296000000 | 938.61 |
| 1081382400000 | 937.1 |
| 1081814400000 | 945.3 |
| 1081900800000 | 940.29 |
| 1081987200000 | 941.17 |
| 1082073600000 | 951.88 |
| 1082332800000 | 956.72 |
| 1082419200000 | 959.95 |
| 1082505600000 | 965.62 |
| 1082592000000 | 973.54 |
| 1082678400000 | 966.92 |
| 1082937600000 | 973.16 |
| 1083024000000 | 971.89 |
| 1083110400000 | 948.52 |
| 1083196800000 | 948.21 |
| 1083283200000 | 935.84 |
| 1083542400000 | 943.65 |
| 1083628800000 | 954.12 |
| 1083715200000 | 958.32 |
| 1083801600000 | 946.67 |
| 1083888000000 | 951.96 |
| 1084147200000 | 933.16 |
| 1084233600000 | 935.94 |
| 1084320000000 | 932.81 |
| 1084406400000 | 936.6 |
| 1084492800000 | 931.61 |
| 1084752000000 | 926.92 |
| 1084838400000 | 930.21 |
| 1084924800000 | 930.77 |
| 1085011200000 | 933.06 |
| 1085097600000 | 930.24 |
| 1085356800000 | 934.99 |
| 1085443200000 | 929.86 |
| 1085529600000 | 932.97 |
| 1085616000000 | 938.24 |
| 1085702400000 | 944.97 |
| 1085961600000 | 945.97 |
| 1086048000000 | 937.48 |
| 1086134400000 | 940 |
| 1086220800000 | 951.85 |
| 1086307200000 | 954.12 |
| 1086566400000 | 955.79 |
| 1086652800000 | 957.78 |
| 1086739200000 | 963.19 |
| 1086825600000 | 965.89 |
| 1086912000000 | 964.41 |
| 1087171200000 | 953.77 |
| 1087257600000 | 959.98 |
| 1087344000000 | 970.61 |
| 1087430400000 | 977.04 |
| 1087516800000 | 978.11 |
| 1087776000000 | 980.76 |
| 1087862400000 | 976.5 |
| 1087948800000 | 979.09 |
| 1088035200000 | 975.81 |
| 1088121600000 | 977.66 |
| 1088380800000 | 981.57 |
| 1088467200000 | 978.47 |
| 1088553600000 | 971.2 |
| 1088640000000 | 968.03 |
| 1088726400000 | 959.53 |
| 1088985600000 | 954.14 |
| 1089072000000 | 956.26 |
| 1089158400000 | 955.2 |
| 1089244800000 | 956.02 |
| 1089331200000 | 948.35 |
| 1089590400000 | 944.55 |
| 1089676800000 | 941.76 |
| 1089763200000 | 947.09 |
| 1089849600000 | 945.35 |
| 1089936000000 | 946.69 |
| 1090195200000 | 940.34 |
| 1090281600000 | 935.25 |
| 1090368000000 | 931.73 |
| 1090454400000 | 924.12 |
| 1090540800000 | 931.17 |
| 1090800000000 | 924.37 |
| 1090886400000 | 932.23 |
| 1090972800000 | 919.18 |
| 1091059200000 | 924.27 |
| 1091145600000 | 920.71 |
| 1091404800000 | 918.87 |
| 1091491200000 | 922.63 |
| 1091577600000 | 919.84 |
| 1091664000000 | 918.71 |
| 1091750400000 | 900.8 |
| 1092009600000 | 890.87 |
| 1092096000000 | 892.84 |
| 1092182400000 | 886.85 |
| 1092268800000 | 886.98 |
| 1092355200000 | 882.21 |
| 1092614400000 | 883.51 |
| 1092700800000 | 886.77 |
| 1092787200000 | 875.04 |
| 1092873600000 | 876.37 |
| 1092960000000 | 873.55 |
| 1093219200000 | 886.56 |
| 1093305600000 | 881.35 |
| 1093392000000 | 880.46 |
| 1093478400000 | 882.62 |
| 1093564800000 | 889.51 |
| 1093824000000 | 888.97 |
| 1093910400000 | 886 |
| 1093996800000 | 891.1 |
| 1094083200000 | 886.09 |
| 1094169600000 | 898.13 |
| 1094428800000 | 903.45 |
| 1094515200000 | 902.86 |
| 1094601600000 | 897.35 |
| 1094688000000 | 891.76 |
| 1094774400000 | 893.42 |
| 1095033600000 | 898.8 |
| 1095120000000 | 895.3 |
| 1095206400000 | 887.12 |
| 1095292800000 | 885.21 |
| 1095379200000 | 887.47 |
| 1095638400000 | 871.49 |
| 1095724800000 | 876.58 |
| 1095811200000 | 871.31 |
| 1095897600000 | 867.46 |
| 1095984000000 | 867.6 |
| 1096243200000 | 862.04 |
| 1096329600000 | 869.58 |
| 1096416000000 | 871.05 |
| 1096502400000 | 865.37 |
| 1096588800000 | 872.97 |
| 1096848000000 | 886.13 |
| 1096934400000 | 883.9 |
| 1097020800000 | 881.57 |
| 1097107200000 | 877.2 |
| 1097193600000 | 875.24 |
| 1097452800000 | 874.81 |
| 1097539200000 | 871.2 |
| 1097625600000 | 878.55 |
| 1097712000000 | 882.08 |
| 1097798400000 | 879.8 |
| 1098057600000 | 876.89 |
| 1098144000000 | 885.56 |
| 1098230400000 | 879.87 |
| 1098316800000 | 886.15 |
| 1098403200000 | 880.89 |
| 1098662400000 | 870.97 |
| 1098748800000 | 874.28 |
| 1098835200000 | 879.74 |
| 1098921600000 | 887 |
| 1099008000000 | 885.65 |
| 1099267200000 | 894.51 |
| 1099353600000 | 905.45 |
| 1099440000000 | 907.44 |
| 1099526400000 | 906.89 |
| 1099612800000 | 911.15 |
| 1099872000000 | 913.45 |
| 1099958400000 | 911.21 |
| 1100044800000 | 914.94 |
| 1100131200000 | 922.78 |
| 1100217600000 | 924.8 |
| 1100476800000 | 926.17 |
| 1100563200000 | 923.76 |
| 1100649600000 | 928.96 |
| 1100736000000 | 929.68 |
| 1100822400000 | 922.91 |
| 1101081600000 | 918.47 |
| 1101168000000 | 920.12 |
| 1101254400000 | 918.52 |
| 1101340800000 | 925.34 |
| 1101427200000 | 928.08 |
| 1101686400000 | 925.95 |
| 1101772800000 | 918.95 |
| 1101859200000 | 924.56 |
| 1101945600000 | 930.61 |
| 1102032000000 | 927.49 |
| 1102291200000 | 919.91 |
| 1102377600000 | 920.22 |
| 1102464000000 | 922.61 |
| 1102550400000 | 918.98 |
| 1102636800000 | 921.57 |
| 1102896000000 | 930.91 |
| 1102982400000 | 931.23 |
| 1103068800000 | 928.97 |
| 1103155200000 | 932.07 |
| 1103241600000 | 927.15 |
| 1103500800000 | 930.34 |
| 1103587200000 | 924.65 |
| 1103673600000 | 927.92 |
| 1103760000000 | 928.02 |
| 1103846400000 | 930.06 |
| 1104105600000 | 929.16 |
| 1104192000000 | 930 |
| 1104278400000 | 930.08 |
| 1104364800000 | 930.13 |
| 1104451200000 | 931.06 |
| 1104710400000 | 936.78 |
| 1104796800000 | 943.56 |
| 1104883200000 | 935.96 |
| 1104969600000 | 937.3 |
| 1105056000000 | 942.91 |
| 1105315200000 | 938.35 |
| 1105401600000 | 936.16 |
| 1105488000000 | 934.98 |
| 1105574400000 | 937.29 |
| 1105660800000 | 941.98 |
| 1105920000000 | 943.05 |
| 1106006400000 | 939.61 |
| 1106092800000 | 938.42 |
| 1106179200000 | 934.75 |
| 1106265600000 | 931.42 |
| 1106524800000 | 929.53 |
| 1106611200000 | 937.14 |
| 1106697600000 | 940.2 |
| 1106784000000 | 940.56 |
| 1106870400000 | 943.63 |
| 1107129600000 | 948.06 |
| 1107216000000 | 952.99 |
| 1107302400000 | 962.63 |
| 1107388800000 | 965.69 |
| 1107475200000 | 971.13 |
| 1107734400000 | 977.91 |
| 1107820800000 | 973.24 |
| 1107907200000 | 968.7 |
| 1107993600000 | 967.24 |
| 1108080000000 | 974 |
| 1108339200000 | 975.41 |
| 1108425600000 | 977.17 |
| 1108512000000 | 971.19 |
| 1108598400000 | 969.72 |
| 1108684800000 | 978.67 |
| 1108944000000 | 979.9 |
| 1109030400000 | 976.1 |
| 1109116800000 | 972.12 |
| 1109203200000 | 970.92 |
| 1109289600000 | 983.03 |
| 1109548800000 | 979.42 |
| 1109635200000 | 988.79 |
| 1109721600000 | 986.95 |
| 1109808000000 | 984.48 |
| 1109894400000 | 985.02 |
| 1110153600000 | 987.53 |
| 1110240000000 | 982.18 |
| 1110326400000 | 978.59 |
| 1110412800000 | 979.37 |
| 1110499200000 | 983.01 |
| 1110758400000 | 981.94 |
| 1110844800000 | 986.37 |
| 1110931200000 | 981.32 |
| 1111017600000 | 981.64 |
| 1111104000000 | 982.77 |
| 1111363200000 | 980.56 |
| 1111449600000 | 979.9 |
| 1111536000000 | 984.79 |
| 1111622400000 | 992.38 |
| 1112054400000 | 998.3 |
| 1112140800000 | 1002.02 |
| 1112227200000 | 1000.77 |
| 1112313600000 | 1003.13 |
| 1112572800000 | 999.83 |
| 1112659200000 | 1021.29 |
| 1112745600000 | 1024.11 |
| 1112832000000 | 1025.49 |
| 1112918400000 | 1025.2 |
| 1113177600000 | 1024.52 |
| 1113264000000 | 1024.25 |
| 1113350400000 | 1028.5 |
| 1113436800000 | 1029.67 |
| 1113523200000 | 1021.96 |
| 1113782400000 | 1005.95 |
| 1113868800000 | 1013.76 |
| 1113955200000 | 1006.34 |
| 1114041600000 | 1007.2 |
| 1114128000000 | 1008.76 |
| 1114387200000 | 1014.86 |
| 1114473600000 | 1006.89 |
| 1114560000000 | 999.16 |
| 1114646400000 | 995.25 |
| 1114732800000 | 996.25 |
| 1114992000000 | 998.77 |
| 1115078400000 | 1005.41 |
| 1115164800000 | 1015.7 |
| 1115251200000 | 1021.18 |
| 1115337600000 | 1027.92 |
| 1115596800000 | 1027.31 |
| 1115683200000 | 1027.61 |
| 1115769600000 | 1029.75 |
| 1115856000000 | 1035.58 |
| 1115942400000 | 1037.14 |
| 1116201600000 | 1034.24 |
| 1116288000000 | 1035.3 |
| 1116374400000 | 1037.55 |
| 1116460800000 | 1035.33 |
| 1116547200000 | 1040.89 |
| 1116806400000 | 1044.23 |
| 1116892800000 | 1045.97 |
| 1116979200000 | 1045.01 |
| 1117065600000 | 1052.51 |
| 1117152000000 | 1050.63 |
| 1117411200000 | 1056 |
| 1117497600000 | 1051.19 |
| 1117584000000 | 1063.39 |
| 1117670400000 | 1062.86 |
| 1117756800000 | 1062.08 |
| 1118016000000 | 1057.35 |
| 1118102400000 | 1075.69 |
| 1118188800000 | 1071.82 |
| 1118275200000 | 1072.62 |
| 1118361600000 | 1074.11 |
| 1118620800000 | 1075.83 |
| 1118707200000 | 1077.01 |
| 1118793600000 | 1071.04 |
| 1118880000000 | 1070.98 |
| 1118966400000 | 1065.37 |
| 1119225600000 | 1065.01 |
| 1119312000000 | 1073.08 |
| 1119398400000 | 1073.54 |
| 1119484800000 | 1077.42 |
| 1119571200000 | 1066.92 |
| 1119830400000 | 1059.12 |
| 1119916800000 | 1064.22 |
| 1120003200000 | 1063.93 |
| 1120089600000 | 1059.74 |
| 1120176000000 | 1067.72 |
| 1120435200000 | 1068.5 |
| 1120521600000 | 1065.43 |
| 1120608000000 | 1073.3 |
| 1120694400000 | 1054.22 |
| 1120780800000 | 1069.03 |
| 1121040000000 | 1068.72 |
| 1121126400000 | 1065.07 |
| 1121212800000 | 1066.01 |
| 1121299200000 | 1069.17 |
| 1121385600000 | 1071.79 |
| 1121644800000 | 1072.11 |
| 1121731200000 | 1089.82 |
| 1121817600000 | 1091.19 |
| 1121904000000 | 1085.95 |
| 1121990400000 | 1084.62 |
| 1122249600000 | 1077.96 |
| 1122336000000 | 1084.51 |
| 1122422400000 | 1087.69 |
| 1122508800000 | 1095.1 |
| 1122595200000 | 1091.9 |
| 1122854400000 | 1092.67 |
| 1122940800000 | 1097.03 |
| 1123027200000 | 1088.65 |
| 1123113600000 | 1094.66 |
| 1123200000000 | 1095.81 |
| 1123459200000 | 1097.96 |
| 1123545600000 | 1098.58 |
| 1123632000000 | 1109.37 |
| 1123718400000 | 1109.91 |
| 1123804800000 | 1106.57 |
| 1124064000000 | 1106.85 |
| 1124150400000 | 1107.75 |
| 1124236800000 | 1104.06 |
| 1124323200000 | 1105.46 |
| 1124409600000 | 1113.91 |
| 1124668800000 | 1116.46 |
| 1124755200000 | 1110.18 |
| 1124841600000 | 1104.81 |
| 1124928000000 | 1100.68 |
| 1125014400000 | 1095.26 |
| 1125273600000 | 1098.04 |
| 1125360000000 | 1091.17 |
| 1125446400000 | 1102.99 |
| 1125532800000 | 1115.84 |
| 1125619200000 | 1120.13 |
| 1125878400000 | 1127.86 |
| 1125964800000 | 1133.97 |
| 1126051200000 | 1140.52 |
| 1126137600000 | 1140.47 |
| 1126224000000 | 1142.34 |
| 1126483200000 | 1147.37 |
| 1126569600000 | 1145.07 |
| 1126656000000 | 1150.1 |
| 1126742400000 | 1150.76 |
| 1126828800000 | 1159.89 |
| 1127088000000 | 1167.44 |
| 1127174400000 | 1167.16 |
| 1127260800000 | 1151.75 |
| 1127347200000 | 1147.6 |
| 1127433600000 | 1158.79 |
| 1127692800000 | 1173.42 |
| 1127779200000 | 1169.31 |
| 1127865600000 | 1173.62 |
| 1127952000000 | 1164.64 |
| 1128038400000 | 1165.8 |
| 1128297600000 | 1179.32 |
| 1128384000000 | 1190.59 |
| 1128470400000 | 1186.84 |
| 1128556800000 | 1158.47 |
| 1128643200000 | 1152.03 |
| 1128902400000 | 1150.36 |
| 1128988800000 | 1156.55 |
| 1129075200000 | 1145.1 |
| 1129161600000 | 1144.41 |
| 1129248000000 | 1148.88 |
| 1129507200000 | 1148.25 |
| 1129593600000 | 1146.18 |
| 1129680000000 | 1125.67 |
| 1129766400000 | 1139.55 |
| 1129852800000 | 1136.31 |
| 1130112000000 | 1143.62 |
| 1130198400000 | 1138.79 |
| 1130284800000 | 1142.11 |
| 1130371200000 | 1134.55 |
| 1130457600000 | 1135.58 |
| 1130716800000 | 1157.52 |
| 1130803200000 | 1156.46 |
| 1130889600000 | 1159.34 |
| 1130976000000 | 1161.25 |
| 1131062400000 | 1159.31 |
| 1131321600000 | 1165.76 |
| 1131408000000 | 1160.04 |
| 1131494400000 | 1166.38 |
| 1131580800000 | 1166.85 |
| 1131667200000 | 1177.83 |
| 1131926400000 | 1174.57 |
| 1132012800000 | 1168.55 |
| 1132099200000 | 1158.65 |
| 1132185600000 | 1165.81 |
| 1132272000000 | 1164.99 |
| 1132531200000 | 1162.84 |
| 1132617600000 | 1160.2 |
| 1132704000000 | 1164.1 |
| 1132790400000 | 1165.59 |
| 1132876800000 | 1172.01 |
| 1133136000000 | 1164.24 |
| 1133222400000 | 1167.81 |
| 1133308800000 | 1162.68 |
| 1133395200000 | 1175.54 |
| 1133481600000 | 1188.08 |
| 1133740800000 | 1185.33 |
| 1133827200000 | 1187.56 |
| 1133913600000 | 1186.43 |
| 1134000000000 | 1185.56 |
| 1134086400000 | 1184.39 |
| 1134345600000 | 1182.95 |
| 1134432000000 | 1180.64 |
| 1134518400000 | 1175.15 |
| 1134604800000 | 1173.75 |
| 1134691200000 | 1180.39 |
| 1134950400000 | 1171.44 |
| 1135036800000 | 1167.34 |
| 1135123200000 | 1173.66 |
| 1135209600000 | 1169.87 |
| 1135296000000 | 1170.79 |
| 1135641600000 | 1174.32 |
| 1135728000000 | 1175.56 |
| 1135814400000 | 1182.89 |
| 1135900800000 | 1176.92 |
| 1136160000000 | 1179.05 |
| 1136246400000 | 1184.5 |
| 1136332800000 | 1190.05 |
| 1136419200000 | 1180.26 |
| 1136505600000 | 1185.46 |
| 1136764800000 | 1187.39 |
| 1136851200000 | 1187.1 |
| 1136937600000 | 1196.82 |
| 1137024000000 | 1199.96 |
| 1137110400000 | 1192.29 |
| 1137369600000 | 1193.08 |
| 1137456000000 | 1182.19 |
| 1137542400000 | 1177.65 |
| 1137628800000 | 1182.47 |
| 1137715200000 | 1176.15 |
| 1137974400000 | 1168.04 |
| 1138060800000 | 1172.1 |
| 1138147200000 | 1180.23 |
| 1138233600000 | 1190.1 |
| 1138320000000 | 1193.76 |
| 1138579200000 | 1190.15 |
| 1138665600000 | 1188.48 |
| 1138752000000 | 1204.98 |
| 1138838400000 | 1198.32 |
| 1138924800000 | 1201.88 |
| 1139184000000 | 1196.94 |
| 1139270400000 | 1190.03 |
| 1139356800000 | 1193.85 |
| 1139443200000 | 1197.39 |
| 1139529600000 | 1194.06 |
| 1139788800000 | 1199.39 |
| 1139875200000 | 1196.44 |
| 1139961600000 | 1206.34 |
| 1140048000000 | 1215.24 |
| 1140134400000 | 1218.18 |
| 1140393600000 | 1216.57 |
| 1140480000000 | 1224.04 |
| 1140566400000 | 1236.59 |
| 1140652800000 | 1226.06 |
| 1140739200000 | 1224.91 |
| 1140998400000 | 1229.33 |
| 1141084800000 | 1222.49 |
| 1141171200000 | 1233.11 |
| 1141257600000 | 1221.33 |
| 1141344000000 | 1224.12 |
| 1141603200000 | 1222.5 |
| 1141689600000 | 1224.98 |
| 1141776000000 | 1216.95 |
| 1141862400000 | 1227.47 |
| 1141948800000 | 1237.76 |
| 1142208000000 | 1233.17 |
| 1142294400000 | 1234.87 |
| 1142380800000 | 1232.59 |
| 1142467200000 | 1231.69 |
| 1142553600000 | 1230.42 |
| 1142812800000 | 1227.44 |
| 1142899200000 | 1226.87 |
| 1142985600000 | 1228.56 |
| 1143072000000 | 1231.23 |
| 1143158400000 | 1236.28 |
| 1143417600000 | 1225.53 |
| 1143504000000 | 1224.66 |
| 1143590400000 | 1222.48 |
| 1143676800000 | 1228.5 |
| 1143763200000 | 1225.69 |
| 1144022400000 | 1229.88 |
| 1144108800000 | 1218.56 |
| 1144195200000 | 1221.86 |
| 1144281600000 | 1219.31 |
| 1144368000000 | 1215.67 |
| 1144627200000 | 1220.91 |
| 1144713600000 | 1212.26 |
| 1144800000000 | 1213.28 |
| 1144886400000 | 1220.11 |
| 1145318400000 | 1214.7 |
| 1145404800000 | 1225.66 |
| 1145491200000 | 1232.2 |
| 1145577600000 | 1238.71 |
| 1145836800000 | 1235.06 |
| 1145923200000 | 1232.68 |
| 1146009600000 | 1234.1 |
| 1146096000000 | 1230.59 |
| 1146182400000 | 1223.39 |
| 1146441600000 | 1227.31 |
| 1146528000000 | 1239.76 |
| 1146614400000 | 1227.31 |
| 1146700800000 | 1221.95 |
| 1146787200000 | 1229.65 |
| 1147046400000 | 1228.01 |
| 1147132800000 | 1230.82 |
| 1147219200000 | 1226.16 |
| 1147305600000 | 1226.77 |
| 1147392000000 | 1209.82 |
| 1147651200000 | 1193.89 |
| 1147737600000 | 1202.47 |
| 1147824000000 | 1183.64 |
| 1147910400000 | 1178.03 |
| 1147996800000 | 1167.45 |
| 1148256000000 | 1156.88 |
| 1148342400000 | 1176.9 |
| 1148428800000 | 1161.22 |
| 1148515200000 | 1170.77 |
| 1148601600000 | 1192.73 |
| 1148860800000 | 1192.54 |
| 1148947200000 | 1170.27 |
| 1149033600000 | 1173.53 |
| 1149120000000 | 1174.77 |
| 1149206400000 | 1176.07 |
| 1149465600000 | 1174.11 |
| 1149552000000 | 1156.58 |
| 1149638400000 | 1170.03 |
| 1149724800000 | 1148.73 |
| 1149811200000 | 1161.72 |
| 1150070400000 | 1159.53 |
| 1150156800000 | 1139.51 |
| 1150243200000 | 1144.84 |
| 1150329600000 | 1162.1 |
| 1150416000000 | 1157.14 |
| 1150675200000 | 1162.03 |
| 1150761600000 | 1169.36 |
| 1150848000000 | 1169.34 |
| 1150934400000 | 1178.17 |
| 1151020800000 | 1178.44 |
| 1151280000000 | 1171.78 |
| 1151366400000 | 1167.62 |
| 1151452800000 | 1176.85 |
| 1151539200000 | 1189.83 |
| 1151625600000 | 1201.77 |
| 1151884800000 | 1205.7 |
| 1151971200000 | 1204.28 |
| 1152057600000 | 1196.99 |
| 1152144000000 | 1204.96 |
| 1152230400000 | 1203.17 |
| 1152489600000 | 1208.87 |
| 1152576000000 | 1204.88 |
| 1152662400000 | 1210.51 |
| 1152748800000 | 1201.96 |
| 1152835200000 | 1193.51 |
| 1153094400000 | 1197.22 |
| 1153180800000 | 1198.61 |
| 1153267200000 | 1219.27 |
| 1153353600000 | 1223.88 |
| 1153440000000 | 1226.82 |
| 1153699200000 | 1246.75 |
| 1153785600000 | 1242.8 |
| 1153872000000 | 1245.16 |
| 1153958400000 | 1256.99 |
| 1154044800000 | 1269.5 |
| 1154304000000 | 1268.08 |
| 1154390400000 | 1261.24 |
| 1154476800000 | 1283.71 |
| 1154563200000 | 1264.52 |
| 1154649600000 | 1271.45 |
| 1154908800000 | 1254.07 |
| 1154995200000 | 1254.28 |
| 1155081600000 | 1260.95 |
| 1155168000000 | 1256.71 |
| 1155254400000 | 1263.51 |
| 1155513600000 | 1274.45 |
| 1155600000000 | 1289.16 |
| 1155686400000 | 1284.07 |
| 1155772800000 | 1274.37 |
| 1155859200000 | 1271.07 |
| 1156118400000 | 1267.56 |
| 1156204800000 | 1272.97 |
| 1156291200000 | 1278.58 |
| 1156377600000 | 1285.56 |
| 1156464000000 | 1283.99 |
| 1156723200000 | 1289.28 |
| 1156809600000 | 1294.93 |
| 1156896000000 | 1305.47 |
| 1156982400000 | 1299.53 |
| 1157068800000 | 1304.74 |
| 1157328000000 | 1313.6 |
| 1157414400000 | 1308.02 |
| 1157500800000 | 1297.37 |
| 1157587200000 | 1297.64 |
| 1157673600000 | 1300.82 |
| 1157932800000 | 1297.82 |
| 1158019200000 | 1310.13 |
| 1158105600000 | 1312.4 |
| 1158192000000 | 1312.39 |
| 1158278400000 | 1317.3 |
| 1158537600000 | 1320.08 |
| 1158624000000 | 1316.54 |
| 1158710400000 | 1328.05 |
| 1158796800000 | 1327.09 |
| 1158883200000 | 1316.46 |
| 1159142400000 | 1321.9 |
| 1159228800000 | 1340.92 |
| 1159315200000 | 1336.05 |
| 1159401600000 | 1329.41 |
| 1159488000000 | 1327.58 |
| 1159747200000 | 1323.41 |
| 1159833600000 | 1321.09 |
| 1159920000000 | 1333.85 |
| 1160006400000 | 1338.5 |
| 1160092800000 | 1341.49 |
| 1160352000000 | 1340.28 |
| 1160438400000 | 1338.56 |
| 1160524800000 | 1340.15 |
| 1160611200000 | 1344.35 |
| 1160697600000 | 1343.3 |
| 1160956800000 | 1345.34 |
| 1161043200000 | 1338.04 |
| 1161129600000 | 1351.39 |
| 1161216000000 | 1341.25 |
| 1161302400000 | 1339.45 |
| 1161561600000 | 1346.63 |
| 1161648000000 | 1340.87 |
| 1161734400000 | 1345.91 |
| 1161820800000 | 1346.15 |
| 1161907200000 | 1343.06 |
| 1162166400000 | 1339.56 |
| 1162252800000 | 1335.43 |
| 1162339200000 | 1341.48 |
| 1162425600000 | 1354.72 |
| 1162512000000 | 1355.23 |
| 1162771200000 | 1371.01 |
| 1162857600000 | 1372.14 |
| 1162944000000 | 1372.84 |
| 1163030400000 | 1383.9 |
| 1163116800000 | 1391.5 |
| 1163376000000 | 1393.65 |
| 1163462400000 | 1388.31 |
| 1163548800000 | 1393.85 |
| 1163635200000 | 1393.25 |
| 1163721600000 | 1389.68 |
| 1163980800000 | 1387.51 |
| 1164067200000 | 1390.73 |
| 1164153600000 | 1390.18 |
| 1164240000000 | 1388.39 |
| 1164326400000 | 1379.62 |
| 1164585600000 | 1364.79 |
| 1164672000000 | 1366.91 |
| 1164758400000 | 1377.79 |
| 1164844800000 | 1367.23 |
| 1164931200000 | 1355.94 |
| 1165190400000 | 1364.78 |
| 1165276800000 | 1362.56 |
| 1165363200000 | 1362.44 |
| 1165449600000 | 1367.01 |
| 1165536000000 | 1365.29 |
| 1165795200000 | 1371.35 |
| 1165881600000 | 1382.97 |
| 1165968000000 | 1394.47 |
| 1166054400000 | 1403.91 |
| 1166140800000 | 1408.38 |
| 1166400000000 | 1405.58 |
| 1166486400000 | 1400.7 |
| 1166572800000 | 1402.06 |
| 1166659200000 | 1399.59 |
| 1166745600000 | 1397.43 |
| 1167177600000 | 1412.11 |
| 1167264000000 | 1411.37 |
| 1167350400000 | 1404.25 |
| 1167696000000 | 1415.97 |
| 1167782400000 | 1414.97 |
| 1167868800000 | 1409.04 |
| 1167955200000 | 1394.04 |
| 1168214400000 | 1390.75 |
| 1168300800000 | 1391.24 |
| 1168387200000 | 1388.05 |
| 1168473600000 | 1398.87 |
| 1168560000000 | 1416.83 |
| 1168819200000 | 1421.33 |
| 1168905600000 | 1416.66 |
| 1168992000000 | 1422.06 |
| 1169078400000 | 1420.84 |
| 1169164800000 | 1426.72 |
| 1169424000000 | 1420.69 |
| 1169510400000 | 1409.02 |
| 1169596800000 | 1417.92 |
| 1169683200000 | 1413.78 |
| 1169769600000 | 1413.71 |
| 1170028800000 | 1421.15 |
| 1170115200000 | 1429.87 |
| 1170201600000 | 1424.03 |
| 1170288000000 | 1435.75 |
| 1170374400000 | 1440.7 |
| 1170633600000 | 1444.01 |
| 1170720000000 | 1451.88 |
| 1170806400000 | 1450.48 |
| 1170892800000 | 1429.75 |
| 1170979200000 | 1441.33 |
| 1171238400000 | 1431.36 |
| 1171324800000 | 1440.68 |
| 1171411200000 | 1449.41 |
| 1171497600000 | 1467.03 |
| 1171584000000 | 1455.28 |
| 1171843200000 | 1464.49 |
| 1171929600000 | 1456.76 |
| 1172016000000 | 1439.86 |
| 1172102400000 | 1449.03 |
| 1172188800000 | 1455.21 |
| 1172448000000 | 1460.07 |
| 1172534400000 | 1419.52 |
| 1172620800000 | 1401.24 |
| 1172707200000 | 1396.05 |
| 1172793600000 | 1396.97 |
| 1173052800000 | 1378.75 |
| 1173139200000 | 1391.18 |
| 1173225600000 | 1404.49 |
| 1173312000000 | 1408.39 |
| 1173398400000 | 1413.78 |
| 1173657600000 | 1413.98 |
| 1173744000000 | 1411.27 |
| 1173830400000 | 1392.65 |
| 1173916800000 | 1420.16 |
| 1174003200000 | 1428.37 |
| 1174262400000 | 1441.51 |
| 1174348800000 | 1447.06 |
| 1174435200000 | 1452.51 |
| 1174521600000 | 1463.51 |
| 1174608000000 | 1472.13 |
| 1174867200000 | 1454.62 |
| 1174953600000 | 1455.72 |
| 1175040000000 | 1446.95 |
| 1175126400000 | 1469.16 |
| 1175212800000 | 1477.02 |
| 1175472000000 | 1482.84 |
| 1175558400000 | 1493.39 |
| 1175644800000 | 1493.08 |
| 1175731200000 | 1489.47 |
| 1176163200000 | 1494.17 |
| 1176249600000 | 1496.04 |
| 1176336000000 | 1489.54 |
| 1176422400000 | 1498.47 |
| 1176681600000 | 1505.2 |
| 1176768000000 | 1501.57 |
| 1176854400000 | 1498.8 |
| 1176940800000 | 1498.55 |
| 1177027200000 | 1510.28 |
| 1177286400000 | 1516.97 |
| 1177372800000 | 1509.95 |
| 1177459200000 | 1515.9 |
| 1177545600000 | 1515.38 |
| 1177632000000 | 1515.63 |
| 1177891200000 | 1519.03 |
| 1177977600000 | 1517.45 |
| 1178064000000 | 1522.44 |
| 1178150400000 | 1539 |
| 1178236800000 | 1543.54 |
| 1178496000000 | 1542.15 |
| 1178582400000 | 1548.22 |
| 1178668800000 | 1551.53 |
| 1178755200000 | 1533.64 |
| 1178841600000 | 1531.32 |
| 1179100800000 | 1527.42 |
| 1179187200000 | 1523.29 |
| 1179273600000 | 1515.41 |
| 1179360000000 | 1515.28 |
| 1179446400000 | 1524.5 |
| 1179705600000 | 1525.6 |
| 1179792000000 | 1523.51 |
| 1179878400000 | 1535.38 |
| 1179964800000 | 1533.59 |
| 1180051200000 | 1529.19 |
| 1180310400000 | 1530.92 |
| 1180396800000 | 1539.46 |
| 1180483200000 | 1540.08 |
| 1180569600000 | 1545.91 |
| 1180656000000 | 1558.3 |
| 1180915200000 | 1552.68 |
| 1181001600000 | 1539.66 |
| 1181088000000 | 1520.66 |
| 1181174400000 | 1496.49 |
| 1181260800000 | 1496.03 |
| 1181520000000 | 1511.89 |
| 1181606400000 | 1515.43 |
| 1181692800000 | 1514.2 |
| 1181779200000 | 1536.07 |
| 1181865600000 | 1553.23 |
| 1182124800000 | 1549.93 |
| 1182211200000 | 1534.53 |
| 1182297600000 | 1532.68 |
| 1182384000000 | 1521.19 |
| 1182470400000 | 1519.89 |
| 1182729600000 | 1524.62 |
| 1182816000000 | 1529.84 |
| 1182902400000 | 1528.52 |
| 1182988800000 | 1536.24 |
| 1183075200000 | 1544.69 |
| 1183334400000 | 1541.65 |
| 1183420800000 | 1549.11 |
| 1183507200000 | 1553.79 |
| 1183593600000 | 1542.72 |
| 1183680000000 | 1541.92 |
| 1183939200000 | 1550.89 |
| 1184025600000 | 1562.82 |
| 1184112000000 | 1568.55 |
| 1184198400000 | 1575.04 |
| 1184284800000 | 1567.49 |
| 1184544000000 | 1563.78 |
| 1184630400000 | 1558.44 |
| 1184716800000 | 1550.37 |
| 1184803200000 | 1567.17 |
| 1184889600000 | 1555.07 |
| 1185148800000 | 1566.33 |
| 1185235200000 | 1543.1 |
| 1185321600000 | 1537.31 |
| 1185408000000 | 1489.96 |
| 1185494400000 | 1493.4 |
| 1185753600000 | 1484.9 |
| 1185840000000 | 1508.2 |
| 1185926400000 | 1479.92 |
| 1186012800000 | 1493.88 |
| 1186099200000 | 1482.62 |
| 1186358400000 | 1468.43 |
| 1186444800000 | 1478 |
| 1186531200000 | 1507.61 |
| 1186617600000 | 1486.98 |
| 1186704000000 | 1446.59 |
| 1186963200000 | 1468.69 |
| 1187049600000 | 1451.27 |
| 1187136000000 | 1488.74 |
| 1187222400000 | 1450.51 |
| 1187308800000 | 1473.33 |
| 1187568000000 | 1479.37 |
| 1187654400000 | 1478.87 |
| 1187740800000 | 1497.3 |
| 1187827200000 | 1501.23 |
| 1187913600000 | 1513.81 |
| 1188172800000 | 1524.56 |
| 1188259200000 | 1504.07 |
| 1188345600000 | 1511.1 |
| 1188432000000 | 1533.8 |
| 1188518400000 | 1553.92 |
| 1188777600000 | 1554.94 |
| 1188864000000 | 1557.61 |
| 1188950400000 | 1536.91 |
| 1189036800000 | 1533.61 |
| 1189123200000 | 1519.85 |
| 1189382400000 | 1512.5 |
| 1189468800000 | 1532.74 |
| 1189555200000 | 1543.76 |
| 1189641600000 | 1557.7 |
| 1189728000000 | 1541.92 |
| 1189987200000 | 1527.03 |
| 1190073600000 | 1547.86 |
| 1190160000000 | 1563.42 |
| 1190246400000 | 1538.65 |
| 1190332800000 | 1544.63 |
| 1190592000000 | 1540.3 |
| 1190678400000 | 1527.77 |
| 1190764800000 | 1533.71 |
| 1190851200000 | 1535.7 |
| 1190937600000 | 1523.02 |
| 1191196800000 | 1533.15 |
| 1191283200000 | 1526.33 |
| 1191369600000 | 1521.2 |
| 1191456000000 | 1524.27 |
| 1191542400000 | 1536.95 |
| 1191801600000 | 1537.55 |
| 1191888000000 | 1543.56 |
| 1191974400000 | 1545.58 |
| 1192060800000 | 1547.48 |
| 1192147200000 | 1544.33 |
| 1192406400000 | 1535.13 |
| 1192492800000 | 1536.26 |
| 1192579200000 | 1563.88 |
| 1192665600000 | 1563.73 |
| 1192752000000 | 1558.69 |
| 1193011200000 | 1555.59 |
| 1193097600000 | 1565.98 |
| 1193184000000 | 1565.01 |
| 1193270400000 | 1580.97 |
| 1193356800000 | 1581.38 |
| 1193616000000 | 1591.23 |
| 1193702400000 | 1586.2 |
| 1193788800000 | 1587.64 |
| 1193875200000 | 1592.51 |
| 1193961600000 | 1598.82 |
| 1194220800000 | 1601.46 |
| 1194307200000 | 1601.92 |
| 1194393600000 | 1594.03 |
| 1194480000000 | 1585 |
| 1194566400000 | 1566.9 |
| 1194825600000 | 1561.52 |
| 1194912000000 | 1588.03 |
| 1194998400000 | 1588.26 |
| 1195084800000 | 1583.87 |
| 1195171200000 | 1588.38 |
| 1195430400000 | 1571.46 |
| 1195516800000 | 1581.13 |
| 1195603200000 | 1538.83 |
| 1195689600000 | 1549.55 |
| 1195776000000 | 1555.72 |
| 1196035200000 | 1559.63 |
| 1196121600000 | 1556.26 |
| 1196208000000 | 1585.61 |
| 1196294400000 | 1586.46 |
| 1196380800000 | 1585.39 |
| 1196640000000 | 1577.99 |
| 1196726400000 | 1565.89 |
| 1196812800000 | 1581.17 |
| 1196899200000 | 1579.26 |
| 1196985600000 | 1576.04 |
| 1197244800000 | 1579.21 |
| 1197331200000 | 1566.59 |
| 1197417600000 | 1576.91 |
| 1197504000000 | 1545.59 |
| 1197590400000 | 1551.71 |
| 1197849600000 | 1557.01 |
| 1197936000000 | 1552.94 |
| 1198022400000 | 1539.3 |
| 1198108800000 | 1546.54 |
| 1198195200000 | 1585.22 |
| 1198454400000 | 1590.82 |
| 1198713600000 | 1586.65 |
| 1198800000000 | 1579.9 |
| 1199059200000 | 1577.96 |
| 1199232000000 | 1568.3 |
| 1199318400000 | 1564.06 |
| 1199404800000 | 1540.03 |
| 1199664000000 | 1561.06 |
| 1199750400000 | 1573.73 |
| 1199836800000 | 1545.96 |
| 1199923200000 | 1515.75 |
| 1200009600000 | 1458.69 |
| 1200268800000 | 1461.31 |
| 1200355200000 | 1422.17 |
| 1200441600000 | 1431.51 |
| 1200528000000 | 1433.16 |
| 1200614400000 | 1427.17 |
| 1200873600000 | 1361.69 |
| 1200960000000 | 1386.5 |
| 1201046400000 | 1356.43 |
| 1201132800000 | 1406 |
| 1201219200000 | 1409.12 |
| 1201478400000 | 1397.28 |
| 1201564800000 | 1409.58 |
| 1201651200000 | 1396 |
| 1201737600000 | 1407.56 |
| 1201824000000 | 1435.54 |
| 1202083200000 | 1419.05 |
| 1202169600000 | 1386.74 |
| 1202256000000 | 1397.16 |
| 1202342400000 | 1376.65 |
| 1202428800000 | 1388.19 |
| 1202688000000 | 1375.84 |
| 1202774400000 | 1408.7 |
| 1202860800000 | 1399.87 |
| 1202947200000 | 1406.49 |
| 1203033600000 | 1388.14 |
| 1203292800000 | 1407.69 |
| 1203379200000 | 1399.58 |
| 1203465600000 | 1374.82 |
| 1203552000000 | 1380.26 |
| 1203638400000 | 1386.68 |
| 1203897600000 | 1398.85 |
| 1203984000000 | 1401.48 |
| 1204070400000 | 1412.24 |
| 1204156800000 | 1408.01 |
| 1204243200000 | 1398.89 |
| 1204502400000 | 1381.03 |
| 1204588800000 | 1379.96 |
| 1204675200000 | 1392.96 |
| 1204761600000 | 1384.66 |
| 1204848000000 | 1375.48 |
| 1205107200000 | 1369.46 |
| 1205193600000 | 1379.78 |
| 1205280000000 | 1381.48 |
| 1205366400000 | 1412.37 |
| 1205452800000 | 1403.1 |
| 1205712000000 | 1356.31 |
| 1205798400000 | 1383.45 |
| 1205884800000 | 1386.99 |
| 1205971200000 | 1395.75 |
| 1206403200000 | 1412.28 |
| 1206489600000 | 1413.98 |
| 1206576000000 | 1417.79 |
| 1206662400000 | 1401.67 |
| 1206921600000 | 1395.5 |
| 1207008000000 | 1435.37 |
| 1207094400000 | 1431.99 |
| 1207180800000 | 1435.83 |
| 1207267200000 | 1439.02 |
| 1207526400000 | 1438.94 |
| 1207612800000 | 1436.61 |
| 1207699200000 | 1423.84 |
| 1207785600000 | 1425.63 |
| 1207872000000 | 1402.57 |
| 1208131200000 | 1409.7 |
| 1208217600000 | 1419.81 |
| 1208304000000 | 1420.77 |
| 1208390400000 | 1421.45 |
| 1208476800000 | 1443.22 |
| 1208736000000 | 1425.34 |
| 1208822400000 | 1410.96 |
| 1208908800000 | 1405.02 |
| 1208995200000 | 1414.21 |
| 1209081600000 | 1416.46 |
| 1209340800000 | 1426.32 |
| 1209427200000 | 1406.52 |
| 1209513600000 | 1425.01 |
| 1209600000000 | 1427.56 |
| 1209686400000 | 1443.04 |
| 1209945600000 | 1437.99 |
| 1210032000000 | 1421.73 |
| 1210118400000 | 1431.28 |
| 1210204800000 | 1439.72 |
| 1210291200000 | 1437.92 |
| 1210550400000 | 1438.91 |
| 1210636800000 | 1432.94 |
| 1210723200000 | 1430.35 |
| 1210809600000 | 1440.9 |
| 1210896000000 | 1444.23 |
| 1211155200000 | 1450.98 |
| 1211241600000 | 1427.53 |
| 1211328000000 | 1412.61 |
| 1211414400000 | 1412.13 |
| 1211500800000 | 1400.76 |
| 1211760000000 | 1398.14 |
| 1211846400000 | 1408.98 |
| 1211932800000 | 1420.63 |
| 1212019200000 | 1426.45 |
| 1212105600000 | 1432.39 |
| 1212364800000 | 1418.96 |
| 1212451200000 | 1431.71 |
| 1212537600000 | 1425.38 |
| 1212624000000 | 1431.08 |
| 1212710400000 | 1399.28 |
| 1212969600000 | 1392.42 |
| 1213056000000 | 1390.11 |
| 1213142400000 | 1367.94 |
| 1213228800000 | 1380.03 |
| 1213315200000 | 1373.78 |
| 1213574400000 | 1347.7 |
| 1213660800000 | 1346.27 |
| 1213747200000 | 1335.83 |
| 1213833600000 | 1316.62 |
| 1213920000000 | 1292.11 |
| 1214179200000 | 1296.91 |
| 1214265600000 | 1275.12 |
| 1214352000000 | 1285.96 |
| 1214438400000 | 1267.01 |
| 1214524800000 | 1242.29 |
| 1214784000000 | 1259.74 |
| 1214870400000 | 1242.34 |
| 1214956800000 | 1221.43 |
| 1215043200000 | 1232.33 |
| 1215129600000 | 1220.03 |
| 1215388800000 | 1228.39 |
| 1215475200000 | 1232.13 |
| 1215561600000 | 1245.47 |
| 1215648000000 | 1194.45 |
| 1215734400000 | 1173.04 |
| 1215993600000 | 1185.53 |
| 1216080000000 | 1170.77 |
| 1216166400000 | 1189.28 |
| 1216252800000 | 1225.98 |
| 1216339200000 | 1212.96 |
| 1216598400000 | 1215.85 |
| 1216684800000 | 1226.78 |
| 1216771200000 | 1236.43 |
| 1216857600000 | 1226.04 |
| 1216944000000 | 1236.42 |
| 1217203200000 | 1245.97 |
| 1217289600000 | 1256.51 |
| 1217376000000 | 1265.78 |
| 1217462400000 | 1221.89 |
| 1217548800000 | 1211.26 |
| 1217808000000 | 1216.26 |
| 1217894400000 | 1260.69 |
| 1217980800000 | 1278.85 |
| 1218067200000 | 1269.32 |
| 1218153600000 | 1310.07 |
| 1218412800000 | 1329.16 |
| 1218499200000 | 1336.16 |
| 1218585600000 | 1321.55 |
| 1218672000000 | 1310.91 |
| 1218758400000 | 1334.43 |
| 1219017600000 | 1327.73 |
| 1219104000000 | 1309.39 |
| 1219190400000 | 1308.47 |
| 1219276800000 | 1288.19 |
| 1219363200000 | 1309.62 |
| 1219622400000 | 1305.93 |
| 1219708800000 | 1301.77 |
| 1219795200000 | 1295.14 |
| 1219881600000 | 1304.76 |
| 1219968000000 | 1310.63 |
| 1220227200000 | 1313.67 |
| 1220313600000 | 1343.67 |
| 1220400000000 | 1312 |
| 1220486400000 | 1319.73 |
| 1220572800000 | 1322.44 |
| 1220832000000 | 1341.02 |
| 1220918400000 | 1365.15 |
| 1221004800000 | 1365.23 |
| 1221091200000 | 1360.08 |
| 1221177600000 | 1376.36 |
| 1221436800000 | 1357.45 |
| 1221523200000 | 1341.04 |
| 1221609600000 | 1325.55 |
| 1221696000000 | 1309.26 |
| 1221782400000 | 1342.01 |
| 1222041600000 | 1307 |
| 1222128000000 | 1292.41 |
| 1222214400000 | 1277.15 |
| 1222300800000 | 1308.34 |
| 1222387200000 | 1284.96 |
| 1222646400000 | 1252.59 |
| 1222732800000 | 1286.82 |
| 1222819200000 | 1301.12 |
| 1222905600000 | 1273.38 |
| 1222992000000 | 1280.16 |
| 1223251200000 | 1199.56 |
| 1223337600000 | 1235.62 |
| 1223424000000 | 1169.86 |
| 1223510400000 | 1125.4 |
| 1223596800000 | 1057.52 |
| 1223856000000 | 1141.5 |
| 1223942400000 | 1183.75 |
| 1224028800000 | 1113.61 |
| 1224115200000 | 1089.14 |
| 1224201600000 | 1135.91 |
| 1224460800000 | 1185.67 |
| 1224547200000 | 1179.78 |
| 1224633600000 | 1108.95 |
| 1224720000000 | 1125.95 |
| 1224806400000 | 1101.24 |
| 1225065600000 | 1085.93 |
| 1225152000000 | 1115.65 |
| 1225238400000 | 1163.08 |
| 1225324800000 | 1150.3 |
| 1225411200000 | 1184.73 |
| 1225670400000 | 1204.28 |
| 1225756800000 | 1230.72 |
| 1225843200000 | 1201.07 |
| 1225929600000 | 1164.97 |
| 1226016000000 | 1180.9 |
| 1226275200000 | 1196.72 |
| 1226361600000 | 1162.28 |
| 1226448000000 | 1136.33 |
| 1226534400000 | 1123.8 |
| 1226620800000 | 1128.05 |
| 1226880000000 | 1109.53 |
| 1226966400000 | 1134.55 |
| 1227052800000 | 1120.69 |
| 1227139200000 | 1075.7 |
| 1227225600000 | 1038.79 |
| 1227484800000 | 1095.6 |
| 1227571200000 | 1081.41 |
| 1227657600000 | 1071.3 |
| 1227744000000 | 1093.65 |
| 1227830400000 | 1124.01 |
| 1228089600000 | 1074.53 |
| 1228176000000 | 1080.19 |
| 1228262400000 | 1085.41 |
| 1228348800000 | 1089.02 |
| 1228435200000 | 1052.75 |
| 1228694400000 | 1098.44 |
| 1228780800000 | 1108.42 |
| 1228867200000 | 1095.83 |
| 1228953600000 | 1080.4 |
| 1229040000000 | 1071.13 |
| 1229299200000 | 1064.09 |
| 1229385600000 | 1068.7 |
| 1229472000000 | 1064.16 |
| 1229558400000 | 1069.41 |
| 1229644800000 | 1079.08 |
| 1229904000000 | 1066.45 |
| 1229990400000 | 1071.02 |
| 1230076800000 | 1071.31 |
| 1230508800000 | 1071.68 |
| 1230595200000 | 1077.1 |
| 1230681600000 | 1086.34 |
| 1230854400000 | 1115.56 |
| 1231113600000 | 1128.51 |
| 1231200000000 | 1142.87 |
| 1231286400000 | 1132.34 |
| 1231372800000 | 1127.2 |
| 1231459200000 | 1121.94 |
| 1231718400000 | 1113.04 |
| 1231804800000 | 1110.38 |
| 1231891200000 | 1078.65 |
| 1231977600000 | 1082.67 |
| 1232064000000 | 1097.22 |
| 1232323200000 | 1103.88 |
| 1232409600000 | 1102.43 |
| 1232496000000 | 1090.94 |
| 1232582400000 | 1074.4 |
| 1232668800000 | 1079.11 |
| 1232928000000 | 1094.64 |
| 1233014400000 | 1096.95 |
| 1233100800000 | 1102.93 |
| 1233187200000 | 1096.46 |
| 1233273600000 | 1100.86 |
| 1233532800000 | 1069.69 |
| 1233619200000 | 1092.33 |
| 1233705600000 | 1096.55 |
| 1233792000000 | 1066.76 |
| 1233878400000 | 1074.02 |
| 1234137600000 | 1078.05 |
| 1234224000000 | 1059.58 |
| 1234310400000 | 1057.72 |
| 1234396800000 | 1040.62 |
| 1234483200000 | 1043.72 |
| 1234742400000 | 1040.76 |
| 1234828800000 | 1028.97 |
| 1234915200000 | 1023.79 |
| 1235001600000 | 1049.79 |
| 1235088000000 | 1034 |
| 1235347200000 | 1028.36 |
| 1235433600000 | 1016.79 |
| 1235520000000 | 1020.25 |
| 1235606400000 | 1015.32 |
| 1235692800000 | 1022.84 |
| 1235952000000 | 986.7 |
| 1236038400000 | 952.76 |
| 1236124800000 | 976.74 |
| 1236211200000 | 963.81 |
| 1236297600000 | 949.67 |
| 1236556800000 | 934.58 |
| 1236643200000 | 963.06 |
| 1236729600000 | 966.26 |
| 1236816000000 | 962.89 |
| 1236902400000 | 963.81 |
| 1237161600000 | 986.87 |
| 1237248000000 | 973.9 |
| 1237334400000 | 953.36 |
| 1237420800000 | 925.75 |
| 1237507200000 | 923.14 |
| 1237766400000 | 948.19 |
| 1237852800000 | 971.62 |
| 1237939200000 | 983.55 |
| 1238025600000 | 986.02 |
| 1238112000000 | 971.42 |
| 1238371200000 | 955.06 |
| 1238457600000 | 988.63 |
| 1238544000000 | 1001.34 |
| 1238630400000 | 1026.18 |
| 1238716800000 | 1010.93 |
| 1238976000000 | 1011.66 |
| 1239062400000 | 1026.42 |
| 1239148800000 | 1012.24 |
| 1239235200000 | 1004.05 |
| 1239667200000 | 1002.37 |
| 1239753600000 | 1019.47 |
| 1239840000000 | 1025.69 |
| 1239926400000 | 1019.89 |
| 1240185600000 | 1007.71 |
| 1240272000000 | 1016.46 |
| 1240358400000 | 1001.82 |
| 1240444800000 | 998.07 |
| 1240531200000 | 1007.51 |
| 1240790400000 | 1017.49 |
| 1240876800000 | 1020.5 |
| 1240963200000 | 1040.43 |
| 1241049600000 | 1040.32 |
| 1241136000000 | 1041.68 |
| 1241395200000 | 1065.23 |
| 1241481600000 | 1059.92 |
| 1241568000000 | 1082.05 |
| 1241654400000 | 1116.48 |
| 1241740800000 | 1115.02 |
| 1242000000000 | 1111.81 |
| 1242086400000 | 1122.58 |
| 1242172800000 | 1132.5 |
| 1242259200000 | 1130.23 |
| 1242345600000 | 1130.08 |
| 1242604800000 | 1153.38 |
| 1242691200000 | 1150.6 |
| 1242777600000 | 1160.03 |
| 1242864000000 | 1149.92 |
| 1242950400000 | 1141.96 |
| 1243209600000 | 1147.72 |
| 1243296000000 | 1145.61 |
| 1243382400000 | 1144.62 |
| 1243468800000 | 1125.76 |
| 1243555200000 | 1117.89 |
| 1243814400000 | 1132.39 |
| 1243900800000 | 1142.31 |
| 1243987200000 | 1131.05 |
| 1244073600000 | 1133.07 |
| 1244160000000 | 1133.27 |
| 1244419200000 | 1132.7 |
| 1244505600000 | 1143.04 |
| 1244592000000 | 1150.24 |
| 1244678400000 | 1151.08 |
| 1244764800000 | 1142.83 |
| 1245024000000 | 1131.5 |
| 1245110400000 | 1137.94 |
| 1245196800000 | 1131.17 |
| 1245283200000 | 1137.29 |
| 1245369600000 | 1161.75 |
| 1245628800000 | 1146.94 |
| 1245715200000 | 1150.97 |
| 1245801600000 | 1164.34 |
| 1245888000000 | 1165.18 |
| 1245974400000 | 1159.38 |
| 1246233600000 | 1170.82 |
| 1246320000000 | 1153.74 |
| 1246406400000 | 1182.52 |
| 1246492800000 | 1170.26 |
| 1246579200000 | 1171.6 |
| 1246838400000 | 1171.22 |
| 1246924800000 | 1164.28 |
| 1247011200000 | 1160.48 |
| 1247097600000 | 1157.17 |
| 1247184000000 | 1152.2 |
| 1247443200000 | 1161.64 |
| 1247529600000 | 1167.42 |
| 1247616000000 | 1195.49 |
| 1247702400000 | 1198.05 |
| 1247788800000 | 1206.3 |
| 1248048000000 | 1203.16 |
| 1248134400000 | 1216.3 |
| 1248220800000 | 1222.64 |
| 1248307200000 | 1233.8 |
| 1248393600000 | 1225.76 |
| 1248652800000 | 1227.51 |
| 1248739200000 | 1230.56 |
| 1248825600000 | 1244.1099 |
| 1248912000000 | 1267.74 |
| 1248998400000 | 1260.44 |
| 1249257600000 | 1255.56 |
| 1249344000000 | 1248.17 |
| 1249430400000 | 1241.3699 |
| 1249516800000 | 1260.1 |
| 1249603200000 | 1262.97 |
| 1249862400000 | 1254.47 |
| 1249948800000 | 1257.92 |
| 1250035200000 | 1257.07 |
| 1250121600000 | 1237.82 |
| 1250208000000 | 1245.46 |
| 1250467200000 | 1233.1 |
| 1250553600000 | 1246.9 |
| 1250640000000 | 1249.64 |
| 1250726400000 | 1256.1199 |
| 1250812800000 | 1279.24 |
| 1251072000000 | 1274.66 |
| 1251158400000 | 1275.06 |
| 1251244800000 | 1282.47 |
| 1251331200000 | 1264.9 |
| 1251417600000 | 1272.91 |
| 1251676800000 | 1281.01 |
| 1251763200000 | 1270.05 |
| 1251849600000 | 1272.6199 |
| 1251936000000 | 1260.26 |
| 1252022400000 | 1261.76 |
| 1252281600000 | 1297.91 |
| 1252368000000 | 1303.97 |
| 1252454400000 | 1305.25 |
| 1252540800000 | 1306.68 |
| 1252627200000 | 1309.98 |
| 1252886400000 | 1317.91 |
| 1252972800000 | 1317.92 |
| 1253059200000 | 1325.14 |
| 1253145600000 | 1332.74 |
| 1253232000000 | 1341.39 |
| 1253491200000 | 1339.81 |
| 1253577600000 | 1330.18 |
| 1253664000000 | 1335.23 |
| 1253750400000 | 1322.53 |
| 1253836800000 | 1316.05 |
| 1254096000000 | 1328.56 |
| 1254182400000 | 1329.83 |
| 1254268800000 | 1332.33 |
| 1254355200000 | 1322.88 |
| 1254441600000 | 1305.3599 |
| 1254700800000 | 1310.91 |
| 1254787200000 | 1324.16 |
| 1254873600000 | 1321.78 |
| 1254960000000 | 1336.23 |
| 1255046400000 | 1335.72 |
| 1255305600000 | 1343 |
| 1255392000000 | 1337.4 |
| 1255478400000 | 1339.44 |
| 1255564800000 | 1348.66 |
| 1255651200000 | 1347.97 |
| 1255910400000 | 1376.32 |
| 1255996800000 | 1380.8 |
| 1256083200000 | 1391.7 |
| 1256169600000 | 1387.38 |
| 1256256000000 | 1378.1199 |
| 1256515200000 | 1369.97 |
| 1256601600000 | 1382.9 |
| 1256688000000 | 1377.34 |
| 1256774400000 | 1401.59 |
| 1256860800000 | 1388.15 |
| 1257120000000 | 1395.66 |
| 1257206400000 | 1379.91 |
| 1257292800000 | 1383.35 |
| 1257379200000 | 1390.08 |
| 1257465600000 | 1386.6099 |
| 1257724800000 | 1397.18 |
| 1257811200000 | 1403.39 |
| 1257897600000 | 1400.93 |
| 1257984000000 | 1401.59 |
| 1258070400000 | 1411.44 |
| 1258329600000 | 1429.9 |
| 1258416000000 | 1438.94 |
| 1258502400000 | 1421.69 |
| 1258588800000 | 1405.8599 |
| 1258675200000 | 1409.48 |
| 1258934400000 | 1425.63 |
| 1259020800000 | 1427.21 |
| 1259107200000 | 1428.39 |
| 1259193600000 | 1398.8699 |
| 1259280000000 | 1408.07 |
| 1259539200000 | 1390.19 |
| 1259625600000 | 1421.75 |
| 1259712000000 | 1436.88 |
| 1259798400000 | 1444.31 |
| 1259884800000 | 1462.14 |
| 1260144000000 | 1461.06 |
| 1260230400000 | 1438.64 |
| 1260316800000 | 1428.14 |
| 1260403200000 | 1453.78 |
| 1260489600000 | 1465.6099 |
| 1260748800000 | 1468.93 |
| 1260835200000 | 1478.83 |
| 1260921600000 | 1486.52 |
| 1261008000000 | 1477.91 |
| 1261094400000 | 1477.19 |
| 1261353600000 | 1488.41 |
| 1261440000000 | 1498.83 |
| 1261526400000 | 1496.83 |
| 1261612800000 | 1496.57 |
| 1261958400000 | 1502.3599 |
| 1262044800000 | 1509.76 |
| 1262131200000 | 1505.3699 |
| 1262217600000 | 1508.48 |
| 1262563200000 | 1522.49 |
| 1262649600000 | 1492.58 |
| 1262736000000 | 1486.98 |
| 1262822400000 | 1477.33 |
| 1262908800000 | 1483.24 |
| 1263168000000 | 1478.89 |
| 1263254400000 | 1475.8 |
| 1263340800000 | 1486.91 |
| 1263427200000 | 1500.42 |
| 1263513600000 | 1495.53 |
| 1263772800000 | 1510.13 |
| 1263859200000 | 1525.21 |
| 1263945600000 | 1514.8 |
| 1264032000000 | 1513.8 |
| 1264118400000 | 1503.14 |
| 1264377600000 | 1488.35 |
| 1264464000000 | 1488.65 |
| 1264550400000 | 1497.97 |
| 1264636800000 | 1494.65 |
| 1264723200000 | 1507.54 |
| 1264982400000 | 1504.82 |
| 1265068800000 | 1514.53 |
| 1265155200000 | 1515.32 |
| 1265241600000 | 1481.13 |
| 1265328000000 | 1440.68 |
| 1265587200000 | 1459.51 |
| 1265673600000 | 1452.46 |
| 1265760000000 | 1463.72 |
| 1265846400000 | 1477.1099 |
| 1265932800000 | 1488.31 |
| 1266192000000 | 1482.31 |
| 1266278400000 | 1493.66 |
| 1266364800000 | 1514.31 |
| 1266451200000 | 1525.05 |
| 1266537600000 | 1544.26 |
| 1266796800000 | 1529.77 |
| 1266883200000 | 1532.44 |
| 1266969600000 | 1539.45 |
| 1267056000000 | 1514.97 |
| 1267142400000 | 1523.91 |
| 1267401600000 | 1552.8 |
| 1267488000000 | 1557.77 |
| 1267574400000 | 1555.64 |
| 1267660800000 | 1555.49 |
| 1267747200000 | 1560.98 |
| 1268006400000 | 1554.95 |
| 1268092800000 | 1567.18 |
| 1268179200000 | 1569.24 |
| 1268265600000 | 1567 |
| 1268352000000 | 1564.77 |
| 1268611200000 | 1562.1199 |
| 1268697600000 | 1575.92 |
| 1268784000000 | 1579.05 |
| 1268870400000 | 1584.6099 |
| 1268956800000 | 1576.21 |
| 1269216000000 | 1585.23 |
| 1269302400000 | 1585.45 |
| 1269388800000 | 1586.08 |
| 1269475200000 | 1594.32 |
| 1269561600000 | 1584.34 |
| 1269820800000 | 1586.41 |
| 1269907200000 | 1598.77 |
| 1269993600000 | 1599.32 |
| 1270080000000 | 1622.65 |
| 1270512000000 | 1621.76 |
| 1270598400000 | 1623.82 |
| 1270684800000 | 1616.22 |
| 1270771200000 | 1628.67 |
| 1271030400000 | 1623.52 |
| 1271116800000 | 1619.33 |
| 1271203200000 | 1621.88 |
| 1271289600000 | 1617.3599 |
| 1271376000000 | 1604.69 |
| 1271635200000 | 1592.06 |
| 1271721600000 | 1615 |
| 1271808000000 | 1619.34 |
| 1271894400000 | 1629.26 |
| 1271980800000 | 1634.03 |
| 1272240000000 | 1651.67 |
| 1272326400000 | 1616.16 |
| 1272412800000 | 1588.92 |
| 1272499200000 | 1629.49 |
| 1272585600000 | 1620.81 |
| 1272844800000 | 1623.38 |
| 1272931200000 | 1600.27 |
| 1273017600000 | 1591.1099 |
| 1273104000000 | 1595.93 |
| 1273190400000 | 1533.48 |
| 1273449600000 | 1607.04 |
| 1273536000000 | 1619.56 |
| 1273622400000 | 1635.05 |
| 1273708800000 | 1643.44 |
| 1273795200000 | 1609.82 |
| 1274054400000 | 1616.6199 |
| 1274140800000 | 1635.94 |
| 1274227200000 | 1607.33 |
| 1274313600000 | 1571.13 |
| 1274400000000 | 1541.1099 |
| 1274659200000 | 1560.6199 |
| 1274745600000 | 1531.97 |
| 1274832000000 | 1554.83 |
| 1274918400000 | 1590.85 |
| 1275004800000 | 1593.73 |
| 1275264000000 | 1602.8599 |
| 1275350400000 | 1610.85 |
| 1275436800000 | 1631.23 |
| 1275523200000 | 1646.64 |
| 1275609600000 | 1635.02 |
| 1275868800000 | 1632.88 |
| 1275955200000 | 1630.39 |
| 1276041600000 | 1664.96 |
| 1276128000000 | 1680.63 |
| 1276214400000 | 1666.51 |
| 1276473600000 | 1687.98 |
| 1276560000000 | 1687.05 |
| 1276646400000 | 1686.85 |
| 1276732800000 | 1688.59 |
| 1276819200000 | 1679.64 |
| 1277078400000 | 1694.23 |
| 1277164800000 | 1700.04 |
| 1277251200000 | 1677.69 |
| 1277337600000 | 1659.64 |
| 1277424000000 | 1655.83 |
| 1277683200000 | 1677.66 |
| 1277769600000 | 1647.3699 |
| 1277856000000 | 1641.8599 |
| 1277942400000 | 1607.1199 |
| 1278028800000 | 1594.93 |
| 1278288000000 | 1593.21 |
| 1278374400000 | 1630.14 |
| 1278460800000 | 1644.83 |
| 1278547200000 | 1658.79 |
| 1278633600000 | 1662.01 |
| 1278892800000 | 1678.08 |
| 1278979200000 | 1698.77 |
| 1279065600000 | 1701.36 |
| 1279152000000 | 1690.05 |
| 1279238400000 | 1667.55 |
| 1279497600000 | 1656.21 |
| 1279584000000 | 1652.13 |
| 1279670400000 | 1679.18 |
| 1279756800000 | 1702.53 |
| 1279843200000 | 1715.19 |
| 1280102400000 | 1711.67 |
| 1280188800000 | 1680.95 |
| 1280275200000 | 1666.1199 |
| 1280361600000 | 1643.24 |
| 1280448000000 | 1639.81 |
| 1280707200000 | 1662.56 |
| 1280793600000 | 1659.3 |
| 1280880000000 | 1670.47 |
| 1280966400000 | 1625.71 |
| 1281052800000 | 1589.55 |
| 1281312000000 | 1612.84 |
| 1281398400000 | 1613.9 |
| 1281484800000 | 1607.41 |
| 1281571200000 | 1640.09 |
| 1281657600000 | 1642.89 |
| 1281916800000 | 1644.26 |
| 1282003200000 | 1648.6 |
| 1282089600000 | 1650.41 |
| 1282176000000 | 1632.1199 |
| 1282262400000 | 1626.07 |
| 1282521600000 | 1633.41 |
| 1282608000000 | 1626.84 |
| 1282694400000 | 1623.3699 |
| 1282780800000 | 1633.29 |
| 1282867200000 | 1637.59 |
| 1283126400000 | 1640.79 |
| 1283212800000 | 1645.05 |
| 1283299200000 | 1682.93 |
| 1283385600000 | 1671.69 |
| 1283472000000 | 1672.63 |
| 1283731200000 | 1679.46 |
| 1283817600000 | 1674.93 |
| 1283904000000 | 1698.88 |
| 1283990400000 | 1709.21 |
| 1284076800000 | 1704.2 |
| 1284336000000 | 1694.09 |
| 1284422400000 | 1699.56 |
| 1284508800000 | 1696.32 |
| 1284595200000 | 1679.69 |
| 1284681600000 | 1666.1 |
| 1284940800000 | 1694.04 |
| 1285027200000 | 1685.35 |
| 1285113600000 | 1669.15 |
| 1285200000000 | 1677.55 |
| 1285286400000 | 1685.81 |
| 1285545600000 | 1690.48 |
| 1285632000000 | 1690.49 |
| 1285718400000 | 1687.01 |
| 1285804800000 | 1680.2 |
| 1285891200000 | 1666.29 |
| 1286150400000 | 1662.01 |
| 1286236800000 | 1673.33 |
| 1286323200000 | 1676.57 |
| 1286409600000 | 1674.46 |
| 1286496000000 | 1672.43 |
| 1286755200000 | 1670.5 |
| 1286841600000 | 1677.18 |
| 1286928000000 | 1695.63 |
| 1287014400000 | 1690 |
| 1287100800000 | 1684.15 |
| 1287360000000 | 1683.4 |
| 1287446400000 | 1676.94 |
| 1287532800000 | 1675.05 |
| 1287619200000 | 1709.78 |
| 1287705600000 | 1703.23 |
| 1287964800000 | 1709.55 |
| 1288051200000 | 1702.37 |
| 1288137600000 | 1682.79 |
| 1288224000000 | 1689.73 |
| 1288310400000 | 1698.06 |
| 1288569600000 | 1704.19 |
| 1288656000000 | 1706.09 |
| 1288742400000 | 1692.18 |
| 1288828800000 | 1731.57 |
| 1288915200000 | 1737.13 |
| 1289174400000 | 1738.6 |
| 1289260800000 | 1737.74 |
| 1289347200000 | 1731.4 |
| 1289433600000 | 1735.5 |
| 1289520000000 | 1726.64 |
| 1289779200000 | 1738.08 |
| 1289865600000 | 1715.45 |
| 1289952000000 | 1729.67 |
| 1290038400000 | 1762.65 |
| 1290124800000 | 1753.66 |
| 1290384000000 | 1753.52 |
| 1290470400000 | 1727.21 |
| 1290556800000 | 1743.6 |
| 1290643200000 | 1752.84 |
| 1290729600000 | 1747.45 |
| 1290988800000 | 1720.88 |
| 1291075200000 | 1714.29 |
| 1291161600000 | 1735.26 |
| 1291248000000 | 1759.28 |
| 1291334400000 | 1748.88 |
| 1291593600000 | 1752.71 |
| 1291680000000 | 1777.48 |
| 1291766400000 | 1784.24 |
| 1291852800000 | 1787.42 |
| 1291939200000 | 1791.03 |
| 1292198400000 | 1793.43 |
| 1292284800000 | 1798.08 |
| 1292371200000 | 1797.17 |
| 1292457600000 | 1815.89 |
| 1292544000000 | 1815.41 |
| 1292803200000 | 1825.24 |
| 1292889600000 | 1840.61 |
| 1292976000000 | 1842.11 |
| 1293062400000 | 1849.06 |
| 1293148800000 | 1847.99 |
| 1293408000000 | 1840.24 |
| 1293494400000 | 1844.18 |
| 1293580800000 | 1847.93 |
| 1293667200000 | 1823.06 |
| 1293753600000 | 1809.63 |
| 1294012800000 | 1821.66 |
| 1294099200000 | 1817.09 |
| 1294185600000 | 1810.08 |
| 1294272000000 | 1817.43 |
| 1294358400000 | 1819.16 |
| 1294617600000 | 1814.05 |
| 1294704000000 | 1826.18 |
| 1294790400000 | 1820.93 |
| 1294876800000 | 1795.43 |
| 1294963200000 | 1784.3 |
| 1295222400000 | 1791.13 |
| 1295308800000 | 1799.38 |
| 1295395200000 | 1777.69 |
| 1295481600000 | 1749.32 |
| 1295568000000 | 1757 |
| 1295827200000 | 1766.35 |
| 1295913600000 | 1750.67 |
| 1296000000000 | 1755.43 |
| 1296086400000 | 1737.54 |
| 1296172800000 | 1722.04 |
| 1296432000000 | 1715.39 |
| 1296518400000 | 1729.99 |
| 1296604800000 | 1746.57 |
| 1296691200000 | 1749.62 |
| 1296777600000 | 1748.24 |
| 1297036800000 | 1762.2 |
| 1297123200000 | 1749.31 |
| 1297209600000 | 1739.36 |
| 1297296000000 | 1732.87 |
| 1297382400000 | 1740.76 |
| 1297641600000 | 1739.46 |
| 1297728000000 | 1752.87 |
| 1297814400000 | 1750.07 |
| 1297900800000 | 1750.88 |
| 1297987200000 | 1750.76 |
| 1298246400000 | 1747.85 |
| 1298332800000 | 1742.48 |
| 1298419200000 | 1733.79 |
| 1298505600000 | 1728.84 |
| 1298592000000 | 1738.93 |
| 1298851200000 | 1744.51 |
| 1298937600000 | 1754.22 |
| 1299024000000 | 1739.9 |
| 1299110400000 | 1746.19 |
| 1299196800000 | 1736.63 |
| 1299456000000 | 1730.47 |
| 1299542400000 | 1740.6 |
| 1299628800000 | 1739.82 |
| 1299715200000 | 1734.72 |
| 1299801600000 | 1723.68 |
| 1300060800000 | 1702.94 |
| 1300147200000 | 1659.72 |
| 1300233600000 | 1656.88 |
| 1300320000000 | 1675.16 |
| 1300406400000 | 1673.35 |
| 1300665600000 | 1697.81 |
| 1300752000000 | 1686.95 |
| 1300838400000 | 1710.97 |
| 1300924800000 | 1722.99 |
| 1301011200000 | 1734.41 |
| 1301270400000 | 1731.99 |
| 1301356800000 | 1736.19 |
| 1301443200000 | 1754.25 |
| 1301529600000 | 1744.84 |
| 1301616000000 | 1758.3 |
| 1301875200000 | 1758.73 |
| 1301961600000 | 1772.09 |
| 1302048000000 | 1765.96 |
| 1302134400000 | 1761.67 |
| 1302220800000 | 1762.17 |
| 1302480000000 | 1759.02 |
| 1302566400000 | 1746.83 |
| 1302652800000 | 1763.71 |
| 1302739200000 | 1777.36 |
| 1302825600000 | 1801.32 |
| 1303084800000 | 1778.56 |
| 1303171200000 | 1805.34 |
| 1303257600000 | 1805.8 |
| 1303344000000 | 1813 |
| 1303776000000 | 1824.01 |
| 1303862400000 | 1819.1 |
| 1303948800000 | 1806.77 |
| 1304035200000 | 1814.23 |
| 1304294400000 | 1819.85 |
| 1304380800000 | 1823.7 |
| 1304467200000 | 1802.09 |
| 1304553600000 | 1806.37 |
| 1304640000000 | 1837.64 |
| 1304899200000 | 1840.5 |
| 1304985600000 | 1845.77 |
| 1305072000000 | 1861.23 |
| 1305158400000 | 1866.26 |
| 1305244800000 | 1872.06 |
| 1305504000000 | 1869.63 |
| 1305590400000 | 1858.36 |
| 1305676800000 | 1864.45 |
| 1305763200000 | 1873.24 |
| 1305849600000 | 1876.91 |
| 1306108800000 | 1858.62 |
| 1306195200000 | 1853.69 |
| 1306281600000 | 1855.37 |
| 1306368000000 | 1854.23 |
| 1306454400000 | 1862.08 |
| 1306713600000 | 1865.59 |
| 1306800000000 | 1877.98 |
| 1306886400000 | 1878.05 |
| 1306972800000 | 1857.83 |
| 1307059200000 | 1849.76 |
| 1307318400000 | 1845.58 |
| 1307404800000 | 1838.41 |
| 1307491200000 | 1824.27 |
| 1307577600000 | 1838.01 |
| 1307664000000 | 1821.46 |
| 1307923200000 | 1828.95 |
| 1308009600000 | 1827.18 |
| 1308096000000 | 1820.25 |
| 1308182400000 | 1822.56 |
| 1308268800000 | 1827.69 |
| 1308528000000 | 1831.24 |
| 1308614400000 | 1827.52 |
| 1308700800000 | 1816.63 |
| 1308787200000 | 1810.58 |
| 1308873600000 | 1821.52 |
| 1309132800000 | 1827.49 |
| 1309219200000 | 1824.85 |
| 1309305600000 | 1827.74 |
| 1309392000000 | 1830.12 |
| 1309478400000 | 1836.05 |
| 1309737600000 | 1850.21 |
| 1309824000000 | 1857.69 |
| 1309910400000 | 1860.54 |
| 1309996800000 | 1871.62 |
| 1310083200000 | 1873.67 |
| 1310342400000 | 1866.54 |
| 1310428800000 | 1853.42 |
| 1310515200000 | 1842.35 |
| 1310601600000 | 1843.26 |
| 1310688000000 | 1841.26 |
| 1310947200000 | 1824.93 |
| 1311033600000 | 1817.97 |
| 1311120000000 | 1833.05 |
| 1311206400000 | 1841.81 |
| 1311292800000 | 1860.46 |
| 1311552000000 | 1866.2 |
| 1311638400000 | 1859.97 |
| 1311724800000 | 1846.65 |
| 1311811200000 | 1854.94 |
| 1311897600000 | 1833.67 |
| 1312156800000 | 1832.81 |
| 1312243200000 | 1826.42 |
| 1312329600000 | 1797.81 |
| 1312416000000 | 1776.96 |
| 1312502400000 | 1762.74 |
| 1312761600000 | 1713.61 |
| 1312848000000 | 1727.86 |
| 1312934400000 | 1696.53 |
| 1313020800000 | 1710.2 |
| 1313107200000 | 1769.44 |
| 1313366400000 | 1767.6 |
| 1313452800000 | 1782.1 |
| 1313539200000 | 1794.6 |
| 1313625600000 | 1745.15 |
| 1313712000000 | 1708.55 |
| 1313971200000 | 1735.49 |
| 1314057600000 | 1743.96 |
| 1314144000000 | 1739.38 |
| 1314230400000 | 1728.93 |
| 1314316800000 | 1726.19 |
| 1314576000000 | 1725.66 |
| 1314662400000 | 1733.3 |
| 1314748800000 | 1776.62 |
| 1314835200000 | 1800.85 |
| 1314921600000 | 1791.65 |
| 1315180800000 | 1732.55 |
| 1315267200000 | 1731.82 |
| 1315353600000 | 1750.57 |
| 1315440000000 | 1746.15 |
| 1315526400000 | 1732.51 |
| 1315785600000 | 1697.96 |
| 1315872000000 | 1693.39 |
| 1315958400000 | 1716.81 |
| 1316044800000 | 1719.92 |
| 1316131200000 | 1731.71 |
| 1316390400000 | 1712.68 |
| 1316476800000 | 1742.39 |
| 1316563200000 | 1724.4 |
| 1316649600000 | 1677.89 |
| 1316736000000 | 1700.84 |
| 1316995200000 | 1730.65 |
| 1317081600000 | 1762.5 |
| 1317168000000 | 1748.39 |
| 1317254400000 | 1755.27 |
| 1317340800000 | 1756.56 |
| 1317600000000 | 1757.99 |
| 1317686400000 | 1731.44 |
| 1317772800000 | 1737.21 |
| 1317859200000 | 1766.14 |
| 1317945600000 | 1763.01 |
| 1318204800000 | 1762.74 |
| 1318291200000 | 1764.49 |
| 1318377600000 | 1776.08 |
| 1318464000000 | 1786.32 |
| 1318550400000 | 1802.67 |
| 1318809600000 | 1787.76 |
| 1318896000000 | 1784.66 |
| 1318982400000 | 1799.27 |
| 1319068800000 | 1798.23 |
| 1319155200000 | 1824.74 |
| 1319414400000 | 1828.94 |
| 1319500800000 | 1809.9 |
| 1319587200000 | 1816.19 |
| 1319673600000 | 1833.85 |
| 1319760000000 | 1842.87 |
| 1320019200000 | 1835.78 |
| 1320105600000 | 1815.16 |
| 1320192000000 | 1807.98 |
| 1320278400000 | 1825.6 |
| 1320364800000 | 1816.25 |
| 1320624000000 | 1813.19 |
| 1320710400000 | 1835.84 |
| 1320796800000 | 1829.65 |
| 1320883200000 | 1820.15 |
| 1320969600000 | 1854.56 |
| 1321228800000 | 1832.59 |
| 1321315200000 | 1836.1 |
| 1321401600000 | 1837.27 |
| 1321488000000 | 1831.13 |
| 1321574400000 | 1824.56 |
| 1321833600000 | 1788.25 |
| 1321920000000 | 1807.29 |
| 1322006400000 | 1784.25 |
| 1322092800000 | 1775.78 |
| 1322179200000 | 1788.96 |
| 1322438400000 | 1830.91 |
| 1322524800000 | 1847.39 |
| 1322611200000 | 1883.15 |
| 1322697600000 | 1872.2 |
| 1322784000000 | 1863.32 |
| 1323043200000 | 1872.19 |
| 1323129600000 | 1871.05 |
| 1323216000000 | 1885.73 |
| 1323302400000 | 1879.58 |
| 1323388800000 | 1875.01 |
| 1323648000000 | 1878.69 |
| 1323734400000 | 1888.98 |
| 1323820800000 | 1869.17 |
| 1323907200000 | 1876.05 |
| 1323993600000 | 1857.82 |
| 1324252800000 | 1887.18 |
| 1324339200000 | 1894.99 |
| 1324425600000 | 1893.72 |
| 1324512000000 | 1904.01 |
| 1324598400000 | 1926.24 |
| 1324944000000 | 1931.51 |
| 1325030400000 | 1939.61 |
| 1325116800000 | 1955.1 |
| 1325203200000 | 1964.2 |
| 1325462400000 | 1983.18 |
| 1325548800000 | 1993.03 |
| 1325635200000 | 1977.28 |
| 1325721600000 | 1986.32 |
| 1325808000000 | 1972.07 |
| 1326067200000 | 1990.17 |
| 1326153600000 | 1999.61 |
| 1326240000000 | 1964.31 |
| 1326326400000 | 1953.26 |
| 1326412800000 | 1939 |
| 1326672000000 | 1953.88 |
| 1326758400000 | 1951.01 |
| 1326844800000 | 1949.53 |
| 1326931200000 | 1942.28 |
| 1327017600000 | 1947.72 |
| 1327276800000 | 1942.32 |
| 1327363200000 | 1946.28 |
| 1327449600000 | 1953.9 |
| 1327536000000 | 1962.24 |
| 1327622400000 | 1945.36 |
| 1327881600000 | 1948 |
| 1327968000000 | 1946.75 |
| 1328054400000 | 1978.75 |
| 1328140800000 | 1952.06 |
| 1328227200000 | 1991.81 |
| 1328486400000 | 1989.52 |
| 1328572800000 | 1992.23 |
| 1328659200000 | 1980.1 |
| 1328745600000 | 1987.05 |
| 1328832000000 | 1989.9 |
| 1329091200000 | 2004.91 |
| 1329177600000 | 2013.45 |
| 1329264000000 | 2032.07 |
| 1329350400000 | 2042.26 |
| 1329436800000 | 2034.49 |
| 1329696000000 | 2040.13 |
| 1329782400000 | 2033.69 |
| 1329868800000 | 2034.23 |
| 1329955200000 | 2037.08 |
| 1330041600000 | 2022.6 |
| 1330300800000 | 2029.42 |
| 1330387200000 | 2026.43 |
| 1330473600000 | 2037.93 |
| 1330560000000 | 2059.77 |
| 1330646400000 | 2049.05 |
| 1330905600000 | 2064.94 |
| 1330992000000 | 2037.13 |
| 1331078400000 | 2052.32 |
| 1331164800000 | 2084.06 |
| 1331251200000 | 2093.84 |
| 1331510400000 | 2109.71 |
| 1331596800000 | 2130.34 |
| 1331683200000 | 2121.26 |
| 1331769600000 | 2116.19 |
| 1331856000000 | 2118.04 |
| 1332115200000 | 2109.4899 |
| 1332201600000 | 2094.2399 |
| 1332288000000 | 2095.48 |
| 1332374400000 | 2088.54 |
| 1332460800000 | 2080.01 |
| 1332720000000 | 2106.4699 |
| 1332806400000 | 2101.42 |
| 1332892800000 | 2089.6 |
| 1332979200000 | 2076.15 |
| 1333065600000 | 2096.4699 |
| 1333324800000 | 2129.15 |
| 1333411200000 | 2120.46 |
| 1333497600000 | 2093.48 |
| 1333584000000 | 2087.39 |
| 1334016000000 | 2056.7 |
| 1334102400000 | 2061.62 |
| 1334188800000 | 2080.23 |
| 1334275200000 | 2067.67 |
| 1334534400000 | 2095.2199 |
| 1334620800000 | 2124.83 |
| 1334707200000 | 2143.41 |
| 1334793600000 | 2148.06 |
| 1334880000000 | 2140.63 |
| 1335139200000 | 2124.14 |
| 1335225600000 | 2137.87 |
| 1335312000000 | 2148.35 |
| 1335398400000 | 2162.05 |
| 1335484800000 | 2155.26 |
| 1335744000000 | 2142.08 |
| 1335830400000 | 2149.11 |
| 1335916800000 | 2165.78 |
| 1336003200000 | 2182.12 |
| 1336089600000 | 2158.85 |
| 1336348800000 | 2181.75 |
| 1336435200000 | 2143.37 |
| 1336521600000 | 2148.17 |
| 1336608000000 | 2137.15 |
| 1336694400000 | 2171.2399 |
| 1336953600000 | 2151.76 |
| 1337040000000 | 2155.54 |
| 1337126400000 | 2132.77 |
| 1337212800000 | 2124.78 |
| 1337299200000 | 2094.21 |
| 1337558400000 | 2095.27 |
| 1337644800000 | 2107.63 |
| 1337731200000 | 2083.7 |
| 1337817600000 | 2098.4699 |
| 1337904000000 | 2112.56 |
| 1338163200000 | 2105.86 |
| 1338249600000 | 2127.19 |
| 1338336000000 | 2113.01 |
| 1338422400000 | 2118.52 |
| 1338508800000 | 2071.65 |
| 1338768000000 | 2056.27 |
| 1338854400000 | 2058.85 |
| 1338940800000 | 2100.14 |
| 1339027200000 | 2100.45 |
| 1339113600000 | 2108.96 |
| 1339372800000 | 2108.65 |
| 1339459200000 | 2128.04 |
| 1339545600000 | 2140.86 |
| 1339632000000 | 2145.53 |
| 1339718400000 | 2142.2199 |
| 1339977600000 | 2154.41 |
| 1340064000000 | 2138.14 |
| 1340150400000 | 2127.7399 |
| 1340236800000 | 2134.36 |
| 1340323200000 | 2134.17 |
| 1340582400000 | 2128.12 |
| 1340668800000 | 2140.8 |
| 1340755200000 | 2170.65 |
| 1340841600000 | 2166.27 |
| 1340928000000 | 2211.25 |
| 1341187200000 | 2239.9699 |
| 1341273600000 | 2257.93 |
| 1341360000000 | 2264.7199 |
| 1341446400000 | 2266.43 |
| 1341532800000 | 2274.56 |
| 1341792000000 | 2261.19 |
| 1341878400000 | 2285.03 |
| 1341964800000 | 2268.46 |
| 1342051200000 | 2262.42 |
| 1342137600000 | 2281.23 |
| 1342396800000 | 2284.57 |
| 1342483200000 | 2288.2199 |
| 1342569600000 | 2303.59 |
| 1342656000000 | 2330.9899 |
| 1342742400000 | 2318.32 |
| 1343001600000 | 2274.08 |
| 1343088000000 | 2276.21 |
| 1343174400000 | 2259.19 |
| 1343260800000 | 2327.92 |
| 1343347200000 | 2348.66 |
| 1343606400000 | 2374.08 |
| 1343692800000 | 2348.56 |
| 1343779200000 | 2375.38 |
| 1343865600000 | 2359.77 |
| 1343952000000 | 2382.15 |
| 1344211200000 | 2368.31 |
| 1344297600000 | 2366.41 |
| 1344384000000 | 2369.26 |
| 1344470400000 | 2386.16 |
| 1344556800000 | 2371.38 |
| 1344816000000 | 2362.78 |
| 1344902400000 | 2367.42 |
| 1344988800000 | 2372.16 |
| 1345075200000 | 2363.87 |
| 1345161600000 | 2357.61 |
| 1345420800000 | 2362.43 |
| 1345507200000 | 2362.14 |
| 1345593600000 | 2344.07 |
| 1345680000000 | 2338.02 |
| 1345766400000 | 2360.88 |
| 1346025600000 | 2366.56 |
| 1346112000000 | 2363.7 |
| 1346198400000 | 2366.63 |
| 1346284800000 | 2359.28 |
| 1346371200000 | 2354.54 |
| 1346630400000 | 2392.69 |
| 1346716800000 | 2375.86 |
| 1346803200000 | 2383.08 |
| 1346889600000 | 2416.13 |
| 1346976000000 | 2359.21 |
| 1347235200000 | 2327.92 |
| 1347321600000 | 2334.26 |
| 1347408000000 | 2308.93 |
| 1347494400000 | 2313.71 |
| 1347580800000 | 2301.91 |
| 1347840000000 | 2306.9899 |
| 1347926400000 | 2332.81 |
| 1348012800000 | 2349 |
| 1348099200000 | 2364.02 |
| 1348185600000 | 2364.93 |
| 1348444800000 | 2362.42 |
| 1348531200000 | 2380.55 |
| 1348617600000 | 2369.88 |
| 1348704000000 | 2368.95 |
| 1348790400000 | 2347.18 |
| 1349049600000 | 2373.57 |
| 1349136000000 | 2367.71 |
| 1349222400000 | 2375.14 |
| 1349308800000 | 2378.51 |
| 1349395200000 | 2397.33 |
| 1349654400000 | 2388.13 |
| 1349740800000 | 2373.4899 |
| 1349827200000 | 2364.28 |
| 1349913600000 | 2369.48 |
| 1350000000000 | 2371.1 |
| 1350259200000 | 2385.21 |
| 1350345600000 | 2397.43 |
| 1350432000000 | 2384.4699 |
| 1350518400000 | 2355.84 |
| 1350604800000 | 2357.84 |
| 1350864000000 | 2349.38 |
| 1350950400000 | 2320.5 |
| 1351036800000 | 2335.53 |
| 1351123200000 | 2357.13 |
| 1351209600000 | 2354.7199 |
| 1351468800000 | 2355.21 |
| 1351555200000 | 2361.34 |
| 1351641600000 | 2345.27 |
| 1351728000000 | 2360.55 |
| 1351814400000 | 2371.55 |
| 1352073600000 | 2366.82 |
| 1352160000000 | 2376.64 |
| 1352246400000 | 2368.46 |
| 1352332800000 | 2376.7 |
| 1352419200000 | 2387.41 |
| 1352678400000 | 2383.15 |
| 1352764800000 | 2403.9899 |
| 1352851200000 | 2383.46 |
| 1352937600000 | 2356.81 |
| 1353024000000 | 2348.78 |
| 1353283200000 | 2382.55 |
| 1353369600000 | 2397.13 |
| 1353456000000 | 2391.66 |
| 1353542400000 | 2416.29 |
| 1353628800000 | 2426.3 |
| 1353888000000 | 2421.48 |
| 1353974400000 | 2436.08 |
| 1354060800000 | 2442.32 |
| 1354147200000 | 2452.4899 |
| 1354233600000 | 2439.7199 |
| 1354492800000 | 2445.18 |
| 1354579200000 | 2442.7399 |
| 1354665600000 | 2437.59 |
| 1354752000000 | 2445.32 |
| 1354838400000 | 2459.81 |
| 1355097600000 | 2468.41 |
| 1355184000000 | 2463.7 |
| 1355270400000 | 2454.11 |
| 1355356800000 | 2447.94 |
| 1355443200000 | 2442.53 |
| 1355702400000 | 2429.95 |
| 1355788800000 | 2432.78 |
| 1355875200000 | 2440.61 |
| 1355961600000 | 2445.75 |
| 1356048000000 | 2429.2 |
| 1356307200000 | 2428.94 |
| 1356566400000 | 2419.96 |
| 1356652800000 | 2410.53 |
| 1356912000000 | 2417.39 |
| 1357084800000 | 2445.78 |
| 1357171200000 | 2452.89 |
| 1357257600000 | 2464.52 |
| 1357516800000 | 2446.07 |
| 1357603200000 | 2440.85 |
| 1357689600000 | 2432.67 |
| 1357776000000 | 2418.92 |
| 1357862400000 | 2414.9899 |
| 1358121600000 | 2398.02 |
| 1358208000000 | 2428.53 |
| 1358294400000 | 2442.44 |
| 1358380800000 | 2442.06 |
| 1358467200000 | 2451.88 |
| 1358726400000 | 2445.75 |
| 1358812800000 | 2461.23 |
| 1358899200000 | 2490.35 |
| 1358985600000 | 2479.37 |
| 1359072000000 | 2486.9 |
| 1359331200000 | 2484.64 |
| 1359417600000 | 2501.75 |
| 1359504000000 | 2496.78 |
| 1359590400000 | 2476.4 |
| 1359676800000 | 2492.67 |
| 1359936000000 | 2471.88 |
| 1360022400000 | 2475.66 |
| 1360108800000 | 2469 |
| 1360195200000 | 2473.55 |
| 1360281600000 | 2491.37 |
| 1360540800000 | 2477.63 |
| 1360627200000 | 2485.26 |
| 1360713600000 | 2496.6 |
| 1360800000000 | 2524.43 |
| 1360886400000 | 2520.88 |
| 1361145600000 | 2503.94 |
| 1361232000000 | 2547.35 |
| 1361318400000 | 2555.96 |
| 1361404800000 | 2540.08 |
| 1361491200000 | 2570.94 |
| 1361750400000 | 2560.11 |
| 1361836800000 | 2552.6 |
| 1361923200000 | 2564.52 |
| 1362009600000 | 2601.7199 |
| 1362096000000 | 2603.31 |
| 1362355200000 | 2613.7199 |
| 1362441600000 | 2642.44 |
| 1362528000000 | 2629.91 |
| 1362614400000 | 2640.81 |
| 1362700800000 | 2657.9 |
| 1362960000000 | 2660.38 |
| 1363046400000 | 2661.3 |
| 1363132800000 | 2664.67 |
| 1363219200000 | 2689.9899 |
| 1363305600000 | 2676.73 |
| 1363564800000 | 2688.8 |
| 1363651200000 | 2698.53 |
| 1363737600000 | 2698.14 |
| 1363824000000 | 2681.69 |
| 1363910400000 | 2694.84 |
| 1364169600000 | 2702.7 |
| 1364256000000 | 2710.83 |
| 1364342400000 | 2708.43 |
| 1364428800000 | 2748.21 |
| 1364860800000 | 2780.63 |
| 1364947200000 | 2767.01 |
| 1365033600000 | 2731.7199 |
| 1365120000000 | 2682.9899 |
| 1365379200000 | 2700.4699 |
| 1365465600000 | 2665.05 |
| 1365552000000 | 2703.03 |
| 1365638400000 | 2709.41 |
| 1365724800000 | 2701.51 |
| 1365984000000 | 2691.77 |
| 1366070400000 | 2672.03 |
| 1366156800000 | 2650.95 |
| 1366243200000 | 2669.19 |
| 1366329600000 | 2689.19 |
| 1366588800000 | 2688.6 |
| 1366675200000 | 2747.73 |
| 1366761600000 | 2733.44 |
| 1366848000000 | 2708.42 |
| 1366934400000 | 2689.8 |
| 1367193600000 | 2714.13 |
| 1367280000000 | 2703.57 |
| 1367366400000 | 2705.98 |
| 1367452800000 | 2722 |
| 1367539200000 | 2725.59 |
| 1367798400000 | 2729.61 |
| 1367884800000 | 2724.04 |
| 1367971200000 | 2746.48 |
| 1368057600000 | 2737.68 |
| 1368144000000 | 2748.14 |
| 1368403200000 | 2756.23 |
| 1368489600000 | 2775.1 |
| 1368576000000 | 2796.4899 |
| 1368662400000 | 2778.46 |
| 1368748800000 | 2758.26 |
| 1369008000000 | 2767 |
| 1369094400000 | 2754.53 |
| 1369180800000 | 2754.68 |
| 1369267200000 | 2716.69 |
| 1369353600000 | 2725.31 |
| 1369612800000 | 2725.17 |
| 1369699200000 | 2745.78 |
| 1369785600000 | 2685.53 |
| 1369872000000 | 2675.9 |
| 1369958400000 | 2638.4699 |
| 1370217600000 | 2618.58 |
| 1370304000000 | 2641.77 |
| 1370390400000 | 2597.19 |
| 1370476800000 | 2586.67 |
| 1370563200000 | 2621.68 |
| 1370822400000 | 2607.86 |
| 1370908800000 | 2574.2399 |
| 1370995200000 | 2579.4 |
| 1371081600000 | 2578.21 |
| 1371168000000 | 2570.08 |
| 1371427200000 | 2590.06 |
| 1371513600000 | 2576.15 |
| 1371600000000 | 2592.31 |
| 1371686400000 | 2497.4899 |
| 1371772800000 | 2494.21 |
| 1372032000000 | 2452.86 |
| 1372118400000 | 2488.2 |
| 1372204800000 | 2529.17 |
| 1372291200000 | 2556.87 |
| 1372377600000 | 2547.43 |
| 1372636800000 | 2574.35 |
| 1372723200000 | 2560.56 |
| 1372809600000 | 2537.4899 |
| 1372896000000 | 2605.2 |
| 1372982400000 | 2572.18 |
| 1373241600000 | 2600.75 |
| 1373328000000 | 2615.04 |
| 1373414400000 | 2619.45 |
| 1373500800000 | 2645.82 |
| 1373587200000 | 2627.44 |
| 1373846400000 | 2643.67 |
| 1373932800000 | 2615.51 |
| 1374019200000 | 2621.52 |
| 1374105600000 | 2620.68 |
| 1374192000000 | 2617.42 |
| 1374451200000 | 2617.15 |
| 1374537600000 | 2596.93 |
| 1374624000000 | 2607.17 |
| 1374710400000 | 2573.19 |
| 1374796800000 | 2555.46 |
| 1375056000000 | 2572.9899 |
| 1375142400000 | 2578.17 |
| 1375228800000 | 2617.76 |
| 1375315200000 | 2649.03 |
| 1375401600000 | 2665.28 |
| 1375660800000 | 2674.51 |
| 1375747200000 | 2676.87 |
| 1375833600000 | 2656.36 |
| 1375920000000 | 2648 |
| 1376006400000 | 2654 |
| 1376265600000 | 2649.77 |
| 1376352000000 | 2671.35 |
| 1376438400000 | 2671.56 |
| 1376524800000 | 2642.77 |
| 1376611200000 | 2639.33 |
| 1376870400000 | 2634.15 |
| 1376956800000 | 2613.63 |
| 1377043200000 | 2595.57 |
| 1377129600000 | 2599.43 |
| 1377216000000 | 2610.86 |
| 1377475200000 | 2612.9899 |
| 1377561600000 | 2580.06 |
| 1377648000000 | 2561.69 |
| 1377734400000 | 2572 |
| 1377820800000 | 2558.18 |
| 1378080000000 | 2590.62 |
| 1378166400000 | 2571.56 |
| 1378252800000 | 2560.71 |
| 1378339200000 | 2569.46 |
| 1378425600000 | 2589.32 |
| 1378684800000 | 2562.09 |
| 1378771200000 | 2597.13 |
| 1378857600000 | 2594.62 |
| 1378944000000 | 2592.73 |
| 1379030400000 | 2612.18 |
| 1379289600000 | 2630.76 |
| 1379376000000 | 2636.66 |
| 1379462400000 | 2649.44 |
| 1379548800000 | 2692.26 |
| 1379635200000 | 2672.34 |
| 1379894400000 | 2665.67 |
| 1379980800000 | 2643.86 |
| 1380067200000 | 2633.01 |
| 1380153600000 | 2635.85 |
| 1380240000000 | 2612.73 |
| 1380499200000 | 2613.62 |
| 1380585600000 | 2583.58 |
| 1380672000000 | 2551.25 |
| 1380758400000 | 2551.23 |
| 1380844800000 | 2554.2 |
| 1381104000000 | 2553.53 |
| 1381190400000 | 2526.7399 |
| 1381276800000 | 2506.4 |
| 1381363200000 | 2525.14 |
| 1381449600000 | 2537.64 |
| 1381708800000 | 2536.37 |
| 1381795200000 | 2551.8 |
| 1381881600000 | 2549.69 |
| 1381968000000 | 2593.01 |
| 1382054400000 | 2627.45 |
| 1382313600000 | 2627.85 |
| 1382400000000 | 2646.96 |
| 1382486400000 | 2639.94 |
| 1382572800000 | 2638.3 |
| 1382659200000 | 2644.15 |
| 1382918400000 | 2655.48 |
| 1383004800000 | 2663.7399 |
| 1383091200000 | 2644.94 |
| 1383177600000 | 2664.79 |
| 1383264000000 | 2648.51 |
| 1383523200000 | 2658.46 |
| 1383609600000 | 2658.08 |
| 1383696000000 | 2662.4699 |
| 1383782400000 | 2666.94 |
| 1383868800000 | 2661.08 |
| 1384128000000 | 2675.42 |
| 1384214400000 | 2666.3 |
| 1384300800000 | 2661.63 |
| 1384387200000 | 2682.36 |
| 1384473600000 | 2687.34 |
| 1384732800000 | 2704.4699 |
| 1384819200000 | 2698.79 |
| 1384905600000 | 2703.7 |
| 1384992000000 | 2679.2199 |
| 1385078400000 | 2670.8 |
| 1385337600000 | 2694.13 |
| 1385424000000 | 2648.48 |
| 1385510400000 | 2657.2 |
| 1385596800000 | 2654.39 |
| 1385683200000 | 2652.76 |
| 1385942400000 | 2639.2399 |
| 1386028800000 | 2614.1 |
| 1386115200000 | 2607.6 |
| 1386201600000 | 2598.55 |
| 1386288000000 | 2620.66 |
| 1386547200000 | 2622.83 |
| 1386633600000 | 2605.7 |
| 1386720000000 | 2584.17 |
| 1386806400000 | 2556.01 |
| 1386892800000 | 2539.88 |
| 1387152000000 | 2575.03 |
| 1387238400000 | 2552.67 |
| 1387324800000 | 2564.94 |
| 1387411200000 | 2602.89 |
| 1387497600000 | 2613.7399 |
| 1387756800000 | 2621.13 |
| 1387843200000 | 2626.81 |
| 1388102400000 | 2663.07 |
| 1388361600000 | 2658.69 |
| 1388448000000 | 2671.7399 |
| 1388620800000 | 2639.39 |
| 1388707200000 | 2660.48 |
| 1388966400000 | 2638.17 |
| 1389052800000 | 2652.76 |
| 1389139200000 | 2641.55 |
| 1389225600000 | 2625.17 |
| 1389312000000 | 2632.75 |
| 1389571200000 | 2644.71 |
| 1389657600000 | 2648 |
| 1389744000000 | 2645.66 |
| 1389830400000 | 2660.09 |
| 1389916800000 | 2660.07 |
| 1390176000000 | 2677.15 |
| 1390262400000 | 2712.68 |
| 1390348800000 | 2727.59 |
| 1390435200000 | 2695.96 |
| 1390521600000 | 2636.32 |
| 1390780800000 | 2613.68 |
| 1390867200000 | 2604.2 |
| 1390953600000 | 2588.98 |
| 1391040000000 | 2555.88 |
| 1391126400000 | 2548.45 |
| 1391385600000 | 2530.1 |
| 1391472000000 | 2510.26 |
| 1391558400000 | 2514.61 |
| 1391644800000 | 2553.67 |
| 1391731200000 | 2573.1 |
| 1391990400000 | 2579.45 |
| 1392076800000 | 2598.12 |
| 1392163200000 | 2607.46 |
| 1392249600000 | 2586.3 |
| 1392336000000 | 2594.2399 |
| 1392595200000 | 2615.64 |
| 1392681600000 | 2611.37 |
| 1392768000000 | 2628.83 |
| 1392854400000 | 2634.39 |
| 1392940800000 | 2638.58 |
| 1393200000000 | 2656.2199 |
| 1393286400000 | 2657.56 |
| 1393372800000 | 2670.69 |
| 1393459200000 | 2664.46 |
| 1393545600000 | 2667.52 |
| 1393804800000 | 2619.29 |
| 1393891200000 | 2667.81 |
| 1393977600000 | 2659.19 |
| 1394064000000 | 2651.89 |
| 1394150400000 | 2632.16 |
| 1394409600000 | 2627.7399 |
| 1394496000000 | 2618.87 |
| 1394582400000 | 2583.34 |
| 1394668800000 | 2563.01 |
| 1394755200000 | 2559.37 |
| 1395014400000 | 2555.07 |
| 1395100800000 | 2569.15 |
| 1395187200000 | 2562.65 |
| 1395273600000 | 2555.88 |
| 1395360000000 | 2575.6 |
| 1395619200000 | 2578.63 |
| 1395705600000 | 2631.78 |
| 1395792000000 | 2649.12 |
| 1395878400000 | 2676.65 |
| 1395964800000 | 2701.21 |
| 1396224000000 | 2689.59 |
| 1396310400000 | 2685.03 |
| 1396396800000 | 2692.14 |
| 1396483200000 | 2697.15 |
| 1396569600000 | 2714.51 |
| 1396828800000 | 2701.7399 |
| 1396915200000 | 2734.33 |
| 1397001600000 | 2735.85 |
| 1397088000000 | 2733.98 |
| 1397174400000 | 2713.15 |
| 1397433600000 | 2757.29 |
| 1397520000000 | 2740.07 |
| 1397606400000 | 2749.9899 |
| 1397692800000 | 2733.85 |
| 1398124800000 | 2744.46 |
| 1398211200000 | 2735.88 |
| 1398297600000 | 2731.9899 |
| 1398384000000 | 2727.01 |
| 1398643200000 | 2750.62 |
| 1398729600000 | 2777.2199 |
| 1398816000000 | 2769.56 |
| 1398902400000 | 2768.71 |
| 1398988800000 | 2754.87 |
| 1399248000000 | 2755.84 |
| 1399334400000 | 2750.27 |
| 1399420800000 | 2771.66 |
| 1399507200000 | 2792.55 |
| 1399593600000 | 2805.85 |
| 1399852800000 | 2824.37 |
| 1399939200000 | 2834.27 |
| 1400025600000 | 2841.58 |
| 1400112000000 | 2857.29 |
| 1400198400000 | 2886.12 |
| 1400457600000 | 2880.29 |
| 1400544000000 | 2863.56 |
| 1400630400000 | 2876.28 |
| 1400716800000 | 2884.79 |
| 1400803200000 | 2869.02 |
| 1401062400000 | 2874.34 |
| 1401148800000 | 2864.36 |
| 1401235200000 | 2856.73 |
| 1401321600000 | 2870.06 |
| 1401408000000 | 2876.76 |
| 1401667200000 | 2874.4899 |
| 1401753600000 | 2876.07 |
| 1401840000000 | 2870.29 |
| 1401926400000 | 2870.46 |
| 1402012800000 | 2844.9899 |
| 1402272000000 | 2864.69 |
| 1402358400000 | 2907.32 |
| 1402444800000 | 2905.38 |
| 1402531200000 | 2909.32 |
| 1402617600000 | 2903.61 |
| 1402876800000 | 2892.86 |
| 1402963200000 | 2905.7 |
| 1403049600000 | 2891.2 |
| 1403136000000 | 2908.7 |
| 1403222400000 | 2916.75 |
| 1403481600000 | 2908.03 |
| 1403568000000 | 2912.88 |
| 1403654400000 | 2880.9 |
| 1403740800000 | 2883.7399 |
| 1403827200000 | 2881.95 |
| 1404086400000 | 2894.05 |
| 1404172800000 | 2918.68 |
| 1404259200000 | 2920.2 |
| 1404345600000 | 2941.58 |
| 1404432000000 | 2937.7 |
| 1404691200000 | 2917.29 |
| 1404777600000 | 2895.18 |
| 1404864000000 | 2889.8 |
| 1404950400000 | 2858.78 |
| 1405036800000 | 2862.06 |
| 1405296000000 | 2886.36 |
| 1405382400000 | 2879.14 |
| 1405468800000 | 2906.1 |
| 1405555200000 | 2895.4899 |
| 1405641600000 | 2894.2399 |
| 1405900800000 | 2888.18 |
| 1405987200000 | 2926.25 |
| 1406073600000 | 2924.13 |
| 1406160000000 | 2907.9 |
| 1406246400000 | 2877.98 |
| 1406505600000 | 2874.14 |
| 1406592000000 | 2885.65 |
| 1406678400000 | 2851.58 |
| 1406764800000 | 2815.2 |
| 1406851200000 | 2793.4 |
| 1407110400000 | 2777.6 |
| 1407196800000 | 2801.9 |
| 1407283200000 | 2799.67 |
| 1407369600000 | 2805.42 |
| 1407456000000 | 2765.15 |
| 1407715200000 | 2794.61 |
| 1407801600000 | 2799.41 |
| 1407888000000 | 2807.9 |
| 1407974400000 | 2825.61 |
| 1408060800000 | 2826.44 |
| 1408320000000 | 2855.54 |
| 1408406400000 | 2871.91 |
| 1408492800000 | 2870.08 |
| 1408579200000 | 2879.93 |
| 1408665600000 | 2867.77 |
| 1408924800000 | 2897.9699 |
| 1409011200000 | 2912.87 |
| 1409097600000 | 2911.7 |
| 1409184000000 | 2904.87 |
| 1409270400000 | 2918.43 |
| 1409529600000 | 2927.68 |
| 1409616000000 | 2933 |
| 1409702400000 | 2943.56 |
| 1409788800000 | 2997.68 |
| 1409875200000 | 2978.4699 |
| 1410134400000 | 2958.4699 |
| 1410220800000 | 2955.38 |
| 1410307200000 | 2951.81 |
| 1410393600000 | 2948.62 |
| 1410480000000 | 2935.42 |
| 1410739200000 | 2983.2399 |
| 1410825600000 | 2970.12 |
| 1410912000000 | 2944.62 |
| 1410998400000 | 2960.32 |
| 1411084800000 | 2968.95 |
| 1411344000000 | 2961.62 |
| 1411430400000 | 2918.09 |
| 1411516800000 | 2941.4899 |
| 1411603200000 | 2908.94 |
| 1411689600000 | 2911.29 |
| 1411948800000 | 2906.78 |
| 1412035200000 | 2940.34 |
| 1412121600000 | 2905.29 |
| 1412208000000 | 2856 |
| 1412294400000 | 2872.01 |
| 1412553600000 | 2877.36 |
| 1412640000000 | 2838.87 |
| 1412726400000 | 2836.25 |
| 1412812800000 | 2841.5 |
| 1412899200000 | 2817.89 |
| 1413158400000 | 2803.66 |
| 1413244800000 | 2803.14 |
| 1413331200000 | 2740.81 |
| 1413417600000 | 2714.21 |
| 1413504000000 | 2782.37 |
| 1413763200000 | 2793.11 |
| 1413849600000 | 2840.42 |
| 1413936000000 | 2846.42 |
| 1414022400000 | 2840.93 |
| 1414108800000 | 2829.52 |
| 1414368000000 | 2841.95 |
| 1414454400000 | 2871.54 |
| 1414540800000 | 2892.88 |
| 1414627200000 | 2904.36 |
| 1414713600000 | 2952.59 |
| 1414972800000 | 2925.31 |
| 1415059200000 | 2912.56 |
| 1415145600000 | 2958.58 |
| 1415232000000 | 2970.55 |
| 1415318400000 | 2950.55 |
| 1415577600000 | 2984.2 |
| 1415664000000 | 2996.7399 |
| 1415750400000 | 2979.68 |
| 1415836800000 | 3002.04 |
| 1415923200000 | 2987.21 |
| 1416182400000 | 2996.2199 |
| 1416268800000 | 3003.39 |
| 1416355200000 | 3002.66 |
| 1416441600000 | 3010.9899 |
| 1416528000000 | 3059.57 |
| 1416787200000 | 3054.59 |
| 1416873600000 | 3045.98 |
| 1416960000000 | 3043.56 |
| 1417046400000 | 3075.4899 |
| 1417132800000 | 3102.11 |
| 1417392000000 | 3085.15 |
| 1417478400000 | 3088.57 |
| 1417564800000 | 3077.4899 |
| 1417651200000 | 3052.86 |
| 1417737600000 | 3110.39 |
| 1417996800000 | 3085.37 |
| 1418083200000 | 3027.65 |
| 1418169600000 | 3030.41 |
| 1418256000000 | 3024.67 |
| 1418342400000 | 2945.11 |
| 1418601600000 | 2894.03 |
| 1418688000000 | 2917.77 |
| 1418774400000 | 2909.14 |
| 1418860800000 | 3003.62 |
| 1418947200000 | 3021.56 |
| 1419206400000 | 3035.98 |
| 1419292800000 | 3049.41 |
| 1419379200000 | 3048.02 |
| 1419811200000 | 3057.2199 |
| 1419897600000 | 3012.55 |
| 1419984000000 | 3038.44 |
| 1420156800000 | 3007.39 |
| 1420416000000 | 2951.4699 |
| 1420502400000 | 2928.36 |
| 1420588800000 | 2961.06 |
| 1420675200000 | 3052.33 |
| 1420761600000 | 3018.52 |
| 1421020800000 | 3054.92 |
| 1421107200000 | 3096.87 |
| 1421193600000 | 3063.41 |
| 1421280000000 | 3187.12 |
| 1421366400000 | 3217.9 |
| 1421625600000 | 3218.04 |
| 1421712000000 | 3213.67 |
| 1421798400000 | 3240.3 |
| 1421884800000 | 3268.36 |
| 1421971200000 | 3372.54 |
| 1422230400000 | 3373.98 |
| 1422316800000 | 3345.69 |
| 1422403200000 | 3375.9 |
| 1422489600000 | 3402.54 |
| 1422576000000 | 3381.62 |
| 1422835200000 | 3375.93 |
| 1422921600000 | 3351.28 |
| 1423008000000 | 3364.13 |
| 1423094400000 | 3363.41 |
| 1423180800000 | 3348.17 |
| 1423440000000 | 3329.4899 |
| 1423526400000 | 3347.56 |
| 1423612800000 | 3352.94 |
| 1423699200000 | 3329.1 |
| 1423785600000 | 3297.69 |
| 1424044800000 | 3300.57 |
| 1424131200000 | 3335.73 |
| 1424217600000 | 3331.28 |
| 1424304000000 | 3364.48 |
| 1424390400000 | 3364.53 |
| 1424649600000 | 3416.87 |
| 1424736000000 | 3440.42 |
| 1424822400000 | 3426.46 |
| 1424908800000 | 3508.68 |
| 1424995200000 | 3518.7 |
| 1425254400000 | 3499.44 |
| 1425340800000 | 3490.01 |
| 1425427200000 | 3528.27 |
| 1425513600000 | 3564.43 |
| 1425600000000 | 3569.18 |
| 1425859200000 | 3542.45 |
| 1425945600000 | 3487.52 |
| 1426032000000 | 3534.95 |
| 1426118400000 | 3536.12 |
| 1426204800000 | 3546.29 |
| 1426464000000 | 3562.3 |
| 1426550400000 | 3545.12 |
| 1426636800000 | 3560.87 |
| 1426723200000 | 3567.94 |
| 1426809600000 | 3562.44 |
| 1427068800000 | 3539.8 |
| 1427155200000 | 3524.11 |
| 1427241600000 | 3474.15 |
| 1427328000000 | 3448.45 |
| 1427414400000 | 3474.32 |
| 1427673600000 | 3503.98 |
| 1427760000000 | 3479.03 |
| 1427846400000 | 3486.74 |
| 1427932800000 | 3506.07 |
| 1428364800000 | 3564.77 |
| 1428451200000 | 3564.01 |
| 1428537600000 | 3602.07 |
| 1428624000000 | 3622.1 |
| 1428883200000 | 3627.39 |
| 1428969600000 | 3612.08 |
| 1429056000000 | 3646.68 |
| 1429142400000 | 3640.41 |
| 1429228800000 | 3596.27 |
| 1429488000000 | 3589.65 |
| 1429574400000 | 3595.88 |
| 1429660800000 | 3580.25 |
| 1429747200000 | 3579.53 |
| 1429833600000 | 3587.68 |
| 1430092800000 | 3611.51 |
| 1430179200000 | 3561.49 |
| 1430265600000 | 3463 |
| 1430352000000 | 3452.93 |
| 1430438400000 | 3444.51 |
| 1430697600000 | 3457.03 |
| 1430784000000 | 3417.03 |
| 1430870400000 | 3394.15 |
| 1430956800000 | 3410.62 |
| 1431043200000 | 3495.14 |
| 1431302400000 | 3500.22 |
| 1431388800000 | 3442.82 |
| 1431475200000 | 3438.32 |
| 1431561600000 | 3469.05 |
| 1431648000000 | 3460.31 |
| 1431907200000 | 3478.57 |
| 1431993600000 | 3550.59 |
| 1432080000000 | 3551.82 |
| 1432166400000 | 3555.11 |
| 1432252800000 | 3560.19 |
| 1432512000000 | 3560.58 |
| 1432598400000 | 3540.18 |
| 1432684800000 | 3569.94 |
| 1432771200000 | 3572.2 |
| 1432857600000 | 3506.76 |
| 1433116800000 | 3511.75 |
| 1433203200000 | 3445.96 |
| 1433289600000 | 3421.46 |
| 1433376000000 | 3394.08 |
| 1433462400000 | 3360.92 |
| 1433721600000 | 3379.83 |
| 1433808000000 | 3373.42 |
| 1433894400000 | 3414.68 |
| 1433980800000 | 3441.46 |
| 1434067200000 | 3410.24 |
| 1434326400000 | 3375.37 |
| 1434412800000 | 3406.99 |
| 1434499200000 | 3398.11 |
| 1434585600000 | 3396.46 |
| 1434672000000 | 3404.65 |
| 1434931200000 | 3449.6 |
| 1435017600000 | 3494.99 |
| 1435104000000 | 3493.06 |
| 1435190400000 | 3480.39 |
| 1435276800000 | 3484.25 |
| 1435536000000 | 3409.61 |
| 1435622400000 | 3359 |
| 1435708800000 | 3415.52 |
| 1435795200000 | 3406.3 |
| 1435881600000 | 3385.75 |
| 1436140800000 | 3371.06 |
| 1436227200000 | 3351.75 |
| 1436313600000 | 3354.35 |
| 1436400000000 | 3426.82 |
| 1436486400000 | 3482 |
| 1436745600000 | 3535.79 |
| 1436832000000 | 3564.15 |
| 1436918400000 | 3571.81 |
| 1437004800000 | 3617.44 |
| 1437091200000 | 3628.84 |
| 1437350400000 | 3631.51 |
| 1437436800000 | 3602.33 |
| 1437523200000 | 3593.71 |
| 1437609600000 | 3556.91 |
| 1437696000000 | 3519.78 |
| 1437955200000 | 3428.32 |
| 1438041600000 | 3461.28 |
| 1438128000000 | 3505.29 |
| 1438214400000 | 3483.03 |
| 1438300800000 | 3465.32 |
| 1438560000000 | 3527.8 |
| 1438646400000 | 3515.95 |
| 1438732800000 | 3558.2 |
| 1438819200000 | 3545.73 |
| 1438905600000 | 3510.79 |
| 1439164800000 | 3520.41 |
| 1439251200000 | 3470.89 |
| 1439337600000 | 3380.11 |
| 1439424000000 | 3434.04 |
| 1439510400000 | 3437.66 |
| 1439769600000 | 3438.65 |
| 1439856000000 | 3453.29 |
| 1439942400000 | 3402.96 |
| 1440028800000 | 3328.08 |
| 1440115200000 | 3210.63 |
| 1440374400000 | 3048.36 |
| 1440460800000 | 3157.84 |
| 1440547200000 | 3108.71 |
| 1440633600000 | 3189.64 |
| 1440720000000 | 3207.79 |
| 1440979200000 | 3212.66 |
| 1441065600000 | 3133.3 |
| 1441152000000 | 3149.31 |
| 1441238400000 | 3203.42 |
| 1441324800000 | 3141.52 |
| 1441584000000 | 3149.21 |
| 1441670400000 | 3157.89 |
| 1441756800000 | 3218.81 |
| 1441843200000 | 3177.04 |
| 1441929600000 | 3138.54 |
| 1442188800000 | 3129.81 |
| 1442275200000 | 3170.61 |
| 1442361600000 | 3327.36 |
| 1442448000000 | 3347.2199 |
| 1442534400000 | 3306.15 |
| 1442793600000 | 3340.27 |
| 1442880000000 | 3249.17 |
| 1442966400000 | 3264.93 |
| 1443052800000 | 3193.34 |
| 1443139200000 | 3275.53 |
| 1443398400000 | 3250.7199 |
| 1443484800000 | 3212.92 |
| 1443571200000 | 3299.92 |
| 1443657600000 | 3281.4899 |
| 1443744000000 | 3305.2199 |
| 1444003200000 | 3382.52 |
| 1444089600000 | 3372.25 |
| 1444176000000 | 3357.89 |
| 1444262400000 | 3361.49 |
| 1444348800000 | 3365.79 |
| 1444608000000 | 3372.91 |
| 1444694400000 | 3413.8 |
| 1444780800000 | 3411.41 |
| 1444867200000 | 3462.16 |
| 1444953600000 | 3450.47 |
| 1445212800000 | 3476.15 |
| 1445299200000 | 3469.05 |
| 1445385600000 | 3457.06 |
| 1445472000000 | 3540.23 |
| 1445558400000 | 3598.54 |
| 1445817600000 | 3589.86 |
| 1445904000000 | 3565.52 |
| 1445990400000 | 3603.21 |
| 1446076800000 | 3633.42 |
| 1446163200000 | 3632.85 |
| 1446422400000 | 3617.57 |
| 1446508800000 | 3637.2 |
| 1446595200000 | 3671.24 |
| 1446681600000 | 3677.78 |
| 1446768000000 | 3667.42 |
| 1447027200000 | 3637.6 |
| 1447113600000 | 3656.06 |
| 1447200000000 | 3710.77 |
| 1447286400000 | 3686.7 |
| 1447372800000 | 3648.33 |
| 1447632000000 | 3670.69 |
| 1447718400000 | 3754.61 |
| 1447804800000 | 3749.63 |
| 1447891200000 | 3756.36 |
| 1447977600000 | 3784.2 |
| 1448236800000 | 3774.1 |
| 1448323200000 | 3744.72 |
| 1448409600000 | 3798.2 |
| 1448496000000 | 3811.24 |
| 1448582400000 | 3803.56 |
| 1448841600000 | 3814.63 |
| 1448928000000 | 3799.26 |
| 1449014400000 | 3821.82 |
| 1449100800000 | 3701.25 |
| 1449187200000 | 3687.85 |
| 1449446400000 | 3726.95 |
| 1449532800000 | 3681.54 |
| 1449619200000 | 3659.31 |
| 1449705600000 | 3646.34 |
| 1449792000000 | 3581.06 |
| 1450051200000 | 3531.3 |
| 1450137600000 | 3599 |
| 1450224000000 | 3608.16 |
| 1450310400000 | 3650.25 |
| 1450396800000 | 3610.57 |
| 1450656000000 | 3561.85 |
| 1450742400000 | 3540.67 |
| 1450828800000 | 3625.46 |
| 1450915200000 | 3628.07 |
| 1451260800000 | 3617.15 |
| 1451347200000 | 3671.66 |
| 1451433600000 | 3660.6 |
| 1451520000000 | 3627.96 |
| 1451865600000 | 3572.91 |
| 1451952000000 | 3603.01 |
| 1452038400000 | 3567.43 |
| 1452124800000 | 3494.18 |
| 1452211200000 | 3447.67 |
| 1452470400000 | 3458.41 |
| 1452556800000 | 3485.26 |
| 1452643200000 | 3505.46 |
| 1452729600000 | 3434.53 |
| 1452816000000 | 3391.08 |
| 1453075200000 | 3396.55 |
| 1453161600000 | 3442.86 |
| 1453248000000 | 3359.57 |
| 1453334400000 | 3412.77 |
| 1453420800000 | 3499.78 |
| 1453680000000 | 3506.4 |
| 1453766400000 | 3531.28 |
| 1453852800000 | 3550.65 |
| 1453939200000 | 3518.41 |
| 1454025600000 | 3608.65 |
| 1454284800000 | 3633.34 |
| 1454371200000 | 3621.46 |
| 1454457600000 | 3571.19 |
| 1454544000000 | 3508.71 |
| 1454630400000 | 3452.12 |
| 1454889600000 | 3389.26 |
| 1454976000000 | 3367.87 |
| 1455062400000 | 3398.72 |
| 1455148800000 | 3294.75 |
| 1455235200000 | 3345.1 |
| 1455494400000 | 3426.48 |
| 1455580800000 | 3407.63 |
| 1455667200000 | 3456.66 |
| 1455753600000 | 3430.2 |
| 1455840000000 | 3414.96 |
| 1456099200000 | 3445.42 |
| 1456185600000 | 3454.16 |
| 1456272000000 | 3408.62 |
| 1456358400000 | 3432.88 |
| 1456444800000 | 3436.09 |
| 1456704000000 | 3464.27 |
| 1456790400000 | 3508.93 |
| 1456876800000 | 3495.17 |
| 1456963200000 | 3468.83 |
| 1457049600000 | 3501.99 |
| 1457308800000 | 3492.48 |
| 1457395200000 | 3473 |
| 1457481600000 | 3501.41 |
| 1457568000000 | 3452.71 |
| 1457654400000 | 3504.59 |
| 1457913600000 | 3517.3 |
| 1458000000000 | 3498.35 |
| 1458086400000 | 3487.14 |
| 1458172800000 | 3484.47 |
| 1458259200000 | 3513.21 |
| 1458518400000 | 3509.64 |
| 1458604800000 | 3499.47 |
| 1458691200000 | 3531.94 |
| 1458777600000 | 3486.81 |
| 1459209600000 | 3525.54 |
| 1459296000000 | 3557.48 |
| 1459382400000 | 3512.87 |
| 1459468800000 | 3479.32 |
| 1459728000000 | 3505.31 |
| 1459814400000 | 3474.28 |
| 1459900800000 | 3488.35 |
| 1459987200000 | 3478.36 |
| 1460073600000 | 3480.9 |
| 1460332800000 | 3465.48 |
| 1460419200000 | 3474.73 |
| 1460505600000 | 3523.8 |
| 1460592000000 | 3553.01 |
| 1460678400000 | 3567.4 |
| 1460937600000 | 3573.72 |
| 1461024000000 | 3641.19 |
| 1461110400000 | 3641.98 |
| 1461196800000 | 3590.89 |
| 1461283200000 | 3561.86 |
| 1461542400000 | 3569.66 |
| 1461628800000 | 3558.49 |
| 1461715200000 | 3557.62 |
| 1461801600000 | 3555.59 |
| 1461888000000 | 3495.18 |
| 1462147200000 | 3503.95 |
| 1462233600000 | 3481.26 |
| 1462320000000 | 3453.61 |
| 1462406400000 | 3490.32 |
| 1462492800000 | 3489.12 |
| 1462752000000 | 3531.81 |
| 1462838400000 | 3547.83 |
| 1462924800000 | 3534.96 |
| 1463011200000 | 3537.77 |
| 1463097600000 | 3549.26 |
| 1463356800000 | 3543.1 |
| 1463443200000 | 3519.92 |
| 1463529600000 | 3531.57 |
| 1463616000000 | 3499.84 |
| 1463702400000 | 3530.28 |
| 1463961600000 | 3524.37 |
| 1464048000000 | 3593.44 |
| 1464134400000 | 3624.2 |
| 1464220800000 | 3636.42 |
| 1464307200000 | 3644.19 |
| 1464566400000 | 3651.6 |
| 1464652800000 | 3623.32 |
| 1464739200000 | 3613.07 |
| 1464825600000 | 3611.94 |
| 1464912000000 | 3590.39 |
| 1465171200000 | 3600.56 |
| 1465257600000 | 3629.92 |
| 1465344000000 | 3612.53 |
| 1465430400000 | 3590.62 |
| 1465516800000 | 3527.83 |
| 1465776000000 | 3469.78 |
| 1465862400000 | 3435.02 |
| 1465948800000 | 3465.1 |
| 1466035200000 | 3459.29 |
| 1466121600000 | 3448.87 |
| 1466380800000 | 3550.45 |
| 1466467200000 | 3585.58 |
| 1466553600000 | 3582.22 |
| 1466640000000 | 3601.7 |
| 1466726400000 | 3483.35 |
| 1466985600000 | 3422.39 |
| 1467072000000 | 3482.48 |
| 1467158400000 | 3572.5 |
| 1467244800000 | 3636.29 |
| 1467331200000 | 3657.1 |
| 1467590400000 | 3643.91 |
| 1467676800000 | 3612.74 |
| 1467763200000 | 3586.56 |
| 1467849600000 | 3632.15 |
| 1467936000000 | 3644.03 |
| 1468195200000 | 3667.69 |
| 1468281600000 | 3672.14 |
| 1468368000000 | 3663.09 |
| 1468454400000 | 3668.37 |
| 1468540800000 | 3662.31 |
| 1468800000000 | 3668.15 |
| 1468886400000 | 3653.69 |
| 1468972800000 | 3672.98 |
| 1469059200000 | 3675.4 |
| 1469145600000 | 3683.71 |
| 1469404800000 | 3688.71 |
| 1469491200000 | 3697.26 |
| 1469577600000 | 3662.74 |
| 1469664000000 | 3654.05 |
| 1469750400000 | 3703.14 |
| 1470009600000 | 3678.64 |
| 1470096000000 | 3652.06 |
| 1470182400000 | 3648.42 |
| 1470268800000 | 3669.8 |
| 1470355200000 | 3692.07 |
| 1470614400000 | 3658.74 |
| 1470700800000 | 3669.91 |
| 1470787200000 | 3663.31 |
| 1470873600000 | 3712.22 |
| 1470960000000 | 3718.69 |
| 1471219200000 | 3714.53 |
| 1471305600000 | 3688.11 |
| 1471392000000 | 3672.81 |
| 1471478400000 | 3686.49 |
| 1471564800000 | 3675.01 |
| 1471824000000 | 3662.12 |
| 1471910400000 | 3676.07 |
| 1471996800000 | 3672.25 |
| 1472083200000 | 3659.47 |
| 1472169600000 | 3671.67 |
| 1472428800000 | 3674.63 |
| 1472515200000 | 3689.18 |
| 1472601600000 | 3666.35 |
| 1472688000000 | 3667.83 |
| 1472774400000 | 3747.5 |
| 1473033600000 | 3742.66 |
| 1473120000000 | 3733.15 |
| 1473206400000 | 3735.33 |
| 1473292800000 | 3694.83 |
| 1473379200000 | 3653.97 |
| 1473638400000 | 3627.73 |
| 1473724800000 | 3594.4 |
| 1473811200000 | 3595.38 |
| 1473897600000 | 3622.11 |
| 1473984000000 | 3608.93 |
| 1474243200000 | 3634.84 |
| 1474329600000 | 3649.9 |
| 1474416000000 | 3656.58 |
| 1474502400000 | 3713 |
| 1474588800000 | 3690.13 |
| 1474848000000 | 3662.62 |
| 1474934400000 | 3693.52 |
| 1475020800000 | 3708.41 |
| 1475107200000 | 3694.36 |
| 1475193600000 | 3690.24 |
| 1475452800000 | 3697.57 |
| 1475539200000 | 3714.69 |
| 1475625600000 | 3656.43 |
| 1475712000000 | 3635.59 |
| 1475798400000 | 3585.82 |
| 1476057600000 | 3610.54 |
| 1476144000000 | 3613.23 |
| 1476230400000 | 3577.11 |
| 1476316800000 | 3563.19 |
| 1476403200000 | 3607.65 |
| 1476662400000 | 3577.5 |
| 1476748800000 | 3600.88 |
| 1476835200000 | 3615.93 |
| 1476921600000 | 3614.11 |
| 1477008000000 | 3604.36 |
| 1477267200000 | 3569.42 |
| 1477353600000 | 3557.85 |
| 1477440000000 | 3529.18 |
| 1477526400000 | 3548.26 |
| 1477612800000 | 3509.69 |
| 1477872000000 | 3474.16 |
| 1477958400000 | 3457.7 |
| 1478044800000 | 3436.86 |
| 1478131200000 | 3402.22 |
| 1478217600000 | 3389.88 |
| 1478476800000 | 3406.24 |
| 1478563200000 | 3433.32 |
| 1478649600000 | 3402.01 |
| 1478736000000 | 3306.44 |
| 1478822400000 | 3317.51 |
| 1479081600000 | 3283.42 |
| 1479168000000 | 3306.12 |
| 1479254400000 | 3326.56 |
| 1479340800000 | 3345.13 |
| 1479427200000 | 3334.2399 |
| 1479686400000 | 3334.96 |
| 1479772800000 | 3326.75 |
| 1479859200000 | 3323.01 |
| 1479945600000 | 3322.61 |
| 1480032000000 | 3365.57 |
| 1480291200000 | 3354.32 |
| 1480377600000 | 3356.56 |
| 1480464000000 | 3345.84 |
| 1480550400000 | 3280.23 |
| 1480636800000 | 3289.59 |
| 1480896000000 | 3296.02 |
| 1480982400000 | 3306.87 |
| 1481068800000 | 3309.76 |
| 1481155200000 | 3350.53 |
| 1481241600000 | 3421.05 |
| 1481500800000 | 3413.66 |
| 1481587200000 | 3464.41 |
| 1481673600000 | 3448.99 |
| 1481760000000 | 3440.72 |
| 1481846400000 | 3455.7 |
| 1482105600000 | 3469.84 |
| 1482192000000 | 3470.51 |
| 1482278400000 | 3460.1 |
| 1482364800000 | 3452.22 |
| 1482451200000 | 3455.07 |
| 1482796800000 | 3463.75 |
| 1482883200000 | 3466.54 |
| 1482969600000 | 3469.77 |
| 1483056000000 | 3487.36 |
| 1483315200000 | 3494.02 |
| 1483401600000 | 3483.72 |
| 1483488000000 | 3493.75 |
| 1483574400000 | 3515.91 |
| 1483660800000 | 3514.15 |
| 1483920000000 | 3512.63 |
| 1484006400000 | 3501.87 |
| 1484092800000 | 3502.86 |
| 1484179200000 | 3484.59 |
| 1484265600000 | 3499.38 |
| 1484524800000 | 3480.53 |
| 1484611200000 | 3463.25 |
| 1484697600000 | 3488.5 |
| 1484784000000 | 3489.23 |
| 1484870400000 | 3475.32 |
| 1485129600000 | 3473.1 |
| 1485216000000 | 3468.32 |
| 1485302400000 | 3472.18 |
| 1485388800000 | 3486.52 |
| 1485475200000 | 3490.38 |
| 1485734400000 | 3462.25 |
| 1485820800000 | 3433.11 |
| 1485907200000 | 3441.34 |
| 1485993600000 | 3435.64 |
| 1486080000000 | 3472.33 |
| 1486339200000 | 3466 |
| 1486425600000 | 3493.35 |
| 1486512000000 | 3541.16 |
| 1486598400000 | 3537.88 |
| 1486684800000 | 3532.45 |
| 1486944000000 | 3550.51 |
| 1487030400000 | 3538.13 |
| 1487116800000 | 3547.96 |
| 1487203200000 | 3539.46 |
| 1487289600000 | 3584.55 |
| 1487548800000 | 3580 |
| 1487635200000 | 3610.44 |
| 1487721600000 | 3628.86 |
| 1487808000000 | 3638.5 |
| 1487894400000 | 3627.1 |
| 1488153600000 | 3619.16 |
| 1488240000000 | 3618.18 |
| 1488326400000 | 3636.47 |
| 1488412800000 | 3618.09 |
| 1488499200000 | 3607.34 |
| 1488758400000 | 3597.76 |
| 1488844800000 | 3589.27 |
| 1488931200000 | 3577.92 |
| 1489017600000 | 3579.9 |
| 1489104000000 | 3585.44 |
| 1489363200000 | 3601.03 |
| 1489449600000 | 3609.76 |
| 1489536000000 | 3615.51 |
| 1489622400000 | 3644.77 |
| 1489708800000 | 3675.85 |
| 1489968000000 | 3686.28 |
| 1490054400000 | 3674.58 |
| 1490140800000 | 3660.53 |
| 1490227200000 | 3665.9 |
| 1490313600000 | 3649.88 |
| 1490572800000 | 3653.7 |
| 1490659200000 | 3652.46 |
| 1490745600000 | 3665.03 |
| 1490832000000 | 3671.92 |
| 1490918400000 | 3667.38 |
| 1491177600000 | 3670.28 |
| 1491264000000 | 3674.47 |
| 1491350400000 | 3670.64 |
| 1491436800000 | 3678.68 |
| 1491523200000 | 3677.41 |
| 1491782400000 | 3697.93 |
| 1491868800000 | 3699.81 |
| 1491955200000 | 3726.91 |
| 1492041600000 | 3726.6 |
| 1492473600000 | 3710.42 |
| 1492560000000 | 3687.02 |
| 1492646400000 | 3681.99 |
| 1492732800000 | 3681.57 |
| 1492992000000 | 3729.64 |
| 1493078400000 | 3721.68 |
| 1493164800000 | 3731.9 |
| 1493251200000 | 3734.28 |
| 1493337600000 | 3720.95 |
| 1493596800000 | 3716.01 |
| 1493683200000 | 3744.7 |
| 1493769600000 | 3750.76 |
| 1493856000000 | 3829.93 |
| 1493942400000 | 3850.91 |
| 1494201600000 | 3857.59 |
| 1494288000000 | 3883.32 |
| 1494374400000 | 3883.4 |
| 1494460800000 | 3886.46 |
| 1494547200000 | 3899.96 |
| 1494806400000 | 3880.6 |
| 1494892800000 | 3905.7 |
| 1494979200000 | 3883.66 |
| 1495065600000 | 3825.85 |
| 1495152000000 | 3858.97 |
| 1495411200000 | 3871.58 |
| 1495497600000 | 3882.23 |
| 1495584000000 | 3882.07 |
| 1495670400000 | 3882.38 |
| 1495756800000 | 3876.19 |
| 1496016000000 | 3868.96 |
| 1496102400000 | 3857.39 |
| 1496188800000 | 3861.85 |
| 1496275200000 | 3888.29 |
| 1496361600000 | 3902.48 |
| 1496620800000 | 3901.22 |
| 1496707200000 | 3904.36 |
| 1496793600000 | 3889.13 |
| 1496880000000 | 3830.33 |
| 1496966400000 | 3828.52 |
| 1497225600000 | 3803.94 |
| 1497312000000 | 3815.77 |
| 1497398400000 | 3816.75 |
| 1497484800000 | 3828.65 |
| 1497571200000 | 3870.1 |
| 1497830400000 | 3894.02 |
| 1497916800000 | 3912.18 |
| 1498003200000 | 3886.22 |
| 1498089600000 | 3858.16 |
| 1498176000000 | 3827.49 |
| 1498435200000 | 3893.62 |
| 1498521600000 | 3848.42 |
| 1498608000000 | 3841.83 |
| 1498694400000 | 3769.5 |
| 1498780800000 | 3758.84 |
| 1499040000000 | 3770.42 |
| 1499126400000 | 3756.24 |
| 1499212800000 | 3756.03 |
| 1499299200000 | 3719.44 |
| 1499385600000 | 3721.73 |
| 1499644800000 | 3750.58 |
| 1499731200000 | 3696.11 |
| 1499817600000 | 3766.02 |
| 1499904000000 | 3776.54 |
| 1499990400000 | 3786.45 |
| 1500249600000 | 3786.71 |
| 1500336000000 | 3757.18 |
| 1500422400000 | 3786.58 |
| 1500508800000 | 3773.05 |
| 1500595200000 | 3735.66 |
| 1500854400000 | 3702.86 |
| 1500940800000 | 3705.09 |
| 1501027200000 | 3737.72 |
| 1501113600000 | 3815.66 |
| 1501200000000 | 3786.88 |
| 1501459200000 | 3777.32 |
| 1501545600000 | 3768.46 |
| 1501632000000 | 3760.41 |
| 1501718400000 | 3781.32 |
| 1501804800000 | 3847.09 |
| 1502064000000 | 3843.44 |
| 1502150400000 | 3847.64 |
| 1502236800000 | 3823.64 |
| 1502323200000 | 3806.6 |
| 1502409600000 | 3772.35 |
| 1502668800000 | 3813.65 |
| 1502755200000 | 3826.73 |
| 1502841600000 | 3858.97 |
| 1502928000000 | 3853.96 |
| 1503014400000 | 3814.62 |
| 1503273600000 | 3821.57 |
| 1503360000000 | 3844.72 |
| 1503446400000 | 3827.94 |
| 1503532800000 | 3820.5 |
| 1503619200000 | 3809.59 |
| 1503878400000 | 3784.16 |
| 1503964800000 | 3774.9 |
| 1504051200000 | 3810.41 |
| 1504137600000 | 3831.25 |
| 1504224000000 | 3837.65 |
| 1504483200000 | 3813.61 |
| 1504569600000 | 3831.7 |
| 1504656000000 | 3832.67 |
| 1504742400000 | 3836.27 |
| 1504828800000 | 3859.98 |
| 1505088000000 | 3873.24 |
| 1505174400000 | 3873.91 |
| 1505260800000 | 3872.37 |
| 1505347200000 | 3864.76 |
| 1505433600000 | 3846.46 |
| 1505692800000 | 3851.91 |
| 1505779200000 | 3826.66 |
| 1505865600000 | 3786.5 |
| 1505952000000 | 3776.5 |
| 1506038400000 | 3777.01 |
| 1506297600000 | 3806.35 |
| 1506384000000 | 3828.63 |
| 1506470400000 | 3807.14 |
| 1506556800000 | 3820.18 |
| 1506643200000 | 3831.25 |
| 1506902400000 | 3857 |
| 1506988800000 | 3871.35 |
| 1507075200000 | 3902.64 |
| 1507161600000 | 3917.21 |
| 1507248000000 | 3897.04 |
| 1507507200000 | 3925.85 |
| 1507593600000 | 3935.73 |
| 1507680000000 | 3936.2 |
| 1507766400000 | 3945.64 |
| 1507852800000 | 3969.74 |
| 1508112000000 | 3968.23 |
| 1508198400000 | 3967.19 |
| 1508284800000 | 3995 |
| 1508371200000 | 3978.57 |
| 1508457600000 | 3977.93 |
| 1508716800000 | 3984.06 |
| 1508803200000 | 3948.82 |
| 1508889600000 | 3890.58 |
| 1508976000000 | 3920.69 |
| 1509062400000 | 3966.02 |
| 1509321600000 | 3961.66 |
| 1509408000000 | 3985.3 |
| 1509494400000 | 3979.52 |
| 1509580800000 | 3950.08 |
| 1509667200000 | 3997.58 |
| 1509926400000 | 4003.76 |
| 1510012800000 | 3954.98 |
| 1510099200000 | 3954.36 |
| 1510185600000 | 3940.51 |
| 1510272000000 | 3926.93 |
| 1510531200000 | 3934.83 |
| 1510617600000 | 3901.91 |
| 1510704000000 | 3872.54 |
| 1510790400000 | 3907.61 |
| 1510876800000 | 3901.96 |
| 1511136000000 | 3929.76 |
| 1511222400000 | 3944.16 |
| 1511308800000 | 3932.4 |
| 1511395200000 | 3951.39 |
| 1511481600000 | 3947.08 |
| 1511740800000 | 3931.64 |
| 1511827200000 | 3972.26 |
| 1511913600000 | 3949.75 |
| 1512000000000 | 3926.99 |
| 1512086400000 | 3902.86 |
| 1512345600000 | 3932.3 |
| 1512432000000 | 3945.43 |
| 1512518400000 | 3971.26 |
| 1512604800000 | 3952.65 |
| 1512691200000 | 3949.75 |
| 1512950400000 | 3936.32 |
| 1513036800000 | 3964.01 |
| 1513123200000 | 3954.08 |
| 1513209600000 | 3938.26 |
| 1513296000000 | 3937.47 |
| 1513555200000 | 3973.45 |
| 1513641600000 | 3950.24 |
| 1513728000000 | 3913.81 |
| 1513814400000 | 3931.51 |
| 1513900800000 | 3940.15 |
| 1514332800000 | 3947.34 |
| 1514419200000 | 3941.55 |
| 1514505600000 | 3946.3 |
| 1514851200000 | 3915.01 |
| 1514937600000 | 3919.28 |
| 1515024000000 | 3921.85 |
| 1515110400000 | 3961.54 |
| 1515369600000 | 3959.15 |
| 1515456000000 | 3972.06 |
| 1515542400000 | 3922.97 |
| 1515628800000 | 3906.67 |
| 1515715200000 | 3898.57 |
| 1515974400000 | 3892.51 |
| 1516060800000 | 3881.7 |
| 1516147200000 | 3894.04 |
| 1516233600000 | 3894.73 |
| 1516320000000 | 3899.66 |
| 1516579200000 | 3898.72 |
| 1516665600000 | 3912.48 |
| 1516752000000 | 3876.32 |
| 1516838400000 | 3847.15 |
| 1516924800000 | 3876.32 |
| 1517184000000 | 3839.54 |
| 1517270400000 | 3835.08 |
| 1517356800000 | 3839.8 |
| 1517443200000 | 3844.86 |
| 1517529600000 | 3799.25 |
| 1517788800000 | 3734.41 |
| 1517875200000 | 3646.45 |
| 1517961600000 | 3711.32 |
| 1518048000000 | 3666.5 |
| 1518134400000 | 3623.08 |
| 1518393600000 | 3651.31 |
| 1518480000000 | 3635.54 |
| 1518566400000 | 3664.79 |
| 1518652800000 | 3656.04 |
| 1518739200000 | 3713.37 |
| 1518998400000 | 3688.02 |
| 1519084800000 | 3689.11 |
| 1519171200000 | 3693.07 |
| 1519257600000 | 3698.17 |
| 1519344000000 | 3728.24 |
| 1519603200000 | 3765.57 |
| 1519689600000 | 3740.95 |
| 1519776000000 | 3716.39 |
| 1519862400000 | 3695.6 |
| 1519948800000 | 3638.57 |
| 1520208000000 | 3683.56 |
| 1520294400000 | 3669.91 |
| 1520380800000 | 3669.67 |
| 1520467200000 | 3748.38 |
| 1520553600000 | 3767.69 |
| 1520812800000 | 3791.43 |
| 1520899200000 | 3748.08 |
| 1520985600000 | 3737.74 |
| 1521072000000 | 3754.48 |
| 1521158400000 | 3744.89 |
| 1521417600000 | 3715.09 |
| 1521504000000 | 3731.96 |
| 1521590400000 | 3688.62 |
| 1521676800000 | 3668.97 |
| 1521763200000 | 3637.64 |
| 1522022400000 | 3610.59 |
| 1522108800000 | 3636.83 |
| 1522195200000 | 3699.42 |
| 1522281600000 | 3711.37 |
| 1522713600000 | 3682.79 |
| 1522800000000 | 3696.49 |
| 1522886400000 | 3770.59 |
| 1522972800000 | 3768.97 |
| 1523232000000 | 3776.25 |
| 1523318400000 | 3782.38 |
| 1523404800000 | 3742.83 |
| 1523491200000 | 3736.99 |
| 1523577600000 | 3742.27 |
| 1523836800000 | 3724.66 |
| 1523923200000 | 3750.02 |
| 1524009600000 | 3745.85 |
| 1524096000000 | 3734.52 |
| 1524182400000 | 3726.67 |
| 1524441600000 | 3702.14 |
| 1524528000000 | 3704.55 |
| 1524614400000 | 3705.82 |
| 1524700800000 | 3756.18 |
| 1524787200000 | 3763.14 |
| 1525046400000 | 3769.61 |
| 1525132800000 | 3772.08 |
| 1525219200000 | 3749.39 |
| 1525305600000 | 3743.44 |
| 1525392000000 | 3776.13 |
| 1525651200000 | 3801.28 |
| 1525737600000 | 3811.18 |
| 1525824000000 | 3815.44 |
| 1525910400000 | 3797 |
| 1525996800000 | 3791.3 |
| 1526256000000 | 3789.15 |
| 1526342400000 | 3787.3 |
| 1526428800000 | 3813.69 |
| 1526515200000 | 3823 |
| 1526601600000 | 3819.37 |
| 1526860800000 | 3837.41 |
| 1526947200000 | 3826.02 |
| 1527033600000 | 3827.99 |
| 1527120000000 | 3867.13 |
| 1527206400000 | 3897.83 |
| 1527465600000 | 3917.19 |
| 1527552000000 | 3882.48 |
| 1527638400000 | 3867.94 |
| 1527724800000 | 3841.49 |
| 1527811200000 | 3830.96 |
| 1528070400000 | 3871.09 |
| 1528156800000 | 3856.58 |
| 1528243200000 | 3810.02 |
| 1528329600000 | 3780.59 |
| 1528416000000 | 3808.24 |
| 1528675200000 | 3845.33 |
| 1528761600000 | 3864.01 |
| 1528848000000 | 3884.63 |
| 1528934400000 | 3895.9 |
| 1529020800000 | 3913.23 |
| 1529280000000 | 3851.59 |
| 1529366400000 | 3844.33 |
| 1529452800000 | 3851.18 |
| 1529539200000 | 3843.12 |
| 1529625600000 | 3887.39 |
| 1529884800000 | 3828.49 |
| 1529971200000 | 3833.74 |
| 1530057600000 | 3859.02 |
| 1530144000000 | 3864.52 |
| 1530230400000 | 3873.38 |
| 1530489600000 | 3880.34 |
| 1530576000000 | 3916.41 |
| 1530662400000 | 3927.1 |
| 1530748800000 | 3925.09 |
| 1530835200000 | 3948.41 |
| 1531094400000 | 3935.01 |
| 1531180800000 | 3947.03 |
| 1531267200000 | 3935.52 |
| 1531353600000 | 3963.16 |
| 1531440000000 | 3964.3 |
| 1531699200000 | 3948.61 |
| 1531785600000 | 3949.59 |
| 1531872000000 | 3966.37 |
| 1531958400000 | 3985.08 |
| 1532044800000 | 4018.89 |
| 1532304000000 | 3998.65 |
| 1532390400000 | 3988.71 |
| 1532476800000 | 4009.02 |
| 1532563200000 | 3991.06 |
| 1532649600000 | 4007.77 |
| 1532908800000 | 3957.96 |
| 1532995200000 | 3955.48 |
| 1533081600000 | 3968.82 |
| 1533168000000 | 3975.98 |
| 1533254400000 | 4005.52 |
| 1533513600000 | 4004.33 |
| 1533600000000 | 4002.09 |
| 1533686400000 | 3995.88 |
| 1533772800000 | 4005.5 |
| 1533859200000 | 3976.76 |
| 1534118400000 | 3977.17 |
| 1534204800000 | 4005.26 |
| 1534291200000 | 3978.58 |
| 1534377600000 | 3999.54 |
| 1534464000000 | 4002.79 |
| 1534723200000 | 4017.2 |
| 1534809600000 | 4006.12 |
| 1534896000000 | 3973.98 |
| 1534982400000 | 3971.36 |
| 1535068800000 | 3959.33 |
| 1535328000000 | 3959.08 |
| 1535414400000 | 3945.66 |
| 1535500800000 | 3963.41 |
| 1535587200000 | 3944.78 |
| 1535673600000 | 3930.05 |
| 1535932800000 | 3927.37 |
| 1536019200000 | 3905 |
| 1536105600000 | 3854.08 |
| 1536192000000 | 3843.45 |
| 1536278400000 | 3854.32 |
| 1536537600000 | 3865.4 |
| 1536624000000 | 3841.06 |
| 1536710400000 | 3847.89 |
| 1536796800000 | 3845.03 |
| 1536883200000 | 3858.29 |
| 1537142400000 | 3846.92 |
| 1537228800000 | 3841.63 |
| 1537315200000 | 3814.41 |
| 1537401600000 | 3860.32 |
| 1537488000000 | 3876.7 |
| 1537747200000 | 3839.81 |
| 1537833600000 | 3845.84 |
| 1537920000000 | 3870.88 |
| 1538006400000 | 3883.33 |
| 1538092800000 | 3881.55 |
| 1538352000000 | 3902.97 |
| 1538438400000 | 3891.22 |
| 1538524800000 | 3928.98 |
| 1538611200000 | 3852.95 |
| 1538697600000 | 3830.43 |
| 1538956800000 | 3829.19 |
| 1539043200000 | 3833 |
| 1539129600000 | 3773.71 |
| 1539216000000 | 3693.6 |
| 1539302400000 | 3697.31 |
| 1539561600000 | 3697.83 |
| 1539648000000 | 3761.14 |
| 1539734400000 | 3713.27 |
| 1539820800000 | 3747.87 |
| 1539907200000 | 3804.49 |
| 1540166400000 | 3802.98 |
| 1540252800000 | 3760.53 |
| 1540339200000 | 3791.42 |
| 1540425600000 | 3736.74 |
| 1540512000000 | 3743.35 |
| 1540771200000 | 3733.48 |
| 1540857600000 | 3733.79 |
| 1540944000000 | 3770.94 |
| 1541030400000 | 3793.3 |
| 1541116800000 | 3770.02 |
| 1541376000000 | 3789.97 |
| 1541462400000 | 3784.16 |
| 1541548800000 | 3810.6 |
| 1541635200000 | 3816.8 |
| 1541721600000 | 3863.7 |
| 1541980800000 | 3856.9 |
| 1542067200000 | 3862.38 |
| 1542153600000 | 3837.14 |
| 1542240000000 | 3837.91 |
| 1542326400000 | 3847.74 |
| 1542585600000 | 3823.54 |
| 1542672000000 | 3818.12 |
| 1542758400000 | 3841.84 |
| 1542844800000 | 3833.39 |
| 1542931200000 | 3850.74 |
| 1543190400000 | 3857.25 |
| 1543276800000 | 3879.99 |
| 1543363200000 | 3859.88 |
| 1543449600000 | 3860.01 |
| 1543536000000 | 3874.65 |
| 1543795200000 | 3857.76 |
| 1543881600000 | 3878.45 |
| 1543968000000 | 3837.91 |
| 1544054400000 | 3744.87 |
| 1544140800000 | 3769.27 |
| 1544400000000 | 3715.97 |
| 1544486400000 | 3764.52 |
| 1544572800000 | 3825.17 |
| 1544659200000 | 3814.7 |
| 1544745600000 | 3787.56 |
| 1545004800000 | 3744.32 |
| 1545091200000 | 3706.67 |
| 1545177600000 | 3723.32 |
| 1545264000000 | 3686.67 |
| 1545350400000 | 3685.84 |
| 1545609600000 | 3661.21 |
| 1545868800000 | 3577.81 |
| 1545955200000 | 3617.29 |
| 1546214400000 | 3636.38 |
| 1546387200000 | 3619.87 |
| 1546473600000 | 3619.33 |
| 1546560000000 | 3689.64 |
| 1546819200000 | 3648.06 |
| 1546905600000 | 3672.99 |
| 1546992000000 | 3666.63 |
| 1547078400000 | 3692.51 |
| 1547164800000 | 3733.83 |
| 1547424000000 | 3715.77 |
| 1547510400000 | 3737.81 |
| 1547596800000 | 3699.5 |
| 1547683200000 | 3738.75 |
| 1547769600000 | 3786.83 |
| 1548028800000 | 3788.37 |
| 1548115200000 | 3787.87 |
| 1548201600000 | 3797.88 |
| 1548288000000 | 3816.94 |
| 1548374400000 | 3796.18 |
| 1548633600000 | 3767.08 |
| 1548720000000 | 3812.92 |
| 1548806400000 | 3841.1 |
| 1548892800000 | 3892.62 |
| 1548979200000 | 3903.88 |
| 1549238400000 | 3918.37 |
| 1549324800000 | 3965.26 |
| 1549411200000 | 3953.14 |
| 1549497600000 | 3944.96 |
| 1549584000000 | 3941.07 |
| 1549843200000 | 3969.27 |
| 1549929600000 | 3949.01 |
| 1550016000000 | 4003.73 |
| 1550102400000 | 3993.88 |
| 1550188800000 | 4045.19 |
| 1550448000000 | 4055.88 |
| 1550534400000 | 4045.18 |
| 1550620800000 | 4070.38 |
| 1550707200000 | 4096.55 |
| 1550793600000 | 4061.62 |
| 1551052800000 | 4056.38 |
| 1551139200000 | 4066.08 |
| 1551225600000 | 4024.71 |
| 1551312000000 | 4053.99 |
| 1551398400000 | 4112.29 |
| 1551657600000 | 4124.79 |
| 1551744000000 | 4139.49 |
| 1551830400000 | 4146.64 |
| 1551916800000 | 4184.7299 |
| 1552003200000 | 4168.77 |
| 1552262400000 | 4184 |
| 1552348800000 | 4174.82 |
| 1552435200000 | 4188.36 |
| 1552521600000 | 4217.51 |
| 1552608000000 | 4230.96 |
| 1552867200000 | 4235.27 |
| 1552953600000 | 4253.58 |
| 1553040000000 | 4237.89 |
| 1553126400000 | 4276.83 |
| 1553212800000 | 4229.43 |
| 1553472000000 | 4215 |
| 1553558400000 | 4274.47 |
| 1553644800000 | 4269.66 |
| 1553731200000 | 4286.53 |
| 1553817600000 | 4299.6899 |
| 1554076800000 | 4288.36 |
| 1554163200000 | 4309.87 |
| 1554249600000 | 4310.51 |
| 1554336000000 | 4309.75 |
| 1554422400000 | 4317.79 |
| 1554681600000 | 4320.88 |
| 1554768000000 | 4318.2 |
| 1554854400000 | 4345 |
| 1554940800000 | 4336.81 |
| 1555027200000 | 4323.2299 |
| 1555286400000 | 4343.18 |
| 1555372800000 | 4331.1 |
| 1555459200000 | 4316.39 |
| 1555545600000 | 4346.13 |
| 1555977600000 | 4383.33 |
| 1556064000000 | 4389.65 |
| 1556150400000 | 4373.29 |
| 1556236800000 | 4400.18 |
| 1556496000000 | 4403.84 |
| 1556582400000 | 4427.92 |
| 1556668800000 | 4429.82 |
| 1556755200000 | 4406.04 |
| 1556841600000 | 4428.71 |
| 1557100800000 | 4424.62 |
| 1557187200000 | 4392.74 |
| 1557273600000 | 4415.86 |
| 1557360000000 | 4372.25 |
| 1557446400000 | 4389.62 |
| 1557705600000 | 4373.83 |
| 1557792000000 | 4401.17 |
| 1557878400000 | 4439.18 |
| 1557964800000 | 4494.4 |
| 1558051200000 | 4479.39 |
| 1558310400000 | 4447.4399 |
| 1558396800000 | 4445.56 |
| 1558483200000 | 4455.01 |
| 1558569600000 | 4449.88 |
| 1558656000000 | 4465.59 |
| 1558915200000 | 4483.72 |
| 1559001600000 | 4474.11 |
| 1559088000000 | 4419.56 |
| 1559174400000 | 4453.41 |
| 1559260800000 | 4418.86 |
| 1559520000000 | 4469.84 |
| 1559606400000 | 4427.86 |
| 1559692800000 | 4464.9399 |
| 1559779200000 | 4467.53 |
| 1559865600000 | 4513.66 |
| 1560124800000 | 4512.84 |
| 1560211200000 | 4510.46 |
| 1560297600000 | 4531.82 |
| 1560384000000 | 4519.85 |
| 1560470400000 | 4498.99 |
| 1560729600000 | 4490.62 |
| 1560816000000 | 4543.81 |
| 1560902400000 | 4540.32 |
| 1560988800000 | 4581.4 |
| 1561075200000 | 4573.15 |
| 1561334400000 | 4588.36 |
| 1561420800000 | 4575.82 |
| 1561507200000 | 4531.35 |
| 1561593600000 | 4510.2 |
| 1561680000000 | 4540.2 |
| 1561939200000 | 4537.74 |
| 1562025600000 | 4592.75 |
| 1562112000000 | 4667.14 |
| 1562198400000 | 4663.58 |
| 1562284800000 | 4623.53 |
| 1562544000000 | 4654.77 |
| 1562630400000 | 4642.37 |
| 1562716800000 | 4607.84 |
| 1562803200000 | 4599.3 |
| 1562889600000 | 4575.86 |
| 1563148800000 | 4582 |
| 1563235200000 | 4578.5 |
| 1563321600000 | 4599.62 |
| 1563408000000 | 4604.38 |
| 1563494400000 | 4636.21 |
| 1563753600000 | 4640.09 |
| 1563840000000 | 4679.28 |
| 1563926400000 | 4672.99 |
| 1564012800000 | 4674.17 |
| 1564099200000 | 4725.21 |
| 1564358400000 | 4732.32 |
| 1564444800000 | 4718.87 |
| 1564531200000 | 4736.46 |
| 1564617600000 | 4794.36 |
| 1564704000000 | 4704.63 |
| 1564963200000 | 4597.06 |
| 1565049600000 | 4572.84 |
| 1565136000000 | 4602.75 |
| 1565222400000 | 4679.89 |
| 1565308800000 | 4681.61 |
| 1565568000000 | 4683.75 |
| 1565654400000 | 4671.4799 |
| 1565740800000 | 4654.08 |
| 1565827200000 | 4675.9399 |
| 1565913600000 | 4738.82 |
| 1566172800000 | 4757.52 |
| 1566259200000 | 4732.18 |
| 1566345600000 | 4791.97 |
| 1566432000000 | 4753.35 |
| 1566518400000 | 4734.18 |
| 1566777600000 | 4737.53 |
| 1566864000000 | 4772.31 |
| 1566950400000 | 4773.72 |
| 1567036800000 | 4828.06 |
| 1567123200000 | 4852.08 |
| 1567382400000 | 4894.15 |
| 1567468800000 | 4911.22 |
| 1567555200000 | 4924.59 |
| 1567641600000 | 4879.67 |
| 1567728000000 | 4879.41 |
| 1567987200000 | 4796.68 |
| 1568073600000 | 4745.7299 |
| 1568160000000 | 4786.4 |
| 1568246400000 | 4815.72 |
| 1568332800000 | 4722.28 |
| 1568592000000 | 4699.13 |
| 1568678400000 | 4749.51 |
| 1568764800000 | 4740.45 |
| 1568851200000 | 4727.07 |
| 1568937600000 | 4740.65 |
| 1569196800000 | 4747.7 |
| 1569283200000 | 4761.38 |
| 1569369600000 | 4720.97 |
| 1569456000000 | 4765.75 |
| 1569542400000 | 4769.39 |
| 1569801600000 | 4799 |
| 1569888000000 | 4728.78 |
| 1569974400000 | 4624.51 |
| 1570060800000 | 4672.53 |
| 1570147200000 | 4713.09 |
| 1570406400000 | 4761.42 |
| 1570492800000 | 4719.25 |
| 1570579200000 | 4734.9 |
| 1570665600000 | 4703.81 |
| 1570752000000 | 4708.39 |
| 1571011200000 | 4697.08 |
| 1571097600000 | 4707.37 |
| 1571184000000 | 4694.59 |
| 1571270400000 | 4656.39 |
| 1571356800000 | 4589.18 |
| 1571616000000 | 4580.89 |
| 1571702400000 | 4573.03 |
| 1571788800000 | 4559.26 |
| 1571875200000 | 4592.22 |
| 1571961600000 | 4498.63 |
| 1572220800000 | 4478.04 |
| 1572307200000 | 4480.14 |
| 1572393600000 | 4535.25 |
| 1572480000000 | 4518.11 |
| 1572566400000 | 4507.09 |
| 1572825600000 | 4484.99 |
| 1572912000000 | 4484.39 |
| 1572998400000 | 4527.96 |
| 1573084800000 | 4507.65 |
| 1573171200000 | 4516.6899 |
| 1573430400000 | 4541.02 |
| 1573516800000 | 4525.15 |
| 1573603200000 | 4574.74 |
| 1573689600000 | 4563.12 |
| 1573776000000 | 4563.27 |
| 1574035200000 | 4577.08 |
| 1574121600000 | 4561.4799 |
| 1574208000000 | 4539.49 |
| 1574294400000 | 4514.31 |
| 1574380800000 | 4528.02 |
| 1574640000000 | 4574.67 |
| 1574726400000 | 4591.64 |
| 1574812800000 | 4604.27 |
| 1574899200000 | 4600.63 |
| 1574985600000 | 4590.38 |
| 1575244800000 | 4528.24 |
| 1575331200000 | 4522 |
| 1575417600000 | 4533.42 |
| 1575504000000 | 4529.77 |
| 1575590400000 | 4589.27 |
| 1575849600000 | 4576.42 |
| 1575936000000 | 4548.78 |
| 1576022400000 | 4555.31 |
| 1576108800000 | 4509.95 |
| 1576195200000 | 4531.35 |
| 1576454400000 | 4585.11 |
| 1576540800000 | 4556.56 |
| 1576627200000 | 4575.54 |
| 1576713600000 | 4582.15 |
| 1576800000000 | 4651.65 |
| 1577059200000 | 4666.1899 |
| 1577145600000 | 4666.41 |
| 1577404800000 | 4677.52 |
| 1577664000000 | 4634.6899 |
| 1577750400000 | 4620.59 |
| 1577923200000 | 4639.35 |
| 1578009600000 | 4658.9799 |
| 1578268800000 | 4670.2299 |
| 1578355200000 | 4654.93 |
| 1578441600000 | 4628.14 |
| 1578528000000 | 4635.95 |
| 1578614400000 | 4633.93 |
| 1578873600000 | 4626.7299 |
| 1578960000000 | 4636.32 |
| 1579046400000 | 4666.79 |
| 1579132800000 | 4689.5 |
| 1579219200000 | 4741.21 |
| 1579478400000 | 4727.85 |
| 1579564800000 | 4729.47 |
| 1579651200000 | 4723.85 |
| 1579737600000 | 4711.72 |
| 1579824000000 | 4735.57 |
| 1580083200000 | 4650.62 |
| 1580169600000 | 4650.05 |
| 1580256000000 | 4643.86 |
| 1580342400000 | 4593.81 |
| 1580428800000 | 4574.13 |
| 1580688000000 | 4595.39 |
| 1580774400000 | 4645.71 |
| 1580860800000 | 4666.71 |
| 1580947200000 | 4695.37 |
| 1581033600000 | 4658.13 |
| 1581292800000 | 4653.77 |
| 1581379200000 | 4643.53 |
| 1581465600000 | 4651.46 |
| 1581552000000 | 4637.79 |
| 1581638400000 | 4673.91 |
| 1581897600000 | 4675.61 |
| 1581984000000 | 4691.57 |
| 1582070400000 | 4739.07 |
| 1582156800000 | 4699.86 |
| 1582243200000 | 4670.03 |
| 1582502400000 | 4514.63 |
| 1582588800000 | 4454.01 |
| 1582675200000 | 4429.32 |
| 1582761600000 | 4227.87 |
| 1582848000000 | 4073.12 |
| 1583107200000 | 4099.71 |
| 1583193600000 | 4148.47 |
| 1583280000000 | 4195.55 |
| 1583366400000 | 4177.32 |
| 1583452800000 | 4039.54 |
| 1583712000000 | 3827.14 |
| 1583798400000 | 3775.22 |
| 1583884800000 | 3743.08 |
| 1583971200000 | 3398.14 |
| 1584057600000 | 3465.56 |
| 1584316800000 | 3356.55 |
| 1584403200000 | 3413.7 |
| 1584489600000 | 3343.92 |
| 1584576000000 | 3524.99 |
| 1584662400000 | 3554.75 |
| 1584921600000 | 3356.91 |
| 1585008000000 | 3464.24 |
| 1585094400000 | 3570.95 |
| 1585180800000 | 3698.26 |
| 1585267200000 | 3551.16 |
| 1585526400000 | 3629.58 |
| 1585612800000 | 3688.53 |
| 1585699200000 | 3631.7 |
| 1585785600000 | 3622.48 |
| 1585872000000 | 3611.15 |
| 1586131200000 | 3733.36 |
| 1586217600000 | 3773.49 |
| 1586304000000 | 3750.41 |
| 1586390400000 | 3807.14 |
| 1586822400000 | 3851.74 |
| 1586908800000 | 3827.29 |
| 1586995200000 | 3864.38 |
| 1587081600000 | 3935.7 |
| 1587340800000 | 3945.06 |
| 1587427200000 | 3798.5 |
| 1587513600000 | 3827.36 |
| 1587600000000 | 3847.03 |
| 1587686400000 | 3820.37 |
| 1587945600000 | 3881.03 |
| 1588032000000 | 3922.77 |
| 1588118400000 | 3951.05 |
| 1588204800000 | 3916.92 |
| 1588291200000 | 3900.94 |
| 1588550400000 | 3789.3 |
| 1588636800000 | 3801.79 |
| 1588723200000 | 3823.01 |
| 1588809600000 | 3856.26 |
| 1588896000000 | 3899.72 |
| 1589155200000 | 3915.07 |
| 1589241600000 | 3922.4 |
| 1589328000000 | 3845.24 |
| 1589414400000 | 3725.6 |
| 1589500800000 | 3758.67 |
| 1589760000000 | 3879.74 |
| 1589846400000 | 3851.22 |
| 1589932800000 | 3865.97 |
| 1590019200000 | 3842.24 |
| 1590105600000 | 3826.36 |
| 1590364800000 | 3866.93 |
| 1590451200000 | 3915.42 |
| 1590537600000 | 3945.73 |
| 1590624000000 | 4007.56 |
| 1590710400000 | 3931.01 |
| 1590969600000 | 3992.53 |
| 1591056000000 | 3997.75 |
| 1591142400000 | 4077.38 |
| 1591228800000 | 4064.68 |
| 1591315200000 | 4110.55 |
| 1591574400000 | 4127.42 |
| 1591660800000 | 4101.33 |
| 1591747200000 | 4088.29 |
| 1591833600000 | 3942.23 |
| 1591920000000 | 3958.23 |
| 1592179200000 | 3913.36 |
| 1592265600000 | 4034.16 |
| 1592352000000 | 4068.44 |
| 1592438400000 | 4041.05 |
| 1592524800000 | 4093.53 |
| 1592784000000 | 4013.69 |
| 1592870400000 | 4049.32 |
| 1592956800000 | 3943.4 |
| 1593043200000 | 3948.25 |
| 1593129600000 | 3946.27 |
| 1593388800000 | 3922.91 |
| 1593475200000 | 3926.98 |
| 1593561600000 | 3932.77 |
| 1593648000000 | 3995.33 |
| 1593734400000 | 3964.61 |
| 1593993600000 | 4008.68 |
| 1594080000000 | 3992.56 |
| 1594166400000 | 3991.1 |
| 1594252800000 | 3951.91 |
| 1594339200000 | 4026.04 |
| 1594598400000 | 4033.58 |
| 1594684800000 | 4003.58 |
| 1594771200000 | 4083.81 |
| 1594857600000 | 4050.96 |
| 1594944000000 | 4034.59 |
| 1595203200000 | 4042.88 |
| 1595289600000 | 4076.18 |
| 1595376000000 | 4024.98 |
| 1595462400000 | 4086.09 |
| 1595548800000 | 4043.97 |
| 1595808000000 | 4012.16 |
| 1595894400000 | 4071.87 |
| 1595980800000 | 4107.18 |
| 1596067200000 | 4060.37 |
| 1596153600000 | 3997.24 |
| 1596412800000 | 4032.17 |
| 1596499200000 | 3995.71 |
| 1596585600000 | 3957.63 |
| 1596672000000 | 3910.39 |
| 1596758400000 | 3902.66 |
| 1597017600000 | 3916.71 |
| 1597104000000 | 3962.06 |
| 1597190400000 | 4014.47 |
| 1597276800000 | 4013.83 |
| 1597363200000 | 3978.66 |
| 1597622400000 | 4002.52 |
| 1597708800000 | 3991.81 |
| 1597795200000 | 4034.2 |
| 1597881600000 | 3989.18 |
| 1597968000000 | 3967.81 |
| 1598227200000 | 4026.92 |
| 1598313600000 | 4021.05 |
| 1598400000000 | 4033.91 |
| 1598486400000 | 4035.65 |
| 1598572800000 | 3987.54 |
| 1598832000000 | 3969.53 |
| 1598918400000 | 3927.88 |
| 1599004800000 | 4011.46 |
| 1599091200000 | 4023.94 |
| 1599177600000 | 3968.18 |
| 1599436800000 | 3996.45 |
| 1599523200000 | 3962.43 |
| 1599609600000 | 4017.91 |
| 1599696000000 | 3995.22 |
| 1599782400000 | 3990.03 |
| 1600041600000 | 3991.64 |
| 1600128000000 | 4006.18 |
| 1600214400000 | 4025.89 |
| 1600300800000 | 4008.32 |
| 1600387200000 | 3971.86 |
| 1600646400000 | 3867.98 |
| 1600732800000 | 3871.02 |
| 1600819200000 | 3872.15 |
| 1600905600000 | 3838.13 |
| 1600992000000 | 3849.26 |
| 1601251200000 | 3951.88 |
| 1601337600000 | 3918.98 |
| 1601424000000 | 3935.01 |
| 1601510400000 | 3939.98 |
| 1601596800000 | 3956.05 |
| 1601856000000 | 3963.63 |
| 1601942400000 | 3970 |
| 1602028800000 | 3981.72 |
| 1602115200000 | 4016.13 |
| 1602201600000 | 4029.93 |
| 1602460800000 | 4058.72 |
| 1602547200000 | 4037.04 |
| 1602633600000 | 4020.09 |
| 1602720000000 | 3933.38 |
| 1602806400000 | 3947.98 |
| 1603065600000 | 3943 |
| 1603152000000 | 3941.79 |
| 1603238400000 | 3872.35 |
| 1603324800000 | 3892.48 |
| 1603411200000 | 3936.9 |
| 1603670400000 | 3902.07 |
| 1603756800000 | 3864.21 |
| 1603843200000 | 3747.37 |
| 1603929600000 | 3731.04 |
| 1604016000000 | 3730.67 |
| 1604275200000 | 3755.26 |
| 1604361600000 | 3837.07 |
| 1604448000000 | 3916.21 |
| 1604534400000 | 3927.18 |
| 1604620800000 | 3916.02 |
| 1604880000000 | 4167.93 |
| 1604966400000 | 4265.02 |
| 1605052800000 | 4290.38 |
| 1605139200000 | 4247.67 |
| 1605225600000 | 4227.26 |
| 1605484800000 | 4320 |
| 1605571200000 | 4286.95 |
| 1605657600000 | 4281.62 |
| 1605744000000 | 4223.82 |
| 1605830400000 | 4191.71 |
| 1606089600000 | 4156.92 |
| 1606176000000 | 4178.08 |
| 1606262400000 | 4181.36 |
| 1606348800000 | 4186.9799 |
| 1606435200000 | 4208.9799 |
| 1606694400000 | 4169.55 |
| 1606780800000 | 4181.93 |
| 1606867200000 | 4165.35 |
| 1606953600000 | 4165.08 |
| 1607040000000 | 4194.16 |
| 1607299200000 | 4193.58 |
| 1607385600000 | 4189.26 |
| 1607472000000 | 4213.39 |
| 1607558400000 | 4229.2 |
| 1607644800000 | 4210.02 |
| 1607904000000 | 4225.35 |
| 1607990400000 | 4199.39 |
| 1608076800000 | 4230.77 |
| 1608163200000 | 4248.02 |
| 1608249600000 | 4242.87 |
| 1608508800000 | 4158.54 |
| 1608595200000 | 4212.6 |
| 1608681600000 | 4239.76 |
| 1608768000000 | 4237.25 |
| 1609113600000 | 4258.02 |
| 1609200000000 | 4332.2 |
| 1609286400000 | 4303.61 |
| 1609372800000 | 4258.04 |
| 1609718400000 | 4275.88 |
| 1609804800000 | 4251.63 |
| 1609891200000 | 4251.39 |
| 1609977600000 | 4253.75 |
| 1610064000000 | 4264.33 |
| 1610323200000 | 4209.1899 |
| 1610409600000 | 4196.11 |
| 1610496000000 | 4203.6899 |
| 1610582400000 | 4205.9799 |
| 1610668800000 | 4197.38 |
| 1610928000000 | 4212.5 |
| 1611014400000 | 4213.95 |
| 1611100800000 | 4210.18 |
| 1611187200000 | 4198.88 |
| 1611273600000 | 4173.89 |
| 1611532800000 | 4149.64 |
| 1611619200000 | 4179.85 |
| 1611705600000 | 4156.5 |
| 1611792000000 | 4199.93 |
| 1611878400000 | 4133.18 |
| 1612137600000 | 4178.63 |
| 1612224000000 | 4255.24 |
| 1612310400000 | 4231.75 |
| 1612396800000 | 4249.65 |
| 1612483200000 | 4258.6899 |
| 1612742400000 | 4225.22 |
| 1612828800000 | 4233.07 |
| 1612915200000 | 4209.99 |
| 1613001600000 | 4213.47 |
| 1613088000000 | 4210.43 |
| 1613347200000 | 4267.51 |
| 1613433600000 | 4247.54 |
| 1613520000000 | 4261.51 |
| 1613606400000 | 4246.28 |
| 1613692800000 | 4249.36 |
| 1613952000000 | 4231.03 |
| 1614038400000 | 4224.36 |
| 1614124800000 | 4226.71 |
| 1614211200000 | 4182.65 |
| 1614297600000 | 4066.71 |
| 1614556800000 | 4156.12 |
| 1614643200000 | 4144.67 |
| 1614729600000 | 4135.78 |
| 1614816000000 | 4205.11 |
| 1614902400000 | 4212.83 |
| 1615161600000 | 4249.7299 |
| 1615248000000 | 4274.21 |
| 1615334400000 | 4318.28 |
| 1615420800000 | 4286.6 |
| 1615507200000 | 4290.84 |
| 1615766400000 | 4315.1 |
| 1615852800000 | 4338.87 |
| 1615939200000 | 4344.56 |
| 1616025600000 | 4325.87 |
| 1616112000000 | 4316.15 |
| 1616371200000 | 4309.96 |
| 1616457600000 | 4332 |
| 1616544000000 | 4308.96 |
| 1616630400000 | 4303.47 |
| 1616716800000 | 4324.66 |
| 1616976000000 | 4382.55 |
| 1617062400000 | 4395.29 |
| 1617148800000 | 4350.75 |
| 1617235200000 | 4362.75 |
| 1617667200000 | 4424.93 |
| 1617753600000 | 4424.2299 |
| 1617840000000 | 4488.6 |
| 1617926400000 | 4504.01 |
| 1618185600000 | 4479.3 |
| 1618272000000 | 4467.16 |
| 1618358400000 | 4455.14 |
| 1618444800000 | 4510.2299 |
| 1618531200000 | 4528.33 |
| 1618790400000 | 4552.95 |
| 1618876800000 | 4504.82 |
| 1618963200000 | 4558.41 |
| 1619049600000 | 4620.58 |
| 1619136000000 | 4591.77 |
| 1619395200000 | 4559.26 |
| 1619481600000 | 4553.62 |
| 1619568000000 | 4575.42 |
| 1619654400000 | 4601.83 |
| 1619740800000 | 4572.24 |
| 1620000000000 | 4602.68 |
| 1620086400000 | 4588.12 |
| 1620172800000 | 4622.31 |
| 1620259200000 | 4670.92 |
| 1620345600000 | 4670.71 |
| 1620604800000 | 4682.13 |
| 1620691200000 | 4595.16 |
| 1620777600000 | 4643.78 |
| 1620864000000 | 4651.75 |
| 1620950400000 | 4676.58 |
| 1621209600000 | 4691.07 |
| 1621296000000 | 4677.49 |
| 1621382400000 | 4654.47 |
| 1621468800000 | 4721.51 |
| 1621555200000 | 4740.47 |
| 1621814400000 | 4744.74 |
| 1621900800000 | 4739.45 |
| 1621987200000 | 4753.99 |
| 1622073600000 | 4723.05 |
| 1622160000000 | 4744.64 |
| 1622419200000 | 4723.24 |
| 1622505600000 | 4732.15 |
| 1622592000000 | 4762.81 |
| 1622678400000 | 4749.92 |
| 1622764800000 | 4771.15 |
| 1623024000000 | 4791.41 |
| 1623110400000 | 4810.9799 |
| 1623196800000 | 4822.27 |
| 1623283200000 | 4817.09 |
| 1623369600000 | 4817.99 |
| 1623628800000 | 4809.71 |
| 1623715200000 | 4836.38 |
| 1623801600000 | 4863.9 |
| 1623888000000 | 4859.08 |
| 1623974400000 | 4808.18 |
| 1624233600000 | 4829.34 |
| 1624320000000 | 4853.36 |
| 1624406400000 | 4842.82 |
| 1624492800000 | 4867.27 |
| 1624579200000 | 4871.51 |
| 1624838400000 | 4873.93 |
| 1624924800000 | 4865.68 |
| 1625011200000 | 4835.84 |
| 1625097600000 | 4866.91 |
| 1625184000000 | 4861.76 |
| 1625443200000 | 4863.29 |
| 1625529600000 | 4852.53 |
| 1625616000000 | 4893.05 |
| 1625702400000 | 4817.4 |
| 1625788800000 | 4819.05 |
| 1626048000000 | 4847.56 |
| 1626134400000 | 4877.17 |
| 1626220800000 | 4859.74 |
| 1626307200000 | 4834.77 |
| 1626393600000 | 4852.33 |
| 1626652800000 | 4759.61 |
| 1626739200000 | 4783.28 |
| 1626825600000 | 4826.16 |
| 1626912000000 | 4821.21 |
| 1626998400000 | 4868.51 |
| 1627257600000 | 4839.37 |
| 1627344000000 | 4844.88 |
| 1627430400000 | 4860.35 |
| 1627516800000 | 4876.95 |
| 1627603200000 | 4865.84 |
| 1627862400000 | 4886.26 |
| 1627948800000 | 4869.91 |
| 1628035200000 | 4867.35 |
| 1628121600000 | 4868.6899 |
| 1628208000000 | 4845.9 |
| 1628467200000 | 4841.39 |
| 1628553600000 | 4856.9 |
| 1628640000000 | 4848.72 |
| 1628726400000 | 4848.95 |
| 1628812800000 | 4877.87 |
| 1629072000000 | 4886.4399 |
| 1629158400000 | 4898.1 |
| 1629244800000 | 4896.22 |
| 1629331200000 | 4829.56 |
| 1629417600000 | 4816.4799 |
| 1629676800000 | 4836.88 |
| 1629763200000 | 4829.34 |
| 1629849600000 | 4808.65 |
| 1629936000000 | 4802.24 |
| 1630022400000 | 4827.62 |
| 1630281600000 | 4835.35 |
| 1630368000000 | 4817.86 |
| 1630454400000 | 4850.04 |
| 1630540800000 | 4835.02 |
| 1630627200000 | 4804.78 |
| 1630886400000 | 4828.1 |
| 1630972800000 | 4790.63 |
| 1631059200000 | 4767.46 |
| 1631145600000 | 4770.54 |
| 1631232000000 | 4753.87 |
| 1631491200000 | 4770.47 |
| 1631577600000 | 4758.18 |
| 1631664000000 | 4704.56 |
| 1631750400000 | 4727.08 |
| 1631836800000 | 4728.18 |
| 1632096000000 | 4705.24 |
| 1632182400000 | 4762.6 |
| 1632268800000 | 4788.4799 |
| 1632355200000 | 4800.6899 |
| 1632441600000 | 4751.96 |
| 1632700800000 | 4741.07 |
| 1632787200000 | 4684.99 |
| 1632873600000 | 4712.36 |
| 1632960000000 | 4727.4799 |
| 1633046400000 | 4695.92 |
| 1633305600000 | 4698.95 |
| 1633392000000 | 4712.6899 |
| 1633478400000 | 4700.21 |
| 1633564800000 | 4750.05 |
| 1633651200000 | 4732.06 |
| 1633910400000 | 4718.08 |
| 1633996800000 | 4729.83 |
| 1634083200000 | 4783.37 |
| 1634169600000 | 4829.61 |
| 1634256000000 | 4822.03 |
| 1634515200000 | 4804.1899 |
| 1634601600000 | 4767.29 |
| 1634688000000 | 4844.14 |
| 1634774400000 | 4835.27 |
| 1634860800000 | 4853.49 |
| 1635120000000 | 4856.9399 |
| 1635206400000 | 4891.01 |
| 1635292800000 | 4879.61 |
| 1635379200000 | 4958.81 |
| 1635465600000 | 4954.25 |
| 1635724800000 | 4965.49 |
| 1635811200000 | 4977.82 |
| 1635897600000 | 5008.58 |
| 1635984000000 | 5022.09 |
| 1636070400000 | 5029.4799 |
| 1636329600000 | 4996.24 |
| 1636416000000 | 5016.77 |
| 1636502400000 | 5048.77 |
| 1636588800000 | 5054.16 |
| 1636675200000 | 5080.16 |
| 1636934400000 | 5094.5 |
| 1637020800000 | 5107.01 |
| 1637107200000 | 5101.25 |
| 1637193600000 | 5096.4399 |
| 1637280000000 | 5081.08 |
| 1637539200000 | 5089.97 |
| 1637625600000 | 5034.42 |
| 1637712000000 | 5030.62 |
| 1637798400000 | 5085.87 |
| 1637884800000 | 4939.6 |
| 1638144000000 | 4954.63 |
| 1638230400000 | 4850.8 |
| 1638316800000 | 4871.1899 |
| 1638403200000 | 4875.24 |
| 1638489600000 | 4878.76 |
| 1638748800000 | 4989.31 |
| 1638835200000 | 5043.43 |
| 1638921600000 | 5007.11 |
| 1639008000000 | 5020.82 |
| 1639094400000 | 5038.81 |
| 1639353600000 | 5029.07 |
| 1639440000000 | 5021.85 |
| 1639526400000 | 5033.27 |
| 1639612800000 | 5106.27 |
| 1639699200000 | 5121.04 |
| 1639958400000 | 5078.95 |
| 1640044800000 | 5114.11 |
| 1640131200000 | 5144.06 |
| 1640217600000 | 5169.59 |
| 1640304000000 | 5153.71 |
| 1640563200000 | 5173 |
| 1640649600000 | 5198.22 |
| 1640736000000 | 5222.72 |
| 1640822400000 | 5209.83 |
| 1640908800000 | 5196.04 |
| 1641168000000 | 5244.38 |
| 1641254400000 | 5324.53 |
| 1641340800000 | 5273.6899 |
| 1641427200000 | 5181.63 |
| 1641513600000 | 5118.97 |
| 1641772800000 | 5100.11 |
| 1641859200000 | 5090.75 |
| 1641945600000 | 5084.89 |
| 1642032000000 | 5081.75 |
| 1642118400000 | 5070.54 |
| 1642377600000 | 5106.11 |
| 1642464000000 | 5063.79 |
| 1642550400000 | 5047.11 |
| 1642636800000 | 5066.34 |
| 1642723200000 | 5044.24 |
| 1642982400000 | 4909.18 |
| 1643068800000 | 4903.7 |
| 1643155200000 | 4910.08 |
| 1643241600000 | 4964.46 |
| 1643328000000 | 4900.49 |
| 1643587200000 | 4907.47 |
| 1643673600000 | 4949.12 |
| 1643760000000 | 5015.86 |
| 1643846400000 | 4903.9399 |
| 1643932800000 | 4844.37 |
| 1644192000000 | 4864.13 |
| 1644278400000 | 4855.16 |
| 1644364800000 | 4877.75 |
| 1644451200000 | 4874.25 |
| 1644537600000 | 4893.22 |
| 1644796800000 | 4815.87 |
| 1644883200000 | 4864.71 |
| 1644969600000 | 4869.2 |
| 1645056000000 | 4878.25 |
| 1645142400000 | 4897.97 |
| 1645401600000 | 4849.56 |
| 1645488000000 | 4829.08 |
| 1645574400000 | 4866.84 |
| 1645660800000 | 4721.59 |
| 1645747200000 | 4909.11 |
| 1646006400000 | 4879.58 |
| 1646092800000 | 4824.95 |
| 1646179200000 | 4787.49 |
| 1646265600000 | 4728.33 |
| 1646352000000 | 4622.5 |
| 1646611200000 | 4484.79 |
| 1646697600000 | 4384.96 |
| 1646784000000 | 4602.7299 |
| 1646870400000 | 4497.71 |
| 1646956800000 | 4512.08 |
| 1647216000000 | 4575.1899 |
| 1647302400000 | 4570.27 |
| 1647388800000 | 4692.27 |
| 1647475200000 | 4746.6 |
| 1647561600000 | 4828.46 |
| 1647820800000 | 4798.95 |
| 1647907200000 | 4812.54 |
| 1647993600000 | 4769.66 |
| 1648080000000 | 4781.57 |
| 1648166400000 | 4806.72 |
| 1648425600000 | 4817.09 |
| 1648512000000 | 4882.07 |
| 1648598400000 | 4873.86 |
| 1648684800000 | 4839.25 |
| 1648771200000 | 4865.97 |
| 1649030400000 | 4909.39 |
| 1649116800000 | 4976.5 |
| 1649203200000 | 4936.25 |
| 1649289600000 | 4940.61 |
| 1649376000000 | 5003.3 |
| 1649635200000 | 4997.52 |
| 1649721600000 | 4961.1 |
| 1649808000000 | 4925.07 |
| 1649894400000 | 4988.92 |
| 1650326400000 | 4908.96 |
| 1650412800000 | 4979.02 |
| 1650499200000 | 5012.96 |
| 1650585600000 | 4980.34 |
| 1650844800000 | 4987.81 |
| 1650931200000 | 4982.88 |
| 1651017600000 | 5008.85 |
| 1651104000000 | 5024.95 |
| 1651190400000 | 5073.43 |
| 1651449600000 | 5018.8 |
| 1651536000000 | 5019.09 |
| 1651622400000 | 4936.89 |
| 1651708800000 | 4935.21 |
| 1651795200000 | 4777.42 |
| 1652054400000 | 4676.3 |
| 1652140800000 | 4700.28 |
| 1652227200000 | 4771.45 |
| 1652313600000 | 4756.3 |
| 1652400000000 | 4848.9 |
| 1652659200000 | 4892.32 |
| 1652745600000 | 4874.2 |
| 1652832000000 | 4777.71 |
| 1652918400000 | 4594.71 |
| 1653004800000 | 4619.97 |
| 1653264000000 | 4680.03 |
| 1653350400000 | 4626.81 |
| 1653436800000 | 4664.12 |
| 1653523200000 | 4670.31 |
| 1653609600000 | 4727.13 |
| 1653868800000 | 4742.38 |
| 1653955200000 | 4759.8 |
| 1654041600000 | 4684.96 |
| 1654128000000 | 4698.99 |
| 1654214400000 | 4699.64 |
| 1654473600000 | 4732.93 |
| 1654560000000 | 4693.05 |
| 1654646400000 | 4628.13 |
| 1654732800000 | 4610.08 |
| 1654819200000 | 4546.49 |
| 1655078400000 | 4532.4399 |
| 1655164800000 | 4424.43 |
| 1655251200000 | 4490.28 |
| 1655337600000 | 4430.81 |
| 1655424000000 | 4470.12 |
| 1655683200000 | 4489.87 |
| 1655769600000 | 4464.81 |
| 1655856000000 | 4484.04 |
| 1655942400000 | 4478.17 |
| 1656028800000 | 4617.77 |
| 1656288000000 | 4632.36 |
| 1656374400000 | 4646.61 |
| 1656460800000 | 4622.04 |
| 1656547200000 | 4583.78 |
| 1656633600000 | 4611.32 |
| 1656892800000 | 4624.33 |
| 1656979200000 | 4629.9 |
| 1657065600000 | 4729.67 |
| 1657152000000 | 4717.88 |
| 1657238400000 | 4749.57 |
| 1657497600000 | 4771.21 |
| 1657584000000 | 4800.3 |
| 1657670400000 | 4771.1899 |
| 1657756800000 | 4724.82 |
| 1657843200000 | 4779.91 |
| 1658102400000 | 4781.58 |
| 1658188800000 | 4813.46 |
| 1658275200000 | 4775.65 |
| 1658361600000 | 4816.65 |
| 1658448000000 | 4850.21 |
| 1658707200000 | 4865.33 |
| 1658793600000 | 4906.68 |
| 1658880000000 | 4925.01 |
| 1658966400000 | 4937.11 |
| 1659052800000 | 4966.4 |
| 1659312000000 | 4962.59 |
| 1659398400000 | 4932.9799 |
| 1659484800000 | 4940.1 |
| 1659571200000 | 4939.51 |
| 1659657600000 | 4881.28 |
| 1659916800000 | 4920.95 |
| 1660003200000 | 4905.82 |
| 1660089600000 | 4913.29 |
| 1660176000000 | 4917.2 |
| 1660262400000 | 4909.51 |
| 1660521600000 | 4957.96 |
| 1660608000000 | 4945.91 |
| 1660694400000 | 4972.75 |
| 1660780800000 | 4967.55 |
| 1660867200000 | 4984.25 |
| 1661126400000 | 4955.39 |
| 1661212800000 | 4901.16 |
| 1661299200000 | 4932.18 |
| 1661385600000 | 4920.08 |
| 1661472000000 | 4840.87 |
| 1661731200000 | 4796.07 |
| 1661817600000 | 4764.57 |
| 1661904000000 | 4714.83 |
| 1661990400000 | 4668.26 |
| 1662076800000 | 4710.92 |
| 1662336000000 | 4676.39 |
| 1662422400000 | 4689.05 |
| 1662508800000 | 4648.54 |
| 1662595200000 | 4656.68 |
| 1662681600000 | 4703.42 |
| 1662940800000 | 4766.65 |
| 1663027200000 | 4720.72 |
| 1663113600000 | 4650.9 |
| 1663200000000 | 4617.17 |
| 1663286400000 | 4555.38 |
| 1663545600000 | 4577.13 |
| 1663632000000 | 4539.13 |
| 1663718400000 | 4582.91 |
| 1663804800000 | 4565.43 |
| 1663891200000 | 4505.05 |
| 1664150400000 | 4498.63 |
| 1664236800000 | 4503.99 |
| 1664323200000 | 4464.68 |
| 1664409600000 | 4426.4 |
| 1664496000000 | 4472.47 |
| 1664755200000 | 4422.79 |
| 1664841600000 | 4521.15 |
| 1664928000000 | 4481.71 |
| 1665014400000 | 4432.47 |
| 1665100800000 | 4408.38 |
| 1665360000000 | 4371.13 |
| 1665446400000 | 4392.02 |
| 1665532800000 | 4411.87 |
| 1665619200000 | 4366.4799 |
| 1665705600000 | 4407.04 |
| 1665964800000 | 4461.3 |
| 1666051200000 | 4463.18 |
| 1666137600000 | 4394.3 |
| 1666224000000 | 4360.7 |
| 1666310400000 | 4313.58 |
| 1666569600000 | 4375.81 |
| 1666656000000 | 4423.21 |
| 1666742400000 | 4394.02 |
| 1666828800000 | 4387.18 |
| 1666915200000 | 4412.65 |
| 1667174400000 | 4449.09 |
| 1667260800000 | 4442.36 |
| 1667347200000 | 4434.05 |
| 1667433600000 | 4384.63 |
| 1667520000000 | 4471.52 |
| 1667779200000 | 4454.51 |
| 1667865600000 | 4460.6899 |
| 1667952000000 | 4468.09 |
| 1668038400000 | 4575.16 |
| 1668124800000 | 4542.3 |
| 1668384000000 | 4550.99 |
| 1668470400000 | 4527.55 |
| 1668556800000 | 4542.4 |
| 1668643200000 | 4540.9 |
| 1668729600000 | 4576.25 |
| 1668988800000 | 4630.83 |
| 1669075200000 | 4642.41 |
| 1669161600000 | 4666.53 |
| 1669248000000 | 4679.72 |
| 1669334400000 | 4666.78 |
| 1669593600000 | 4674.58 |
| 1669680000000 | 4637.97 |
| 1669766400000 | 4665.9399 |
| 1669852800000 | 4727.54 |
| 1669939200000 | 4732.97 |
| 1670198400000 | 4661.7299 |
| 1670284800000 | 4664.39 |
| 1670371200000 | 4631.07 |
| 1670457600000 | 4606.22 |
| 1670544000000 | 4625.42 |
| 1670803200000 | 4604.66 |
| 1670889600000 | 4650.45 |
| 1670976000000 | 4673.96 |
| 1671062400000 | 4535.96 |
| 1671148800000 | 4503.68 |
| 1671408000000 | 4527.67 |
| 1671494400000 | 4501.24 |
| 1671580800000 | 4578.32 |
| 1671667200000 | 4545.51 |
| 1671753600000 | 4535.11 |
| 1672099200000 | 4534.95 |
| 1672185600000 | 4545.6 |
| 1672272000000 | 4553.15 |
| 1672358400000 | 4503.02 |
| 1672617600000 | 4516.47 |
| 1672704000000 | 4545.78 |
| 1672790400000 | 4619.9799 |
| 1672876800000 | 4598.55 |
| 1672963200000 | 4621.86 |
| 1673222400000 | 4610.87 |
| 1673308800000 | 4583.31 |
| 1673395200000 | 4618.05 |
| 1673481600000 | 4608.06 |
| 1673568000000 | 4638.1899 |
| 1673827200000 | 4668.92 |
| 1673913600000 | 4718.54 |
| 1674000000000 | 4652.97 |
| 1674086400000 | 4653.15 |
| 1674172800000 | 4643.71 |
| 1674432000000 | 4652.89 |
| 1674518400000 | 4636.1 |
| 1674604800000 | 4620.24 |
| 1674691200000 | 4538.54 |
| 1674777600000 | 4505.91 |
| 1675036800000 | 4535.22 |
| 1675123200000 | 4581.34 |
| 1675209600000 | 4593.21 |
| 1675296000000 | 4594.89 |
| 1675382400000 | 4617.84 |
| 1675641600000 | 4600.17 |
| 1675728000000 | 4568.24 |
| 1675814400000 | 4581.9799 |
| 1675900800000 | 4573.3 |
| 1675987200000 | 4550.11 |
| 1676246400000 | 4598 |
| 1676332800000 | 4588.88 |
| 1676419200000 | 4619.33 |
| 1676505600000 | 4637.6899 |
| 1676592000000 | 4642.47 |
| 1676851200000 | 4674.16 |
| 1676937600000 | 4682.68 |
| 1677024000000 | 4734.43 |
| 1677110400000 | 4702.33 |
| 1677196800000 | 4675.09 |
| 1677456000000 | 4694.04 |
| 1677542400000 | 4649.65 |
| 1677628800000 | 4604.35 |
| 1677715200000 | 4691.63 |
| 1677801600000 | 4704.31 |
| 1678060800000 | 4653.67 |
| 1678147200000 | 4645.14 |
| 1678233600000 | 4653.15 |
| 1678320000000 | 4676.97 |
| 1678406400000 | 4657.28 |
| 1678665600000 | 4619.66 |
| 1678752000000 | 4660.36 |
| 1678838400000 | 4636.4 |
| 1678924800000 | 4725.93 |
| 1679011200000 | 4662.39 |
| 1679270400000 | 4684.6899 |
| 1679356800000 | 4687.24 |
| 1679443200000 | 4750.42 |
| 1679529600000 | 4736.39 |
| 1679616000000 | 4754.25 |
| 1679875200000 | 4762.59 |
| 1679961600000 | 4741.71 |
| 1680048000000 | 4797.52 |
| 1680134400000 | 4786.1 |
| 1680220800000 | 4839.63 |
| 1680480000000 | 4844.92 |
| 1680566400000 | 4847.57 |
| 1680652800000 | 4904.72 |
| 1680739200000 | 4916.61 |
| 1681171200000 | 4909.71 |
| 1681257600000 | 4894.77 |
| 1681344000000 | 4876.2 |
| 1681430400000 | 4894.7 |
| 1681689600000 | 4931.08 |
| 1681776000000 | 4915 |
| 1681862400000 | 4967.99 |
| 1681948800000 | 4977.25 |
| 1682035200000 | 5014.97 |
| 1682294400000 | 5030.9 |
| 1682380800000 | 5055.38 |
| 1682467200000 | 5021.13 |
| 1682553600000 | 4980.24 |
| 1682640000000 | 4962.21 |
| 1682899200000 | 4965.01 |
| 1682985600000 | 4950.03 |
| 1683072000000 | 4988.74 |
| 1683158400000 | 5026.93 |
| 1683244800000 | 5022.84 |
| 1683504000000 | 5039.1 |
| 1683590400000 | 5012.15 |
| 1683676800000 | 4952.09 |
| 1683763200000 | 4986.21 |
| 1683849600000 | 4959.65 |
| 1684108800000 | 4975.86 |
| 1684195200000 | 4958.04 |
| 1684281600000 | 4892.11 |
| 1684368000000 | 4909.55 |
| 1684454400000 | 4924.89 |
| 1684713600000 | 4917.07 |
| 1684800000000 | 4898.38 |
| 1684886400000 | 4846.1 |
| 1684972800000 | 4817.32 |
| 1685059200000 | 4833.75 |
| 1685318400000 | 4836.09 |
| 1685404800000 | 4705.9 |
| 1685491200000 | 4655.96 |
| 1685577600000 | 4668.15 |
| 1685664000000 | 4707.77 |
| 1685923200000 | 4670.6899 |
| 1686009600000 | 4695.13 |
| 1686096000000 | 4669.41 |
| 1686182400000 | 4637.59 |
| 1686268800000 | 4625.6899 |
| 1686528000000 | 4619.46 |
| 1686614400000 | 4641.95 |
| 1686700800000 | 4672.39 |
| 1686787200000 | 4686.7299 |
| 1686873600000 | 4705.16 |
| 1687132800000 | 4643.54 |
| 1687219200000 | 4623.9 |
| 1687305600000 | 4613.45 |
| 1687392000000 | 4627.64 |
| 1687478400000 | 4638.4399 |
| 1687737600000 | 4605.87 |
| 1687824000000 | 4589.36 |
| 1687910400000 | 4609.51 |
| 1687996800000 | 4622.88 |
| 1688083200000 | 4676.53 |
| 1688342400000 | 4688.32 |
| 1688428800000 | 4691.4799 |
| 1688515200000 | 4674.38 |
| 1688601600000 | 4608.07 |
| 1688688000000 | 4586.66 |
| 1688947200000 | 4589.33 |
| 1689033600000 | 4610.9799 |
| 1689120000000 | 4639.31 |
| 1689206400000 | 4674.75 |
| 1689292800000 | 4682.03 |
| 1689552000000 | 4641.24 |
| 1689638400000 | 4654.81 |
| 1689724800000 | 4689.83 |
| 1689811200000 | 4681.57 |
| 1689897600000 | 4716.65 |
| 1690156800000 | 4710.15 |
| 1690243200000 | 4739.3 |
| 1690329600000 | 4717.91 |
| 1690416000000 | 4776.09 |
| 1690502400000 | 4755.56 |
| 1690761600000 | 4683.7 |
| 1690848000000 | 4663.86 |
| 1690934400000 | 4642.93 |
| 1691020800000 | 4597.49 |
| 1691107200000 | 4574.89 |
| 1691366400000 | 4570.11 |
| 1691452800000 | 4566.82 |
| 1691539200000 | 4571.39 |
| 1691625600000 | 4619.89 |
| 1691712000000 | 4567.6 |
| 1691971200000 | 4595.33 |
| 1692057600000 | 4550.67 |
| 1692144000000 | 4555.77 |
| 1692230400000 | 4518.4799 |
| 1692316800000 | 4514.45 |
| 1692576000000 | 4514.97 |
| 1692662400000 | 4513.07 |
| 1692748800000 | 4537.71 |
| 1692835200000 | 4559.21 |
| 1692921600000 | 4577.78 |
| 1693180800000 | 4598.79 |
| 1693267200000 | 4622.22 |
| 1693353600000 | 4615.7299 |
| 1693440000000 | 4557.9799 |
| 1693526400000 | 4528.59 |
| 1693785600000 | 4506.78 |
| 1693872000000 | 4477.59 |
| 1693958400000 | 4476.3 |
| 1694044800000 | 4474.26 |
| 1694131200000 | 4491.68 |
| 1694390400000 | 4495.85 |
| 1694476800000 | 4462.43 |
| 1694563200000 | 4437.86 |
| 1694649600000 | 4467.1 |
| 1694736000000 | 4468.85 |
| 1694995200000 | 4456.92 |
| 1695081600000 | 4459.63 |
| 1695168000000 | 4498.24 |
| 1695254400000 | 4464.36 |
| 1695340800000 | 4438.91 |
| 1695600000000 | 4386.08 |
| 1695686400000 | 4347.96 |
| 1695772800000 | 4307.31 |
| 1695859200000 | 4283.1 |
| 1695945600000 | 4332 |
| 1696204800000 | 4276.9 |
| 1696291200000 | 4274.25 |
| 1696377600000 | 4274.35 |
| 1696464000000 | 4303.72 |
| 1696550400000 | 4229.53 |
| 1696809600000 | 4250.34 |
| 1696896000000 | 4329.17 |
| 1696982400000 | 4356.2 |
| 1697068800000 | 4329.36 |
| 1697155200000 | 4293.68 |
| 1697414400000 | 4315.81 |
| 1697500800000 | 4311.75 |
| 1697587200000 | 4302.64 |
| 1697673600000 | 4280.12 |
| 1697760000000 | 4254.34 |
| 1698019200000 | 4247.28 |
| 1698105600000 | 4284.35 |
| 1698192000000 | 4318.06 |
| 1698278400000 | 4299.71 |
| 1698364800000 | 4234.25 |
| 1698624000000 | 4267.2299 |
| 1698710400000 | 4332.07 |
| 1698796800000 | 4369.36 |
| 1698883200000 | 4421.93 |
| 1698969600000 | 4444.72 |
| 1699228800000 | 4422.97 |
| 1699315200000 | 4430.67 |
| 1699401600000 | 4443 |
| 1699488000000 | 4486.84 |
| 1699574400000 | 4341.66 |
| 1699833600000 | 4364.4799 |
| 1699920000000 | 4406.4399 |
| 1700006400000 | 4393.6899 |
| 1700092800000 | 4345.78 |
| 1700179200000 | 4355.72 |
| 1700438400000 | 4339.79 |
| 1700524800000 | 4367.7 |
| 1700611200000 | 4410.27 |
| 1700697600000 | 4406.04 |
| 1700784000000 | 4417.7299 |
| 1701043200000 | 4391.9799 |
| 1701129600000 | 4358.39 |
| 1701216000000 | 4343.53 |
| 1701302400000 | 4380.67 |
| 1701388800000 | 4398.54 |
| 1701648000000 | 4407.83 |
| 1701734400000 | 4413.26 |
| 1701820800000 | 4402.61 |
| 1701907200000 | 4399.07 |
| 1701993600000 | 4433.42 |
| 1702252800000 | 4428.68 |
| 1702339200000 | 4419.07 |
| 1702425600000 | 4400.59 |
| 1702512000000 | 4440.7299 |
| 1702598400000 | 4430.47 |
| 1702857600000 | 4433.26 |
| 1702944000000 | 4432.43 |
| 1703030400000 | 4437.2 |
| 1703116800000 | 4426.45 |
| 1703203200000 | 4438.9 |
| 1703635200000 | 4451.51 |
| 1703721600000 | 4456.54 |
| 1703808000000 | 4468.06 |
| 1704153600000 | 4451.58 |
| 1704240000000 | 4447.65 |
| 1704326400000 | 4457.57 |
| 1704412800000 | 4421.9 |
| 1704672000000 | 4448.81 |
| 1704758400000 | 4450.2299 |
| 1704844800000 | 4443.41 |
| 1704931200000 | 4432.8 |
| 1705017600000 | 4456.14 |
| 1705276800000 | 4453.65 |
| 1705363200000 | 4468.56 |
| 1705449600000 | 4415.9 |
| 1705536000000 | 4390.49 |
| 1705622400000 | 4389.88 |
| 1705881600000 | 4386.37 |
| 1705968000000 | 4371.99 |
| 1706054400000 | 4385.34 |
| 1706140800000 | 4399.39 |
| 1706227200000 | 4501.04 |
| 1706486400000 | 4526.76 |
| 1706572800000 | 4516.84 |
| 1706659200000 | 4519.06 |
| 1706745600000 | 4514.22 |
| 1706832000000 | 4508.99 |
| 1707091200000 | 4561.85 |
| 1707177600000 | 4569.75 |
| 1707264000000 | 4585.99 |
| 1707350400000 | 4576.1 |
| 1707436800000 | 4511.92 |
| 1707696000000 | 4527.81 |
| 1707782400000 | 4498.22 |
| 1707868800000 | 4468.65 |
| 1707955200000 | 4528.75 |
| 1708041600000 | 4522.83 |
| 1708300800000 | 4552.6899 |
| 1708387200000 | 4558.17 |
| 1708473600000 | 4564.88 |
| 1708560000000 | 4531.42 |
| 1708646400000 | 4525.49 |
| 1708905600000 | 4493.4 |
| 1708992000000 | 4502.04 |
| 1709078400000 | 4466.95 |
| 1709164800000 | 4430.03 |
| 1709251200000 | 4433.2299 |
| 1709510400000 | 4418.1 |
| 1709596800000 | 4413.42 |
| 1709683200000 | 4400.57 |
| 1709769600000 | 4427 |
| 1709856000000 | 4439.04 |
| 1710115200000 | 4453.96 |
| 1710201600000 | 4464.97 |
| 1710288000000 | 4492.52 |
| 1710374400000 | 4452.5 |
| 1710460800000 | 4438.2299 |
| 1710720000000 | 4409.91 |
| 1710806400000 | 4390.4 |
| 1710892800000 | 4392.67 |
| 1710979200000 | 4396.17 |
| 1711065600000 | 4427.16 |
| 1711324800000 | 4422.12 |
| 1711411200000 | 4452.55 |
| 1711497600000 | 4468.1899 |
| 1711584000000 | 4476.39 |
| 1712016000000 | 4445.81 |
| 1712102400000 | 4407.55 |
| 1712188800000 | 4387.62 |
| 1712275200000 | 4345.24 |
| 1712534400000 | 4344.34 |
| 1712620800000 | 4351.6899 |
| 1712707200000 | 4356.7299 |
| 1712793600000 | 4359.3 |
| 1712880000000 | 4344.89 |
| 1713139200000 | 4322.37 |
| 1713225600000 | 4293.72 |
| 1713312000000 | 4328.08 |
| 1713398400000 | 4357.4399 |
| 1713484800000 | 4410.3 |
| 1713744000000 | 4451.13 |
| 1713830400000 | 4452.7 |
| 1713916800000 | 4447.47 |
| 1714003200000 | 4415.79 |
| 1714089600000 | 4426.83 |
| 1714348800000 | 4436.2 |
| 1714435200000 | 4441.2 |
| 1714521600000 | 4428.67 |
| 1714608000000 | 4417.91 |
| 1714694400000 | 4422.74 |
| 1714953600000 | 4414.75 |
| 1715040000000 | 4476.18 |
| 1715126400000 | 4552.78 |
| 1715212800000 | 4562.5 |
| 1715299200000 | 4585.9399 |
| 1715558400000 | 4592.84 |
| 1715644800000 | 4595.22 |
| 1715731200000 | 4619.64 |
| 1715817600000 | 4632.52 |
| 1715904000000 | 4645.79 |
| 1716163200000 | 4640.46 |
| 1716249600000 | 4606.13 |
| 1716336000000 | 4585 |
| 1716422400000 | 4539.86 |
| 1716508800000 | 4529.9399 |
| 1716768000000 | 4534.77 |
| 1716854400000 | 4476.99 |
| 1716940800000 | 4428.63 |
| 1717027200000 | 4456.49 |
| 1717113600000 | 4474.29 |
| 1717372800000 | 4483.91 |
| 1717459200000 | 4493.84 |
| 1717545600000 | 4510.43 |
| 1717632000000 | 4559.4 |
| 1717718400000 | 4535 |
| 1717977600000 | 4486.22 |
| 1718064000000 | 4466.02 |
| 1718150400000 | 4487.14 |
| 1718236800000 | 4461.08 |
| 1718323200000 | 4460.32 |
| 1718582400000 | 4446.85 |
| 1718668800000 | 4451.27 |
| 1718755200000 | 4445.16 |
| 1718841600000 | 4454.2299 |
| 1718928000000 | 4425.62 |
| 1719187200000 | 4462.46 |
| 1719273600000 | 4443.68 |
| 1719360000000 | 4408.64 |
| 1719446400000 | 4354.03 |
| 1719532800000 | 4316.25 |
| 1719792000000 | 4314.28 |
| 1719878400000 | 4324.63 |
| 1719964800000 | 4365.02 |
| 1720051200000 | 4383.62 |
| 1720137600000 | 4366.71 |
| 1720396800000 | 4363.34 |
| 1720483200000 | 4346.4799 |
| 1720569600000 | 4374.67 |
| 1720656000000 | 4400.47 |
| 1720742400000 | 4415.86 |
| 1721001600000 | 4343.3 |
| 1721088000000 | 4334.92 |
| 1721174400000 | 4392.93 |
| 1721260800000 | 4420.95 |
| 1721347200000 | 4377.78 |
| 1721606400000 | 4409.9399 |
| 1721692800000 | 4395.43 |
| 1721779200000 | 4388.8 |
| 1721865600000 | 4365.71 |
| 1721952000000 | 4383.66 |
| 1722211200000 | 4322.16 |
| 1722297600000 | 4316.5 |
| 1722384000000 | 4355.46 |
| 1722470400000 | 4360.37 |
| 1722556800000 | 4374.49 |
| 1722816000000 | 4279.43 |
| 1722902400000 | 4286.63 |
| 1722988800000 | 4335.91 |
| 1723075200000 | 4326.74 |
| 1723161600000 | 4333.66 |
| 1723420800000 | 4322.83 |
| 1723507200000 | 4330.15 |
| 1723593600000 | 4330.13 |
| 1723680000000 | 4344.41 |
| 1723766400000 | 4344.71 |
| 1724025600000 | 4352.41 |
| 1724112000000 | 4308.86 |
| 1724198400000 | 4351.59 |
| 1724284800000 | 4366.17 |
| 1724371200000 | 4384.34 |
| 1724630400000 | 4396.29 |
| 1724716800000 | 4418.24 |
| 1724803200000 | 4443.27 |
| 1724889600000 | 4471.36 |
| 1724976000000 | 4465.1899 |
| 1725235200000 | 4463.76 |
| 1725321600000 | 4463.64 |
| 1725408000000 | 4453.14 |
| 1725494400000 | 4432.9799 |
| 1725580800000 | 4403.21 |
| 1725840000000 | 4457.14 |
| 1725926400000 | 4465.8 |
| 1726012800000 | 4454.37 |
| 1726099200000 | 4477.3 |
| 1726185600000 | 4464.47 |
| 1726444800000 | 4449.86 |
| 1726531200000 | 4450.1899 |
| 1726617600000 | 4402.4399 |
| 1726704000000 | 4433.46 |
| 1726790400000 | 4358.36 |
| 1727049600000 | 4395.85 |
| 1727136000000 | 4430.68 |
| 1727222400000 | 4398.08 |
| 1727308800000 | 4485.14 |
| 1727395200000 | 4551.72 |
| 1727654400000 | 4518.5 |
| 1727740800000 | 4516.37 |
| 1727827200000 | 4509.03 |
| 1727913600000 | 4475.81 |
| 1728000000000 | 4464.61 |
| 1728259200000 | 4456.26 |
| 1728345600000 | 4405.02 |
| 1728432000000 | 4433.56 |
| 1728518400000 | 4431.92 |
| 1728604800000 | 4446.9 |
| 1728864000000 | 4453.35 |
| 1728950400000 | 4482.9399 |
| 1729036800000 | 4465.47 |
| 1729123200000 | 4531.82 |
| 1729209600000 | 4541.88 |
| 1729468800000 | 4514.28 |
| 1729555200000 | 4488.97 |
| 1729641600000 | 4476.92 |
| 1729728000000 | 4479.76 |
| 1729814400000 | 4473.9399 |
| 1730073600000 | 4490.54 |
| 1730160000000 | 4444.34 |
| 1730246400000 | 4347.61 |
| 1730332800000 | 4248.6 |
| STOXX Europe 600 Optimised Food & Beverage | STOXX Europe 600 | |
|---|---|---|
| 2017 | 13.378909006171 | 10.750948441963 |
| 2018 | -7.9711171880563 | -10.925712002021 |
| 2019 | 27.542114727399 | 27.29028323302 |
| 2020 | -7.9047556326954 | -2.0075550157865 |
| 2021 | 22.217389357663 | 25.124883470767 |
| 2022 | -13.482156366566 | -10.759972207591 |
| 2023 | -0.78845065990659 | 16.064891775917 |
| 2024 | -5.8823215155263 | 9.805482598338 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
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 | CH0100460838 | SXO3P | SXO3P INDEX | .SXO3P |
| Net Return EUR | CH0100460846 | SXO3R | SXO3R INDEX | .SXO3R |
| Net Return USD | CH0100460853 | SXO3V | SXO3V INDEX | .SXO3V |
| Price USD | CH0100460820 | SXO3L | SXO3L INDEX | .SXO3L |
Quick Facts
| Weighting | Free-float market cap, subject to liquidity factor (ADTV) and cap factor |
| Cap Factor | Cap factor of 10%, 15%, 18% or equal-weight depending on the number of components in the relevant index |
| No. of components | Variable |
| Review frequency | Quarterly (Mar., Jun., Sep., Dec.) |
| 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, 2000 |
| History | Available daily back to Dec. 31, 2000 |
| Inception date | Jul. 14, 2009 |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| DIAGEO | Food, Beverage and Tobacco | UK | 15.105% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 14.717% |
| ANHEUSER-BUSCH INBEV | Food, Beverage and Tobacco | Belgium | 13.315% |
| DANONE | Food, Beverage and Tobacco | France | 11.352% |
| PERNOD RICARD | Food, Beverage and Tobacco | France | 6.063% |
| HEINEKEN | Food, Beverage and Tobacco | Netherlands | 5.831% |
| DSM FIRMENICH AG | Food, Beverage and Tobacco | Netherlands | 5.355% |
| KERRY GRP | Food, Beverage and Tobacco | Ireland | 3.710% |
| LINDT & SPRUENGLI P | Food, Beverage and Tobacco | Switzerland | 2.853% |
| CARLSBERG B | Food, Beverage and Tobacco | Denmark | 2.531% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.