Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Automobiles & Parts
- 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 Automobiles & Parts | 404.0 | 264.3 | 20.3 | 12.6 | 51.7 | 2.8 | 19.6 | 1.0 | 11.5 |
| STOXX Europe 600 | 13,831.5 | 11,004.0 | 18.3 | 6.4 | 403.4 | 1.0 | 3.7 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Automobiles and Parts | 100.0 |
|---|
Country weighting
| Germany | 51.3 |
|---|---|
| Italy | 33.7 |
| France | 13.8 |
| Belgium | 1.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Optimised Automobiles & Parts | -0.3 | 8.4 | 15.5 | 12.1 | 64.2 | N/A | N/A | 15.7 | 3.9 | 10.5 |
| STOXX Europe 600 | 3.3 | 10.1 | 17.8 | 25.5 | 58.7 | N/A | N/A | 18.1 | 7.9 | 9.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Automobiles & Parts | N/A | N/A | 17.2 | 25.5 | 30.2 | N/A | N/A | 0.5 | 0.1 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 9.9 | 14.5 | 17.6 | N/A | N/A | 1.2 | 0.4 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Automobiles & Parts | 0.3 | 0.5 | 0.6 | 0.8 | 0.8 | 12.6 | 14.6 | 13.1 | 16.9 | 18.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Automobiles & Parts | 0.5 | 1.0 | 1.1 | 1.4 | 1.4 | -3.2 | -0.3 | -0.1 | -0.2 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of May 31, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Automobiles & Parts
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 Automobiles & Parts | 5.9 | 6.0 | 5.9 | 6.0 | 0.7 | 4.5 | 0.3 | 8.3 |
| STOXX Europe 600 | 17.7 | 14.1 | 15.6 | 13.9 | 2.0 | 3.1 | 1.4 | 7.8 |
Performance and annual returns
| STOXX Europe 600 Optimised Automobiles & Parts | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 987.42 |
| 978480000000 | 981.66 |
| 978566400000 | 1010.29 |
| 978652800000 | 1032.8 |
| 978912000000 | 1027.73 |
| 978998400000 | 1023.39 |
| 979084800000 | 1006.6 |
| 979171200000 | 1000.2 |
| 979257600000 | 997.28 |
| 979516800000 | 1011.23 |
| 979603200000 | 1001.01 |
| 979689600000 | 1032.92 |
| 979776000000 | 1039.49 |
| 979862400000 | 1060.11 |
| 980121600000 | 1078.96 |
| 980208000000 | 1079.3 |
| 980294400000 | 1071.39 |
| 980380800000 | 1082.28 |
| 980467200000 | 1080.65 |
| 980726400000 | 1067.71 |
| 980812800000 | 1059.38 |
| 980899200000 | 1063.28 |
| 980985600000 | 1066.58 |
| 981072000000 | 1055.02 |
| 981331200000 | 1058.69 |
| 981417600000 | 1077.04 |
| 981504000000 | 1081.48 |
| 981590400000 | 1094.43 |
| 981676800000 | 1081.68 |
| 981936000000 | 1085.23 |
| 982022400000 | 1087.73 |
| 982108800000 | 1106.38 |
| 982195200000 | 1109.81 |
| 982281600000 | 1097.76 |
| 982540800000 | 1105.29 |
| 982627200000 | 1120.59 |
| 982713600000 | 1141.82 |
| 982800000000 | 1133.23 |
| 982886400000 | 1117.17 |
| 983145600000 | 1110.89 |
| 983232000000 | 1108.14 |
| 983318400000 | 1112.05 |
| 983404800000 | 1119.32 |
| 983491200000 | 1114.89 |
| 983750400000 | 1116.62 |
| 983836800000 | 1129.31 |
| 983923200000 | 1138.58 |
| 984009600000 | 1148.35 |
| 984096000000 | 1148.92 |
| 984355200000 | 1133.62 |
| 984441600000 | 1095.85 |
| 984528000000 | 1042.65 |
| 984614400000 | 1041.5 |
| 984700800000 | 1038.28 |
| 984960000000 | 1028.4 |
| 985046400000 | 1041.94 |
| 985132800000 | 1030.54 |
| 985219200000 | 973.08 |
| 985305600000 | 988.64 |
| 985564800000 | 1020.64 |
| 985651200000 | 1039.83 |
| 985737600000 | 1036.49 |
| 985824000000 | 1049.05 |
| 985910400000 | 1028.23 |
| 986169600000 | 1029.91 |
| 986256000000 | 994.33 |
| 986342400000 | 993.98 |
| 986428800000 | 1017.35 |
| 986515200000 | 1016.28 |
| 986774400000 | 1024.76 |
| 986860800000 | 1052.82 |
| 986947200000 | 1053.11 |
| 987033600000 | 1059.67 |
| 987465600000 | 1052.01 |
| 987552000000 | 1076.98 |
| 987638400000 | 1085.85 |
| 987724800000 | 1093.17 |
| 987984000000 | 1088.31 |
| 988070400000 | 1097.63 |
| 988156800000 | 1087.17 |
| 988243200000 | 1104.03 |
| 988329600000 | 1100.64 |
| 988588800000 | 1115.25 |
| 988761600000 | 1126.3 |
| 988848000000 | 1116.1 |
| 988934400000 | 1115.23 |
| 989193600000 | 1117.09 |
| 989280000000 | 1114.93 |
| 989366400000 | 1113.38 |
| 989452800000 | 1126.98 |
| 989539200000 | 1141.03 |
| 989798400000 | 1139.81 |
| 989884800000 | 1138.54 |
| 989971200000 | 1146.09 |
| 990057600000 | 1152.4 |
| 990144000000 | 1159.23 |
| 990403200000 | 1164.64 |
| 990489600000 | 1168.47 |
| 990576000000 | 1160.85 |
| 990662400000 | 1155.39 |
| 990748800000 | 1153.28 |
| 991008000000 | 1154.14 |
| 991094400000 | 1137.03 |
| 991180800000 | 1128.25 |
| 991267200000 | 1125.89 |
| 991353600000 | 1122.9 |
| 991612800000 | 1128.55 |
| 991699200000 | 1142.07 |
| 991785600000 | 1141.29 |
| 991872000000 | 1135.71 |
| 991958400000 | 1126.48 |
| 992217600000 | 1122.15 |
| 992304000000 | 1105.28 |
| 992390400000 | 1107.46 |
| 992476800000 | 1093.26 |
| 992563200000 | 1070.96 |
| 992822400000 | 1064.74 |
| 992908800000 | 1071.63 |
| 992995200000 | 1067 |
| 993081600000 | 1068.53 |
| 993168000000 | 1077.86 |
| 993427200000 | 1080.84 |
| 993513600000 | 1064.28 |
| 993600000000 | 1070.27 |
| 993686400000 | 1079.1 |
| 993772800000 | 1094.84 |
| 994032000000 | 1119.83 |
| 994118400000 | 1117.1 |
| 994204800000 | 1116.3 |
| 994291200000 | 1120.25 |
| 994377600000 | 1099.31 |
| 994636800000 | 1095.18 |
| 994723200000 | 1099.94 |
| 994809600000 | 1104.35 |
| 994896000000 | 1103.37 |
| 994982400000 | 1111.93 |
| 995241600000 | 1111.38 |
| 995328000000 | 1109.93 |
| 995414400000 | 1091.45 |
| 995500800000 | 1090.49 |
| 995587200000 | 1096.77 |
| 995846400000 | 1095.94 |
| 995932800000 | 1087.66 |
| 996019200000 | 1090.61 |
| 996105600000 | 1104.5 |
| 996192000000 | 1114.6 |
| 996451200000 | 1095.96 |
| 996537600000 | 1100.11 |
| 996624000000 | 1101.61 |
| 996710400000 | 1097.6 |
| 996796800000 | 1086.37 |
| 997056000000 | 1086.44 |
| 997142400000 | 1092.17 |
| 997228800000 | 1084.17 |
| 997315200000 | 1074.97 |
| 997401600000 | 1068.48 |
| 997660800000 | 1074.78 |
| 997747200000 | 1084.6 |
| 997833600000 | 1071.92 |
| 997920000000 | 1053.34 |
| 998006400000 | 1013.01 |
| 998265600000 | 1008.3 |
| 998352000000 | 1008.64 |
| 998438400000 | 1017.13 |
| 998524800000 | 1027.64 |
| 998611200000 | 1043.35 |
| 998870400000 | 1037.27 |
| 998956800000 | 1024.91 |
| 999043200000 | 1021.06 |
| 999129600000 | 1000.58 |
| 999216000000 | 1000.28 |
| 999475200000 | 980.87 |
| 999561600000 | 1002.54 |
| 999648000000 | 996.42 |
| 999734400000 | 989.09 |
| 999820800000 | 967.56 |
| 1000080000000 | 943.56 |
| 1000166400000 | 874.61 |
| 1000252800000 | 862.02 |
| 1000339200000 | 842.01 |
| 1000425600000 | 781.82 |
| 1000684800000 | 796.12 |
| 1000771200000 | 769.93 |
| 1000857600000 | 738.44 |
| 1000944000000 | 680.13 |
| 1001030400000 | 683.2 |
| 1001289600000 | 730.19 |
| 1001376000000 | 724.6 |
| 1001462400000 | 717.72 |
| 1001548800000 | 715.41 |
| 1001635200000 | 755.17 |
| 1001894400000 | 757 |
| 1001980800000 | 767.66 |
| 1002067200000 | 782.22 |
| 1002153600000 | 804.36 |
| 1002240000000 | 785.45 |
| 1002499200000 | 788.57 |
| 1002585600000 | 785.43 |
| 1002672000000 | 812.59 |
| 1002758400000 | 839.12 |
| 1002844800000 | 832.2 |
| 1003104000000 | 820.93 |
| 1003190400000 | 833.13 |
| 1003276800000 | 852.82 |
| 1003363200000 | 845.53 |
| 1003449600000 | 829.81 |
| 1003708800000 | 852.83 |
| 1003795200000 | 879.02 |
| 1003881600000 | 886.66 |
| 1003968000000 | 861.38 |
| 1004054400000 | 880.17 |
| 1004313600000 | 861.08 |
| 1004400000000 | 832.27 |
| 1004486400000 | 838.82 |
| 1004572800000 | 847.42 |
| 1004659200000 | 840.35 |
| 1004918400000 | 868.37 |
| 1005004800000 | 862.58 |
| 1005091200000 | 885.31 |
| 1005177600000 | 902.8 |
| 1005264000000 | 901.23 |
| 1005523200000 | 885.52 |
| 1005609600000 | 920.9 |
| 1005696000000 | 937.78 |
| 1005782400000 | 952.47 |
| 1005868800000 | 969.35 |
| 1006128000000 | 993.48 |
| 1006214400000 | 978.69 |
| 1006300800000 | 970.49 |
| 1006387200000 | 972.79 |
| 1006473600000 | 996.34 |
| 1006732800000 | 1007.02 |
| 1006819200000 | 987.48 |
| 1006905600000 | 963.91 |
| 1006992000000 | 952.77 |
| 1007078400000 | 942.38 |
| 1007337600000 | 941.97 |
| 1007424000000 | 945.24 |
| 1007510400000 | 984.24 |
| 1007596800000 | 996.34 |
| 1007683200000 | 982.93 |
| 1007942400000 | 972.35 |
| 1008028800000 | 962.69 |
| 1008115200000 | 949.41 |
| 1008201600000 | 933.44 |
| 1008288000000 | 922.58 |
| 1008547200000 | 950.76 |
| 1008633600000 | 952.19 |
| 1008720000000 | 944.94 |
| 1008806400000 | 935.1 |
| 1008892800000 | 957 |
| 1009152000000 | 956.51 |
| 1009411200000 | 980.24 |
| 1009497600000 | 987.95 |
| 1009929600000 | 986.64 |
| 1010016000000 | 1007.93 |
| 1010102400000 | 1021.28 |
| 1010361600000 | 1005.33 |
| 1010448000000 | 1004.9 |
| 1010534400000 | 1002.95 |
| 1010620800000 | 986.71 |
| 1010707200000 | 984.55 |
| 1010966400000 | 967.73 |
| 1011052800000 | 963.42 |
| 1011139200000 | 947.97 |
| 1011225600000 | 967.15 |
| 1011312000000 | 968.66 |
| 1011571200000 | 961.28 |
| 1011657600000 | 966.92 |
| 1011744000000 | 983.84 |
| 1011830400000 | 983.26 |
| 1011916800000 | 988.12 |
| 1012176000000 | 1014.05 |
| 1012262400000 | 1014.36 |
| 1012348800000 | 1011.05 |
| 1012435200000 | 1025.02 |
| 1012521600000 | 1019.31 |
| 1012780800000 | 1001.75 |
| 1012867200000 | 991.68 |
| 1012953600000 | 962.11 |
| 1013040000000 | 952.87 |
| 1013126400000 | 969.21 |
| 1013385600000 | 966.14 |
| 1013472000000 | 961.54 |
| 1013558400000 | 987.49 |
| 1013644800000 | 997.17 |
| 1013731200000 | 984.04 |
| 1013990400000 | 984 |
| 1014076800000 | 964.39 |
| 1014163200000 | 968.19 |
| 1014249600000 | 991.01 |
| 1014336000000 | 974.06 |
| 1014595200000 | 1000.42 |
| 1014681600000 | 1015.74 |
| 1014768000000 | 1034.31 |
| 1014854400000 | 1043.84 |
| 1014940800000 | 1069.08 |
| 1015200000000 | 1096.95 |
| 1015286400000 | 1091.94 |
| 1015372800000 | 1084.84 |
| 1015459200000 | 1085.72 |
| 1015545600000 | 1098.03 |
| 1015804800000 | 1098.62 |
| 1015891200000 | 1088.1 |
| 1015977600000 | 1093.27 |
| 1016064000000 | 1101.01 |
| 1016150400000 | 1133.79 |
| 1016409600000 | 1137.1 |
| 1016496000000 | 1151.91 |
| 1016582400000 | 1139.62 |
| 1016668800000 | 1148.28 |
| 1016755200000 | 1155.38 |
| 1017014400000 | 1134.02 |
| 1017100800000 | 1139.94 |
| 1017187200000 | 1125.32 |
| 1017273600000 | 1135.09 |
| 1017705600000 | 1113.24 |
| 1017792000000 | 1101.46 |
| 1017878400000 | 1085.92 |
| 1017964800000 | 1091.31 |
| 1018224000000 | 1085.5 |
| 1018310400000 | 1081.91 |
| 1018396800000 | 1097.35 |
| 1018483200000 | 1086.69 |
| 1018569600000 | 1091.8 |
| 1018828800000 | 1104.39 |
| 1018915200000 | 1132.16 |
| 1019001600000 | 1126.1 |
| 1019088000000 | 1118.27 |
| 1019174400000 | 1121.93 |
| 1019433600000 | 1109.18 |
| 1019520000000 | 1113.13 |
| 1019606400000 | 1102.53 |
| 1019692800000 | 1074.8 |
| 1019779200000 | 1069.31 |
| 1020038400000 | 1070.22 |
| 1020124800000 | 1082.34 |
| 1020297600000 | 1091.19 |
| 1020384000000 | 1088.15 |
| 1020643200000 | 1090.37 |
| 1020729600000 | 1087.18 |
| 1020816000000 | 1117.94 |
| 1020902400000 | 1117.1 |
| 1020988800000 | 1119.28 |
| 1021248000000 | 1124.91 |
| 1021334400000 | 1132.3 |
| 1021420800000 | 1126.51 |
| 1021507200000 | 1126.19 |
| 1021593600000 | 1147.13 |
| 1021852800000 | 1141.62 |
| 1021939200000 | 1143.04 |
| 1022025600000 | 1153.17 |
| 1022112000000 | 1143.47 |
| 1022198400000 | 1144.77 |
| 1022457600000 | 1147.66 |
| 1022544000000 | 1141.24 |
| 1022630400000 | 1131.07 |
| 1022716800000 | 1111.42 |
| 1022803200000 | 1115.38 |
| 1023062400000 | 1103.66 |
| 1023148800000 | 1083.39 |
| 1023235200000 | 1087.69 |
| 1023321600000 | 1099.49 |
| 1023408000000 | 1080.19 |
| 1023667200000 | 1075.85 |
| 1023753600000 | 1100.45 |
| 1023840000000 | 1086.76 |
| 1023926400000 | 1058.03 |
| 1024012800000 | 1012.82 |
| 1024272000000 | 1046.82 |
| 1024358400000 | 1048.09 |
| 1024444800000 | 1033.96 |
| 1024531200000 | 995.09 |
| 1024617600000 | 973.56 |
| 1024876800000 | 950.69 |
| 1024963200000 | 986.63 |
| 1025049600000 | 984.9 |
| 1025136000000 | 1000.16 |
| 1025222400000 | 1021.01 |
| 1025481600000 | 1012.74 |
| 1025568000000 | 984.45 |
| 1025654400000 | 962.2 |
| 1025740800000 | 971.18 |
| 1025827200000 | 1009.34 |
| 1026086400000 | 993.36 |
| 1026172800000 | 984.43 |
| 1026259200000 | 960.95 |
| 1026345600000 | 939.55 |
| 1026432000000 | 942.77 |
| 1026691200000 | 899.64 |
| 1026777600000 | 901.39 |
| 1026864000000 | 924.53 |
| 1026950400000 | 949.41 |
| 1027036800000 | 912.18 |
| 1027296000000 | 867.76 |
| 1027382400000 | 850.88 |
| 1027468800000 | 870.09 |
| 1027555200000 | 872.38 |
| 1027641600000 | 885.74 |
| 1027900800000 | 953.35 |
| 1027987200000 | 968.06 |
| 1028073600000 | 955.18 |
| 1028160000000 | 934.9 |
| 1028246400000 | 930.82 |
| 1028505600000 | 888.97 |
| 1028592000000 | 937.53 |
| 1028678400000 | 935.77 |
| 1028764800000 | 950.81 |
| 1028851200000 | 951.28 |
| 1029110400000 | 938.51 |
| 1029196800000 | 956.11 |
| 1029283200000 | 943.04 |
| 1029369600000 | 966.53 |
| 1029456000000 | 962.2 |
| 1029715200000 | 997.16 |
| 1029801600000 | 975.37 |
| 1029888000000 | 985.39 |
| 1029974400000 | 991.59 |
| 1030060800000 | 980.07 |
| 1030320000000 | 972.44 |
| 1030406400000 | 987.3 |
| 1030492800000 | 949.95 |
| 1030579200000 | 945.49 |
| 1030665600000 | 951.84 |
| 1030924800000 | 926.32 |
| 1031011200000 | 877.61 |
| 1031097600000 | 886.26 |
| 1031184000000 | 878.71 |
| 1031270400000 | 903.55 |
| 1031529600000 | 898.7 |
| 1031616000000 | 928.55 |
| 1031702400000 | 948.14 |
| 1031788800000 | 904.78 |
| 1031875200000 | 888.22 |
| 1032134400000 | 887.81 |
| 1032220800000 | 882.45 |
| 1032307200000 | 848.01 |
| 1032393600000 | 831.37 |
| 1032480000000 | 840.98 |
| 1032739200000 | 806.39 |
| 1032825600000 | 770.36 |
| 1032912000000 | 780.68 |
| 1032998400000 | 826.69 |
| 1033084800000 | 817.77 |
| 1033344000000 | 775.86 |
| 1033430400000 | 793.55 |
| 1033516800000 | 809.7 |
| 1033603200000 | 774.6 |
| 1033689600000 | 761.6 |
| 1033948800000 | 757.1 |
| 1034035200000 | 725.12 |
| 1034121600000 | 690.73 |
| 1034208000000 | 718.65 |
| 1034294400000 | 783.12 |
| 1034553600000 | 763.18 |
| 1034640000000 | 807.97 |
| 1034726400000 | 805.03 |
| 1034812800000 | 848.9 |
| 1034899200000 | 849.66 |
| 1035158400000 | 866.42 |
| 1035244800000 | 854.82 |
| 1035331200000 | 821.33 |
| 1035417600000 | 835.56 |
| 1035504000000 | 829.78 |
| 1035763200000 | 843.19 |
| 1035849600000 | 794.88 |
| 1035936000000 | 802.74 |
| 1036022400000 | 824.6 |
| 1036108800000 | 824.19 |
| 1036368000000 | 844.32 |
| 1036454400000 | 841.77 |
| 1036540800000 | 822.56 |
| 1036627200000 | 794.66 |
| 1036713600000 | 780.5 |
| 1036972800000 | 783.46 |
| 1037059200000 | 793.51 |
| 1037145600000 | 789.74 |
| 1037232000000 | 809.54 |
| 1037318400000 | 805.56 |
| 1037577600000 | 813.6 |
| 1037664000000 | 813.81 |
| 1037750400000 | 803.95 |
| 1037836800000 | 832.4 |
| 1037923200000 | 849.26 |
| 1038182400000 | 837.71 |
| 1038268800000 | 820.53 |
| 1038355200000 | 847.24 |
| 1038441600000 | 857.03 |
| 1038528000000 | 862.83 |
| 1038787200000 | 858.64 |
| 1038873600000 | 835.57 |
| 1038960000000 | 843.07 |
| 1039046400000 | 826.62 |
| 1039132800000 | 822.52 |
| 1039392000000 | 798.19 |
| 1039478400000 | 817.41 |
| 1039564800000 | 819.56 |
| 1039651200000 | 793.7 |
| 1039737600000 | 778.11 |
| 1039996800000 | 793.06 |
| 1040083200000 | 778.73 |
| 1040169600000 | 745.32 |
| 1040256000000 | 743.11 |
| 1040342400000 | 750.67 |
| 1040601600000 | 740.95 |
| 1040947200000 | 715.85 |
| 1041206400000 | 730.84 |
| 1041465600000 | 783.39 |
| 1041552000000 | 770.25 |
| 1041811200000 | 778.32 |
| 1041897600000 | 769.41 |
| 1041984000000 | 739.49 |
| 1042070400000 | 744.94 |
| 1042156800000 | 754.13 |
| 1042416000000 | 760.25 |
| 1042502400000 | 760.84 |
| 1042588800000 | 744.62 |
| 1042675200000 | 758.62 |
| 1042761600000 | 737.14 |
| 1043020800000 | 736.71 |
| 1043107200000 | 732.73 |
| 1043193600000 | 719.12 |
| 1043280000000 | 707.24 |
| 1043366400000 | 699.21 |
| 1043625600000 | 689.52 |
| 1043712000000 | 692.88 |
| 1043798400000 | 705.76 |
| 1043884800000 | 712.24 |
| 1043971200000 | 730 |
| 1044230400000 | 738.82 |
| 1044316800000 | 714.14 |
| 1044403200000 | 732.92 |
| 1044489600000 | 710.45 |
| 1044576000000 | 691.18 |
| 1044835200000 | 693.52 |
| 1044921600000 | 707.23 |
| 1045008000000 | 680.59 |
| 1045094400000 | 667.16 |
| 1045180800000 | 691.54 |
| 1045440000000 | 697.21 |
| 1045526400000 | 704.59 |
| 1045612800000 | 687.59 |
| 1045699200000 | 685.01 |
| 1045785600000 | 701.84 |
| 1046044800000 | 688.78 |
| 1046131200000 | 681.82 |
| 1046217600000 | 663.01 |
| 1046304000000 | 689.83 |
| 1046390400000 | 700.14 |
| 1046649600000 | 693.48 |
| 1046736000000 | 652.42 |
| 1046822400000 | 644.25 |
| 1046908800000 | 631.91 |
| 1046995200000 | 619.9 |
| 1047254400000 | 606.35 |
| 1047340800000 | 584.9 |
| 1047427200000 | 568.79 |
| 1047513600000 | 607.32 |
| 1047600000000 | 609.54 |
| 1047859200000 | 630.23 |
| 1047945600000 | 655.52 |
| 1048032000000 | 662.82 |
| 1048118400000 | 664.83 |
| 1048204800000 | 685.76 |
| 1048464000000 | 646.18 |
| 1048550400000 | 662.97 |
| 1048636800000 | 650.77 |
| 1048723200000 | 640.57 |
| 1048809600000 | 630.17 |
| 1049068800000 | 607.5 |
| 1049155200000 | 608.14 |
| 1049241600000 | 640.24 |
| 1049328000000 | 644.63 |
| 1049414400000 | 662.03 |
| 1049673600000 | 701.46 |
| 1049760000000 | 678.34 |
| 1049846400000 | 677.2 |
| 1049932800000 | 664.1 |
| 1050019200000 | 669.43 |
| 1050278400000 | 685.46 |
| 1050364800000 | 695 |
| 1050451200000 | 688.39 |
| 1050537600000 | 703.2 |
| 1050969600000 | 714.1 |
| 1051056000000 | 732.66 |
| 1051142400000 | 706.77 |
| 1051228800000 | 692.34 |
| 1051488000000 | 716.07 |
| 1051574400000 | 708.25 |
| 1051660800000 | 721.01 |
| 1051747200000 | 720.99 |
| 1051833600000 | 719.63 |
| 1052092800000 | 724.88 |
| 1052179200000 | 734.35 |
| 1052265600000 | 719.51 |
| 1052352000000 | 703.12 |
| 1052438400000 | 720.75 |
| 1052697600000 | 713.44 |
| 1052784000000 | 703.46 |
| 1052870400000 | 707 |
| 1052956800000 | 702.76 |
| 1053043200000 | 696.02 |
| 1053302400000 | 664.44 |
| 1053388800000 | 663.71 |
| 1053475200000 | 664.13 |
| 1053561600000 | 678.99 |
| 1053648000000 | 666.45 |
| 1053907200000 | 665.58 |
| 1053993600000 | 667.85 |
| 1054080000000 | 672.44 |
| 1054166400000 | 678.01 |
| 1054252800000 | 698.05 |
| 1054512000000 | 710.37 |
| 1054598400000 | 702.37 |
| 1054684800000 | 708.18 |
| 1054771200000 | 700.4 |
| 1054857600000 | 725.63 |
| 1055116800000 | 714.66 |
| 1055203200000 | 722.04 |
| 1055289600000 | 739 |
| 1055376000000 | 752.09 |
| 1055462400000 | 743.72 |
| 1055721600000 | 763.75 |
| 1055808000000 | 781.27 |
| 1055894400000 | 788.98 |
| 1055980800000 | 775.16 |
| 1056067200000 | 777.16 |
| 1056326400000 | 761.98 |
| 1056412800000 | 763.18 |
| 1056499200000 | 762.07 |
| 1056585600000 | 783.86 |
| 1056672000000 | 790.91 |
| 1056931200000 | 799.47 |
| 1057017600000 | 774.24 |
| 1057104000000 | 800.61 |
| 1057190400000 | 813.9 |
| 1057276800000 | 812.38 |
| 1057536000000 | 832.15 |
| 1057622400000 | 829.98 |
| 1057708800000 | 815.5 |
| 1057795200000 | 805.23 |
| 1057881600000 | 823.01 |
| 1058140800000 | 827.1 |
| 1058227200000 | 821.04 |
| 1058313600000 | 816.42 |
| 1058400000000 | 805.52 |
| 1058486400000 | 808.7 |
| 1058745600000 | 790.57 |
| 1058832000000 | 793.93 |
| 1058918400000 | 791.74 |
| 1059004800000 | 801.8 |
| 1059091200000 | 809.28 |
| 1059350400000 | 805.56 |
| 1059436800000 | 798.28 |
| 1059523200000 | 805.38 |
| 1059609600000 | 822.32 |
| 1059696000000 | 815.7 |
| 1059955200000 | 807.01 |
| 1060041600000 | 812.55 |
| 1060128000000 | 807.73 |
| 1060214400000 | 799.07 |
| 1060300800000 | 800.52 |
| 1060560000000 | 799.42 |
| 1060646400000 | 808.7 |
| 1060732800000 | 828.53 |
| 1060819200000 | 845.8 |
| 1060905600000 | 852.87 |
| 1061164800000 | 859.29 |
| 1061251200000 | 867.53 |
| 1061337600000 | 865.64 |
| 1061424000000 | 898.55 |
| 1061510400000 | 893.69 |
| 1061769600000 | 883.35 |
| 1061856000000 | 877.35 |
| 1061942400000 | 881.68 |
| 1062028800000 | 889.31 |
| 1062115200000 | 896.24 |
| 1062374400000 | 911.55 |
| 1062460800000 | 913.17 |
| 1062547200000 | 932.54 |
| 1062633600000 | 930.96 |
| 1062720000000 | 914.6 |
| 1062979200000 | 908.94 |
| 1063065600000 | 886.29 |
| 1063152000000 | 868.52 |
| 1063238400000 | 885.32 |
| 1063324800000 | 872.6 |
| 1063584000000 | 881.52 |
| 1063670400000 | 897.04 |
| 1063756800000 | 898.54 |
| 1063843200000 | 906.79 |
| 1063929600000 | 897.34 |
| 1064188800000 | 865.86 |
| 1064275200000 | 851.41 |
| 1064361600000 | 834.59 |
| 1064448000000 | 827.59 |
| 1064534400000 | 828.65 |
| 1064793600000 | 831.5 |
| 1064880000000 | 812.35 |
| 1064966400000 | 829.73 |
| 1065052800000 | 819.2 |
| 1065139200000 | 844.29 |
| 1065398400000 | 847.97 |
| 1065484800000 | 833.33 |
| 1065571200000 | 831.24 |
| 1065657600000 | 862.76 |
| 1065744000000 | 852.59 |
| 1066003200000 | 862.75 |
| 1066089600000 | 865.74 |
| 1066176000000 | 877.31 |
| 1066262400000 | 882.27 |
| 1066348800000 | 872.56 |
| 1066608000000 | 876.06 |
| 1066694400000 | 863.12 |
| 1066780800000 | 852.11 |
| 1066867200000 | 847.28 |
| 1066953600000 | 839.58 |
| 1067212800000 | 850.25 |
| 1067299200000 | 864.74 |
| 1067385600000 | 863.27 |
| 1067472000000 | 870.55 |
| 1067558400000 | 877.65 |
| 1067817600000 | 895.14 |
| 1067904000000 | 895.1 |
| 1067990400000 | 884.78 |
| 1068076800000 | 888.59 |
| 1068163200000 | 902.42 |
| 1068422400000 | 899.21 |
| 1068508800000 | 892.95 |
| 1068595200000 | 898.56 |
| 1068681600000 | 903.17 |
| 1068768000000 | 903.33 |
| 1069027200000 | 876.83 |
| 1069113600000 | 868.79 |
| 1069200000000 | 864.16 |
| 1069286400000 | 857.87 |
| 1069372800000 | 861.36 |
| 1069632000000 | 879.1 |
| 1069718400000 | 888.68 |
| 1069804800000 | 886.4 |
| 1069891200000 | 891.04 |
| 1069977600000 | 879.2 |
| 1070236800000 | 891.5 |
| 1070323200000 | 883.83 |
| 1070409600000 | 899.25 |
| 1070496000000 | 911.69 |
| 1070582400000 | 905.63 |
| 1070841600000 | 901.35 |
| 1070928000000 | 898.17 |
| 1071014400000 | 896.2 |
| 1071100800000 | 910.05 |
| 1071187200000 | 914.82 |
| 1071446400000 | 917.08 |
| 1071532800000 | 912.47 |
| 1071619200000 | 910.57 |
| 1071705600000 | 918.85 |
| 1071792000000 | 918.54 |
| 1072051200000 | 913.14 |
| 1072137600000 | 917.67 |
| 1072224000000 | 917.67 |
| 1072656000000 | 922.83 |
| 1072742400000 | 919.68 |
| 1072828800000 | 922.48 |
| 1073001600000 | 932.84 |
| 1073260800000 | 935.67 |
| 1073347200000 | 916.85 |
| 1073433600000 | 910.24 |
| 1073520000000 | 910.34 |
| 1073606400000 | 899.34 |
| 1073865600000 | 901.18 |
| 1073952000000 | 913.07 |
| 1074038400000 | 929.33 |
| 1074124800000 | 921.49 |
| 1074211200000 | 943.76 |
| 1074470400000 | 942.86 |
| 1074556800000 | 931.44 |
| 1074643200000 | 931.01 |
| 1074729600000 | 936.68 |
| 1074816000000 | 928.07 |
| 1075075200000 | 927.03 |
| 1075161600000 | 928.4 |
| 1075248000000 | 932.12 |
| 1075334400000 | 921.75 |
| 1075420800000 | 913.17 |
| 1075680000000 | 914.95 |
| 1075766400000 | 893.06 |
| 1075852800000 | 888.98 |
| 1075939200000 | 882.07 |
| 1076025600000 | 887.73 |
| 1076284800000 | 891.6 |
| 1076371200000 | 894.03 |
| 1076457600000 | 904.06 |
| 1076544000000 | 905.25 |
| 1076630400000 | 901.71 |
| 1076889600000 | 898.84 |
| 1076976000000 | 908.31 |
| 1077062400000 | 914.08 |
| 1077148800000 | 924.1 |
| 1077235200000 | 907.64 |
| 1077494400000 | 914.63 |
| 1077580800000 | 899.25 |
| 1077667200000 | 900.91 |
| 1077753600000 | 904.06 |
| 1077840000000 | 911.26 |
| 1078099200000 | 917.06 |
| 1078185600000 | 935.4 |
| 1078272000000 | 930.7 |
| 1078358400000 | 933.28 |
| 1078444800000 | 933.72 |
| 1078704000000 | 943.11 |
| 1078790400000 | 928.77 |
| 1078876800000 | 919.5 |
| 1078963200000 | 886.38 |
| 1079049600000 | 891.54 |
| 1079308800000 | 871.79 |
| 1079395200000 | 875.89 |
| 1079481600000 | 896.3 |
| 1079568000000 | 882.33 |
| 1079654400000 | 878.82 |
| 1079913600000 | 853.95 |
| 1080000000000 | 852.23 |
| 1080086400000 | 850.85 |
| 1080172800000 | 868.45 |
| 1080259200000 | 873.3 |
| 1080518400000 | 888.44 |
| 1080604800000 | 885.21 |
| 1080691200000 | 881.69 |
| 1080777600000 | 893.56 |
| 1080864000000 | 914.21 |
| 1081123200000 | 921.93 |
| 1081209600000 | 918.3 |
| 1081296000000 | 911.91 |
| 1081382400000 | 916.74 |
| 1081814400000 | 928.35 |
| 1081900800000 | 915.7 |
| 1081987200000 | 914.59 |
| 1082073600000 | 920.8 |
| 1082332800000 | 922.77 |
| 1082419200000 | 940.99 |
| 1082505600000 | 946.94 |
| 1082592000000 | 968.6 |
| 1082678400000 | 994.42 |
| 1082937600000 | 985.76 |
| 1083024000000 | 990.27 |
| 1083110400000 | 975.4 |
| 1083196800000 | 964.45 |
| 1083283200000 | 956.61 |
| 1083542400000 | 968.49 |
| 1083628800000 | 967.61 |
| 1083715200000 | 972.77 |
| 1083801600000 | 945.97 |
| 1083888000000 | 938.36 |
| 1084147200000 | 911.47 |
| 1084233600000 | 927.49 |
| 1084320000000 | 921.26 |
| 1084406400000 | 930.48 |
| 1084492800000 | 924.35 |
| 1084752000000 | 908.15 |
| 1084838400000 | 920.66 |
| 1084924800000 | 937.29 |
| 1085011200000 | 922.52 |
| 1085097600000 | 921.88 |
| 1085356800000 | 930.36 |
| 1085443200000 | 923.66 |
| 1085529600000 | 945.46 |
| 1085616000000 | 951.5 |
| 1085702400000 | 953.71 |
| 1085961600000 | 957.88 |
| 1086048000000 | 945.48 |
| 1086134400000 | 949.92 |
| 1086220800000 | 954.64 |
| 1086307200000 | 968.89 |
| 1086566400000 | 976.51 |
| 1086652800000 | 978.66 |
| 1086739200000 | 974.48 |
| 1086825600000 | 984.49 |
| 1086912000000 | 981.65 |
| 1087171200000 | 965.21 |
| 1087257600000 | 973.71 |
| 1087344000000 | 977.32 |
| 1087430400000 | 975.5 |
| 1087516800000 | 978.43 |
| 1087776000000 | 980.96 |
| 1087862400000 | 975.49 |
| 1087948800000 | 979.37 |
| 1088035200000 | 990.35 |
| 1088121600000 | 988.15 |
| 1088380800000 | 1001.23 |
| 1088467200000 | 997.03 |
| 1088553600000 | 994.64 |
| 1088640000000 | 984.99 |
| 1088726400000 | 972.73 |
| 1088985600000 | 968.2 |
| 1089072000000 | 960.13 |
| 1089158400000 | 960.21 |
| 1089244800000 | 962.99 |
| 1089331200000 | 957.85 |
| 1089590400000 | 948.94 |
| 1089676800000 | 959.47 |
| 1089763200000 | 955.93 |
| 1089849600000 | 944.99 |
| 1089936000000 | 947.88 |
| 1090195200000 | 945.65 |
| 1090281600000 | 948.49 |
| 1090368000000 | 959.26 |
| 1090454400000 | 947.9 |
| 1090540800000 | 950.53 |
| 1090800000000 | 945.19 |
| 1090886400000 | 964.15 |
| 1090972800000 | 985.4 |
| 1091059200000 | 996.96 |
| 1091145600000 | 992.45 |
| 1091404800000 | 991.47 |
| 1091491200000 | 997.44 |
| 1091577600000 | 980.84 |
| 1091664000000 | 979.16 |
| 1091750400000 | 952.9 |
| 1092009600000 | 941.84 |
| 1092096000000 | 949.27 |
| 1092182400000 | 936.88 |
| 1092268800000 | 932.06 |
| 1092355200000 | 925.55 |
| 1092614400000 | 939.82 |
| 1092700800000 | 939.11 |
| 1092787200000 | 936.15 |
| 1092873600000 | 930.67 |
| 1092960000000 | 926.4 |
| 1093219200000 | 944.29 |
| 1093305600000 | 950.83 |
| 1093392000000 | 955.64 |
| 1093478400000 | 966.28 |
| 1093564800000 | 966.7 |
| 1093824000000 | 958.53 |
| 1093910400000 | 954.77 |
| 1093996800000 | 963.52 |
| 1094083200000 | 965.6 |
| 1094169600000 | 972.11 |
| 1094428800000 | 980.41 |
| 1094515200000 | 983.13 |
| 1094601600000 | 982.14 |
| 1094688000000 | 980.97 |
| 1094774400000 | 985.17 |
| 1095033600000 | 1001.15 |
| 1095120000000 | 997.24 |
| 1095206400000 | 981.75 |
| 1095292800000 | 989.77 |
| 1095379200000 | 990.48 |
| 1095638400000 | 986.21 |
| 1095724800000 | 989.87 |
| 1095811200000 | 974.79 |
| 1095897600000 | 957.69 |
| 1095984000000 | 957.09 |
| 1096243200000 | 945.76 |
| 1096329600000 | 943.18 |
| 1096416000000 | 950.54 |
| 1096502400000 | 941.81 |
| 1096588800000 | 964.17 |
| 1096848000000 | 978.38 |
| 1096934400000 | 976.7 |
| 1097020800000 | 974.83 |
| 1097107200000 | 970.48 |
| 1097193600000 | 961.32 |
| 1097452800000 | 960.45 |
| 1097539200000 | 941.78 |
| 1097625600000 | 948.73 |
| 1097712000000 | 934.81 |
| 1097798400000 | 936.28 |
| 1098057600000 | 933.55 |
| 1098144000000 | 944.88 |
| 1098230400000 | 935.03 |
| 1098316800000 | 938.44 |
| 1098403200000 | 934.21 |
| 1098662400000 | 910.51 |
| 1098748800000 | 922.21 |
| 1098835200000 | 935.63 |
| 1098921600000 | 946.98 |
| 1099008000000 | 939.04 |
| 1099267200000 | 948.37 |
| 1099353600000 | 953.14 |
| 1099440000000 | 945.66 |
| 1099526400000 | 939.43 |
| 1099612800000 | 945.79 |
| 1099872000000 | 949.28 |
| 1099958400000 | 952.25 |
| 1100044800000 | 957.72 |
| 1100131200000 | 971.64 |
| 1100217600000 | 969.78 |
| 1100476800000 | 961.84 |
| 1100563200000 | 950.11 |
| 1100649600000 | 956.65 |
| 1100736000000 | 954.99 |
| 1100822400000 | 947.63 |
| 1101081600000 | 943.01 |
| 1101168000000 | 940.05 |
| 1101254400000 | 936.82 |
| 1101340800000 | 939.02 |
| 1101427200000 | 936.94 |
| 1101686400000 | 940.93 |
| 1101772800000 | 933.36 |
| 1101859200000 | 938.97 |
| 1101945600000 | 945.96 |
| 1102032000000 | 940.76 |
| 1102291200000 | 932.76 |
| 1102377600000 | 933.14 |
| 1102464000000 | 942.77 |
| 1102550400000 | 934.44 |
| 1102636800000 | 933.16 |
| 1102896000000 | 944.81 |
| 1102982400000 | 952.24 |
| 1103068800000 | 949.03 |
| 1103155200000 | 954.77 |
| 1103241600000 | 942.61 |
| 1103500800000 | 945.17 |
| 1103587200000 | 948.34 |
| 1103673600000 | 958.76 |
| 1103760000000 | 961.17 |
| 1103846400000 | 962.35 |
| 1104105600000 | 958.71 |
| 1104192000000 | 960.85 |
| 1104278400000 | 957.48 |
| 1104364800000 | 958.67 |
| 1104451200000 | 957.21 |
| 1104710400000 | 973.34 |
| 1104796800000 | 992.1 |
| 1104883200000 | 986.13 |
| 1104969600000 | 997.06 |
| 1105056000000 | 994.75 |
| 1105315200000 | 993.63 |
| 1105401600000 | 987.28 |
| 1105488000000 | 981.84 |
| 1105574400000 | 977.11 |
| 1105660800000 | 984.38 |
| 1105920000000 | 986.15 |
| 1106006400000 | 989.6 |
| 1106092800000 | 989.59 |
| 1106179200000 | 984.84 |
| 1106265600000 | 981.07 |
| 1106524800000 | 977.12 |
| 1106611200000 | 987.1 |
| 1106697600000 | 981.13 |
| 1106784000000 | 978.95 |
| 1106870400000 | 976.1 |
| 1107129600000 | 989.53 |
| 1107216000000 | 999.51 |
| 1107302400000 | 997.96 |
| 1107388800000 | 997.87 |
| 1107475200000 | 1008.82 |
| 1107734400000 | 1022.44 |
| 1107820800000 | 1025.23 |
| 1107907200000 | 1023.97 |
| 1107993600000 | 1018.75 |
| 1108080000000 | 1031.99 |
| 1108339200000 | 1034.45 |
| 1108425600000 | 1038.95 |
| 1108512000000 | 1031.83 |
| 1108598400000 | 1036.41 |
| 1108684800000 | 1037.68 |
| 1108944000000 | 1038.38 |
| 1109030400000 | 1026.04 |
| 1109116800000 | 1013.47 |
| 1109203200000 | 1019.46 |
| 1109289600000 | 1029.77 |
| 1109548800000 | 1026.54 |
| 1109635200000 | 1033.52 |
| 1109721600000 | 1032.11 |
| 1109808000000 | 1032.18 |
| 1109894400000 | 1037.45 |
| 1110153600000 | 1040.31 |
| 1110240000000 | 1036.8 |
| 1110326400000 | 1036.49 |
| 1110412800000 | 1037.97 |
| 1110499200000 | 1039.79 |
| 1110758400000 | 1037.27 |
| 1110844800000 | 1034.77 |
| 1110931200000 | 1014.19 |
| 1111017600000 | 1011.08 |
| 1111104000000 | 1016.1 |
| 1111363200000 | 1018.33 |
| 1111449600000 | 1021.9 |
| 1111536000000 | 1026.38 |
| 1111622400000 | 1037.16 |
| 1112054400000 | 1031.09 |
| 1112140800000 | 1027.19 |
| 1112227200000 | 1031.94 |
| 1112313600000 | 1040.2 |
| 1112572800000 | 1034.46 |
| 1112659200000 | 1044.32 |
| 1112745600000 | 1048.89 |
| 1112832000000 | 1042.19 |
| 1112918400000 | 1038.49 |
| 1113177600000 | 1034.07 |
| 1113264000000 | 1023.16 |
| 1113350400000 | 1019.36 |
| 1113436800000 | 1018.67 |
| 1113523200000 | 993.59 |
| 1113782400000 | 970.3 |
| 1113868800000 | 972.76 |
| 1113955200000 | 965.25 |
| 1114041600000 | 969.53 |
| 1114128000000 | 972.28 |
| 1114387200000 | 974.52 |
| 1114473600000 | 970.7 |
| 1114560000000 | 961.73 |
| 1114646400000 | 955.36 |
| 1114732800000 | 956.97 |
| 1114992000000 | 965.67 |
| 1115078400000 | 966.88 |
| 1115164800000 | 973.3 |
| 1115251200000 | 979.87 |
| 1115337600000 | 983.05 |
| 1115596800000 | 980.17 |
| 1115683200000 | 973.41 |
| 1115769600000 | 977.17 |
| 1115856000000 | 987.55 |
| 1115942400000 | 1001.04 |
| 1116201600000 | 996.69 |
| 1116288000000 | 996.43 |
| 1116374400000 | 1015.71 |
| 1116460800000 | 1023.54 |
| 1116547200000 | 1027.19 |
| 1116806400000 | 1031.2 |
| 1116892800000 | 1023.72 |
| 1116979200000 | 1021.51 |
| 1117065600000 | 1029.74 |
| 1117152000000 | 1029.26 |
| 1117411200000 | 1033.66 |
| 1117497600000 | 1037.74 |
| 1117584000000 | 1056.81 |
| 1117670400000 | 1061.9 |
| 1117756800000 | 1057.29 |
| 1118016000000 | 1055.75 |
| 1118102400000 | 1066.62 |
| 1118188800000 | 1068.47 |
| 1118275200000 | 1058.19 |
| 1118361600000 | 1068.58 |
| 1118620800000 | 1073.95 |
| 1118707200000 | 1071.54 |
| 1118793600000 | 1063.75 |
| 1118880000000 | 1070.89 |
| 1118966400000 | 1070.87 |
| 1119225600000 | 1068.84 |
| 1119312000000 | 1085.29 |
| 1119398400000 | 1093.61 |
| 1119484800000 | 1092.15 |
| 1119571200000 | 1077.15 |
| 1119830400000 | 1066.26 |
| 1119916800000 | 1075.86 |
| 1120003200000 | 1086.67 |
| 1120089600000 | 1082.74 |
| 1120176000000 | 1091.32 |
| 1120435200000 | 1094.85 |
| 1120521600000 | 1086.06 |
| 1120608000000 | 1088.3 |
| 1120694400000 | 1065.72 |
| 1120780800000 | 1084.33 |
| 1121040000000 | 1099.64 |
| 1121126400000 | 1097.29 |
| 1121212800000 | 1105.96 |
| 1121299200000 | 1118.87 |
| 1121385600000 | 1120.91 |
| 1121644800000 | 1124.04 |
| 1121731200000 | 1138.47 |
| 1121817600000 | 1138.68 |
| 1121904000000 | 1142.59 |
| 1121990400000 | 1140.78 |
| 1122249600000 | 1149.11 |
| 1122336000000 | 1137.47 |
| 1122422400000 | 1140.49 |
| 1122508800000 | 1173.7 |
| 1122595200000 | 1178.35 |
| 1122854400000 | 1184.69 |
| 1122940800000 | 1206.11 |
| 1123027200000 | 1194.45 |
| 1123113600000 | 1178.73 |
| 1123200000000 | 1170.77 |
| 1123459200000 | 1178.79 |
| 1123545600000 | 1189.54 |
| 1123632000000 | 1197.9 |
| 1123718400000 | 1192.49 |
| 1123804800000 | 1183.99 |
| 1124064000000 | 1180.01 |
| 1124150400000 | 1171.69 |
| 1124236800000 | 1169.16 |
| 1124323200000 | 1168.08 |
| 1124409600000 | 1185.03 |
| 1124668800000 | 1197.67 |
| 1124755200000 | 1188.24 |
| 1124841600000 | 1185.86 |
| 1124928000000 | 1176.43 |
| 1125014400000 | 1163 |
| 1125273600000 | 1164.78 |
| 1125360000000 | 1158.07 |
| 1125446400000 | 1163.19 |
| 1125532800000 | 1163.85 |
| 1125619200000 | 1152.54 |
| 1125878400000 | 1170.74 |
| 1125964800000 | 1177.73 |
| 1126051200000 | 1190.92 |
| 1126137600000 | 1189.67 |
| 1126224000000 | 1196.99 |
| 1126483200000 | 1201.63 |
| 1126569600000 | 1180.13 |
| 1126656000000 | 1186.19 |
| 1126742400000 | 1187.05 |
| 1126828800000 | 1199.9 |
| 1127088000000 | 1189.76 |
| 1127174400000 | 1210.37 |
| 1127260800000 | 1198.83 |
| 1127347200000 | 1201.02 |
| 1127433600000 | 1218.28 |
| 1127692800000 | 1239.69 |
| 1127779200000 | 1244.99 |
| 1127865600000 | 1265.54 |
| 1127952000000 | 1249.29 |
| 1128038400000 | 1252.66 |
| 1128297600000 | 1263.97 |
| 1128384000000 | 1290.58 |
| 1128470400000 | 1265.96 |
| 1128556800000 | 1237.48 |
| 1128643200000 | 1229.62 |
| 1128902400000 | 1216.96 |
| 1128988800000 | 1215 |
| 1129075200000 | 1208.32 |
| 1129161600000 | 1198.55 |
| 1129248000000 | 1199.98 |
| 1129507200000 | 1205.57 |
| 1129593600000 | 1199.57 |
| 1129680000000 | 1168.78 |
| 1129766400000 | 1159.08 |
| 1129852800000 | 1152.16 |
| 1130112000000 | 1169.98 |
| 1130198400000 | 1152.74 |
| 1130284800000 | 1166.25 |
| 1130371200000 | 1141.85 |
| 1130457600000 | 1129.19 |
| 1130716800000 | 1152.89 |
| 1130803200000 | 1149.92 |
| 1130889600000 | 1153.65 |
| 1130976000000 | 1158.86 |
| 1131062400000 | 1151.62 |
| 1131321600000 | 1167.45 |
| 1131408000000 | 1177.18 |
| 1131494400000 | 1162.73 |
| 1131580800000 | 1150.61 |
| 1131667200000 | 1169.79 |
| 1131926400000 | 1173.54 |
| 1132012800000 | 1174.05 |
| 1132099200000 | 1168.14 |
| 1132185600000 | 1163.7 |
| 1132272000000 | 1170.78 |
| 1132531200000 | 1183.52 |
| 1132617600000 | 1167.8 |
| 1132704000000 | 1169.04 |
| 1132790400000 | 1163.14 |
| 1132876800000 | 1161.16 |
| 1133136000000 | 1161.45 |
| 1133222400000 | 1170.86 |
| 1133308800000 | 1168.96 |
| 1133395200000 | 1187.41 |
| 1133481600000 | 1196.15 |
| 1133740800000 | 1191.15 |
| 1133827200000 | 1196.35 |
| 1133913600000 | 1184.54 |
| 1134000000000 | 1184.22 |
| 1134086400000 | 1187.41 |
| 1134345600000 | 1181.25 |
| 1134432000000 | 1184.17 |
| 1134518400000 | 1177.58 |
| 1134604800000 | 1176.47 |
| 1134691200000 | 1173.92 |
| 1134950400000 | 1171.24 |
| 1135036800000 | 1168.62 |
| 1135123200000 | 1171.23 |
| 1135209600000 | 1168.75 |
| 1135296000000 | 1171.24 |
| 1135641600000 | 1175.59 |
| 1135728000000 | 1180.86 |
| 1135814400000 | 1190.21 |
| 1135900800000 | 1179.1 |
| 1136160000000 | 1198.19 |
| 1136246400000 | 1204.32 |
| 1136332800000 | 1203.91 |
| 1136419200000 | 1201.12 |
| 1136505600000 | 1210 |
| 1136764800000 | 1224.13 |
| 1136851200000 | 1229.09 |
| 1136937600000 | 1236.6 |
| 1137024000000 | 1236.6 |
| 1137110400000 | 1233.26 |
| 1137369600000 | 1229.22 |
| 1137456000000 | 1218.94 |
| 1137542400000 | 1203.02 |
| 1137628800000 | 1216.55 |
| 1137715200000 | 1199.9 |
| 1137974400000 | 1194.43 |
| 1138060800000 | 1210.4 |
| 1138147200000 | 1233.63 |
| 1138233600000 | 1253.7 |
| 1138320000000 | 1259.3 |
| 1138579200000 | 1264.96 |
| 1138665600000 | 1260.86 |
| 1138752000000 | 1272.14 |
| 1138838400000 | 1263.75 |
| 1138924800000 | 1269.6 |
| 1139184000000 | 1280.98 |
| 1139270400000 | 1285.26 |
| 1139356800000 | 1269.03 |
| 1139443200000 | 1285.5 |
| 1139529600000 | 1312.29 |
| 1139788800000 | 1359.05 |
| 1139875200000 | 1345.46 |
| 1139961600000 | 1334.6 |
| 1140048000000 | 1326.72 |
| 1140134400000 | 1335.28 |
| 1140393600000 | 1334.75 |
| 1140480000000 | 1328.57 |
| 1140566400000 | 1338.09 |
| 1140652800000 | 1331.62 |
| 1140739200000 | 1338.08 |
| 1140998400000 | 1350.95 |
| 1141084800000 | 1333.67 |
| 1141171200000 | 1345.29 |
| 1141257600000 | 1315.81 |
| 1141344000000 | 1304.74 |
| 1141603200000 | 1319.33 |
| 1141689600000 | 1315.65 |
| 1141776000000 | 1296.11 |
| 1141862400000 | 1315.27 |
| 1141948800000 | 1325.44 |
| 1142208000000 | 1329.3 |
| 1142294400000 | 1347.76 |
| 1142380800000 | 1359.4 |
| 1142467200000 | 1362.84 |
| 1142553600000 | 1356.23 |
| 1142812800000 | 1364.81 |
| 1142899200000 | 1367.28 |
| 1142985600000 | 1394.41 |
| 1143072000000 | 1396.22 |
| 1143158400000 | 1410.2 |
| 1143417600000 | 1400.5 |
| 1143504000000 | 1399.79 |
| 1143590400000 | 1408.28 |
| 1143676800000 | 1422.22 |
| 1143763200000 | 1419.01 |
| 1144022400000 | 1444.77 |
| 1144108800000 | 1443.93 |
| 1144195200000 | 1446.89 |
| 1144281600000 | 1439.36 |
| 1144368000000 | 1417.22 |
| 1144627200000 | 1431.48 |
| 1144713600000 | 1407.68 |
| 1144800000000 | 1406.66 |
| 1144886400000 | 1406.72 |
| 1145318400000 | 1400.26 |
| 1145404800000 | 1416.3 |
| 1145491200000 | 1433.01 |
| 1145577600000 | 1436.6 |
| 1145836800000 | 1426.81 |
| 1145923200000 | 1450.05 |
| 1146009600000 | 1469.59 |
| 1146096000000 | 1446.96 |
| 1146182400000 | 1418.89 |
| 1146441600000 | 1419.09 |
| 1146528000000 | 1425.32 |
| 1146614400000 | 1411.49 |
| 1146700800000 | 1418.55 |
| 1146787200000 | 1421.39 |
| 1147046400000 | 1425.79 |
| 1147132800000 | 1451.51 |
| 1147219200000 | 1458.03 |
| 1147305600000 | 1439.9 |
| 1147392000000 | 1388.07 |
| 1147651200000 | 1361.39 |
| 1147737600000 | 1362.21 |
| 1147824000000 | 1311.46 |
| 1147910400000 | 1322.69 |
| 1147996800000 | 1317.33 |
| 1148256000000 | 1277.16 |
| 1148342400000 | 1319.66 |
| 1148428800000 | 1315.08 |
| 1148515200000 | 1329.81 |
| 1148601600000 | 1354.16 |
| 1148860800000 | 1357.38 |
| 1148947200000 | 1324.15 |
| 1149033600000 | 1340.05 |
| 1149120000000 | 1331.64 |
| 1149206400000 | 1332.76 |
| 1149465600000 | 1314.93 |
| 1149552000000 | 1274.47 |
| 1149638400000 | 1274.76 |
| 1149724800000 | 1251.21 |
| 1149811200000 | 1274.34 |
| 1150070400000 | 1265.6 |
| 1150156800000 | 1238.28 |
| 1150243200000 | 1227.84 |
| 1150329600000 | 1264.48 |
| 1150416000000 | 1254.82 |
| 1150675200000 | 1270.24 |
| 1150761600000 | 1281.65 |
| 1150848000000 | 1271.97 |
| 1150934400000 | 1274.35 |
| 1151020800000 | 1273.54 |
| 1151280000000 | 1265.45 |
| 1151366400000 | 1244.14 |
| 1151452800000 | 1240.01 |
| 1151539200000 | 1264.74 |
| 1151625600000 | 1286.04 |
| 1151884800000 | 1291.93 |
| 1151971200000 | 1286.38 |
| 1152057600000 | 1263.83 |
| 1152144000000 | 1280.4 |
| 1152230400000 | 1278.8 |
| 1152489600000 | 1281.82 |
| 1152576000000 | 1269.23 |
| 1152662400000 | 1281.15 |
| 1152748800000 | 1264.31 |
| 1152835200000 | 1242.11 |
| 1153094400000 | 1236.34 |
| 1153180800000 | 1222.93 |
| 1153267200000 | 1256.8 |
| 1153353600000 | 1253.25 |
| 1153440000000 | 1225.52 |
| 1153699200000 | 1248.77 |
| 1153785600000 | 1266.7 |
| 1153872000000 | 1267.44 |
| 1153958400000 | 1303.52 |
| 1154044800000 | 1323.46 |
| 1154304000000 | 1322.35 |
| 1154390400000 | 1309.85 |
| 1154476800000 | 1319.6 |
| 1154563200000 | 1309.04 |
| 1154649600000 | 1317.91 |
| 1154908800000 | 1295.22 |
| 1154995200000 | 1300.42 |
| 1155081600000 | 1326.87 |
| 1155168000000 | 1315.23 |
| 1155254400000 | 1319.24 |
| 1155513600000 | 1333.1 |
| 1155600000000 | 1340.43 |
| 1155686400000 | 1348.7 |
| 1155772800000 | 1366.97 |
| 1155859200000 | 1373.72 |
| 1156118400000 | 1363.93 |
| 1156204800000 | 1365.95 |
| 1156291200000 | 1358.87 |
| 1156377600000 | 1365.56 |
| 1156464000000 | 1366.83 |
| 1156723200000 | 1368.66 |
| 1156809600000 | 1372.5 |
| 1156896000000 | 1380.96 |
| 1156982400000 | 1380.09 |
| 1157068800000 | 1386.02 |
| 1157328000000 | 1388.39 |
| 1157414400000 | 1389.36 |
| 1157500800000 | 1368.08 |
| 1157587200000 | 1344.65 |
| 1157673600000 | 1352.03 |
| 1157932800000 | 1350.18 |
| 1158019200000 | 1376.75 |
| 1158105600000 | 1395.89 |
| 1158192000000 | 1400.97 |
| 1158278400000 | 1380.95 |
| 1158537600000 | 1379.13 |
| 1158624000000 | 1375.13 |
| 1158710400000 | 1394.4 |
| 1158796800000 | 1407.01 |
| 1158883200000 | 1383.23 |
| 1159142400000 | 1389.83 |
| 1159228800000 | 1399.69 |
| 1159315200000 | 1421.7 |
| 1159401600000 | 1417.3 |
| 1159488000000 | 1421.52 |
| 1159747200000 | 1419.42 |
| 1159833600000 | 1411.33 |
| 1159920000000 | 1424.23 |
| 1160006400000 | 1433.05 |
| 1160092800000 | 1433.28 |
| 1160352000000 | 1429.91 |
| 1160438400000 | 1439.02 |
| 1160524800000 | 1435.97 |
| 1160611200000 | 1444.84 |
| 1160697600000 | 1448.26 |
| 1160956800000 | 1454.24 |
| 1161043200000 | 1432.74 |
| 1161129600000 | 1456.64 |
| 1161216000000 | 1481.9 |
| 1161302400000 | 1479.61 |
| 1161561600000 | 1488.05 |
| 1161648000000 | 1485.08 |
| 1161734400000 | 1518.05 |
| 1161820800000 | 1506.12 |
| 1161907200000 | 1510.77 |
| 1162166400000 | 1501.96 |
| 1162252800000 | 1520.57 |
| 1162339200000 | 1531.49 |
| 1162425600000 | 1523.7 |
| 1162512000000 | 1528.79 |
| 1162771200000 | 1553.11 |
| 1162857600000 | 1552.89 |
| 1162944000000 | 1554.66 |
| 1163030400000 | 1551.53 |
| 1163116800000 | 1548.24 |
| 1163376000000 | 1563.11 |
| 1163462400000 | 1559.94 |
| 1163548800000 | 1587.58 |
| 1163635200000 | 1606.55 |
| 1163721600000 | 1570.75 |
| 1163980800000 | 1568.49 |
| 1164067200000 | 1559.46 |
| 1164153600000 | 1574.38 |
| 1164240000000 | 1570 |
| 1164326400000 | 1545.78 |
| 1164585600000 | 1506.34 |
| 1164672000000 | 1507.51 |
| 1164758400000 | 1536.96 |
| 1164844800000 | 1508.71 |
| 1164931200000 | 1493.01 |
| 1165190400000 | 1499.82 |
| 1165276800000 | 1515.27 |
| 1165363200000 | 1510.12 |
| 1165449600000 | 1516.84 |
| 1165536000000 | 1511.3 |
| 1165795200000 | 1537.22 |
| 1165881600000 | 1533.74 |
| 1165968000000 | 1547.01 |
| 1166054400000 | 1557.91 |
| 1166140800000 | 1566.67 |
| 1166400000000 | 1570.45 |
| 1166486400000 | 1564.26 |
| 1166572800000 | 1577.53 |
| 1166659200000 | 1568.33 |
| 1166745600000 | 1548.9 |
| 1167177600000 | 1577.97 |
| 1167264000000 | 1581.12 |
| 1167350400000 | 1580.36 |
| 1167696000000 | 1596.16 |
| 1167782400000 | 1600.07 |
| 1167868800000 | 1589.8 |
| 1167955200000 | 1593.05 |
| 1168214400000 | 1589.97 |
| 1168300800000 | 1590.36 |
| 1168387200000 | 1576.73 |
| 1168473600000 | 1595.7 |
| 1168560000000 | 1600.95 |
| 1168819200000 | 1614.65 |
| 1168905600000 | 1606.35 |
| 1168992000000 | 1608.4 |
| 1169078400000 | 1626.84 |
| 1169164800000 | 1649.49 |
| 1169424000000 | 1649.65 |
| 1169510400000 | 1653.89 |
| 1169596800000 | 1673.79 |
| 1169683200000 | 1650.57 |
| 1169769600000 | 1648.75 |
| 1170028800000 | 1665.58 |
| 1170115200000 | 1663.58 |
| 1170201600000 | 1645.38 |
| 1170288000000 | 1666.13 |
| 1170374400000 | 1662.76 |
| 1170633600000 | 1659.96 |
| 1170720000000 | 1661.54 |
| 1170806400000 | 1653.45 |
| 1170892800000 | 1636.29 |
| 1170979200000 | 1660.84 |
| 1171238400000 | 1649.24 |
| 1171324800000 | 1667.92 |
| 1171411200000 | 1710.78 |
| 1171497600000 | 1740.79 |
| 1171584000000 | 1748.7 |
| 1171843200000 | 1774.52 |
| 1171929600000 | 1785.02 |
| 1172016000000 | 1764.83 |
| 1172102400000 | 1753.61 |
| 1172188800000 | 1755.12 |
| 1172448000000 | 1755.47 |
| 1172534400000 | 1706.64 |
| 1172620800000 | 1706.16 |
| 1172707200000 | 1675.73 |
| 1172793600000 | 1669.01 |
| 1173052800000 | 1644.83 |
| 1173139200000 | 1680.81 |
| 1173225600000 | 1696.88 |
| 1173312000000 | 1712.59 |
| 1173398400000 | 1727.81 |
| 1173657600000 | 1728.25 |
| 1173744000000 | 1705.53 |
| 1173830400000 | 1666.61 |
| 1173916800000 | 1710.25 |
| 1174003200000 | 1709.19 |
| 1174262400000 | 1738.34 |
| 1174348800000 | 1755.13 |
| 1174435200000 | 1776.2 |
| 1174521600000 | 1804.16 |
| 1174608000000 | 1867.42 |
| 1174867200000 | 1841.67 |
| 1174953600000 | 1860.58 |
| 1175040000000 | 1830.17 |
| 1175126400000 | 1856.92 |
| 1175212800000 | 1855.33 |
| 1175472000000 | 1870.89 |
| 1175558400000 | 1887.58 |
| 1175644800000 | 1885.65 |
| 1175731200000 | 1882.08 |
| 1176163200000 | 1897.48 |
| 1176249600000 | 1901.61 |
| 1176336000000 | 1889.65 |
| 1176422400000 | 1899.02 |
| 1176681600000 | 1918.04 |
| 1176768000000 | 1925.76 |
| 1176854400000 | 1913.91 |
| 1176940800000 | 1905.04 |
| 1177027200000 | 1921.36 |
| 1177286400000 | 1922.11 |
| 1177372800000 | 1912 |
| 1177459200000 | 1949.5 |
| 1177545600000 | 1968.26 |
| 1177632000000 | 1958.85 |
| 1177891200000 | 1963.52 |
| 1177977600000 | 1963.74 |
| 1178064000000 | 1975.63 |
| 1178150400000 | 1965.31 |
| 1178236800000 | 2015.17 |
| 1178496000000 | 1996.8 |
| 1178582400000 | 1964.49 |
| 1178668800000 | 1948.84 |
| 1178755200000 | 1949.06 |
| 1178841600000 | 1969.44 |
| 1179100800000 | 1985.04 |
| 1179187200000 | 2012.33 |
| 1179273600000 | 2023.68 |
| 1179360000000 | 2019.21 |
| 1179446400000 | 2036.58 |
| 1179705600000 | 2035.11 |
| 1179792000000 | 2039.23 |
| 1179878400000 | 2070.42 |
| 1179964800000 | 2032.77 |
| 1180051200000 | 2040.9 |
| 1180310400000 | 2042.77 |
| 1180396800000 | 2065.21 |
| 1180483200000 | 2063.11 |
| 1180569600000 | 2087.09 |
| 1180656000000 | 2122.29 |
| 1180915200000 | 2107.95 |
| 1181001600000 | 2095.31 |
| 1181088000000 | 2030.94 |
| 1181174400000 | 2015.74 |
| 1181260800000 | 2010.67 |
| 1181520000000 | 2038.56 |
| 1181606400000 | 2034.27 |
| 1181692800000 | 2040.14 |
| 1181779200000 | 2094.68 |
| 1181865600000 | 2132.21 |
| 1182124800000 | 2134.6 |
| 1182211200000 | 2137.8 |
| 1182297600000 | 2140.29 |
| 1182384000000 | 2107.06 |
| 1182470400000 | 2100.77 |
| 1182729600000 | 2096.17 |
| 1182816000000 | 2079.83 |
| 1182902400000 | 2077.46 |
| 1182988800000 | 2118.2 |
| 1183075200000 | 2135.8 |
| 1183334400000 | 2132.26 |
| 1183420800000 | 2166.78 |
| 1183507200000 | 2174.42 |
| 1183593600000 | 2150.47 |
| 1183680000000 | 2194.66 |
| 1183939200000 | 2206.73 |
| 1184025600000 | 2166.32 |
| 1184112000000 | 2148.42 |
| 1184198400000 | 2186.85 |
| 1184284800000 | 2180.61 |
| 1184544000000 | 2189.35 |
| 1184630400000 | 2168.98 |
| 1184716800000 | 2123.5 |
| 1184803200000 | 2148.84 |
| 1184889600000 | 2124.81 |
| 1185148800000 | 2160.76 |
| 1185235200000 | 2123.87 |
| 1185321600000 | 2105.74 |
| 1185408000000 | 2031.98 |
| 1185494400000 | 2037.66 |
| 1185753600000 | 2046.58 |
| 1185840000000 | 2111.06 |
| 1185926400000 | 2069.27 |
| 1186012800000 | 2076.21 |
| 1186099200000 | 2056.4 |
| 1186358400000 | 2034.78 |
| 1186444800000 | 2023.57 |
| 1186531200000 | 2037.23 |
| 1186617600000 | 2005.73 |
| 1186704000000 | 1958.06 |
| 1186963200000 | 2006.3 |
| 1187049600000 | 2002.5 |
| 1187136000000 | 2002.87 |
| 1187222400000 | 1924.48 |
| 1187308800000 | 1933.57 |
| 1187568000000 | 1946.04 |
| 1187654400000 | 1967.42 |
| 1187740800000 | 2020.42 |
| 1187827200000 | 2018.75 |
| 1187913600000 | 2024.29 |
| 1188172800000 | 2035.07 |
| 1188259200000 | 2006.6 |
| 1188345600000 | 2010.77 |
| 1188432000000 | 2028.37 |
| 1188518400000 | 2057.89 |
| 1188777600000 | 2088.51 |
| 1188864000000 | 2090.65 |
| 1188950400000 | 2048.98 |
| 1189036800000 | 2057.75 |
| 1189123200000 | 1988.6 |
| 1189382400000 | 1953.98 |
| 1189468800000 | 1987.14 |
| 1189555200000 | 1990.49 |
| 1189641600000 | 2010.39 |
| 1189728000000 | 2005.61 |
| 1189987200000 | 1979.56 |
| 1190073600000 | 2000 |
| 1190160000000 | 2051.6 |
| 1190246400000 | 2030.71 |
| 1190332800000 | 2084.46 |
| 1190592000000 | 2113.73 |
| 1190678400000 | 2108.09 |
| 1190764800000 | 2136.02 |
| 1190851200000 | 2152.29 |
| 1190937600000 | 2144.38 |
| 1191196800000 | 2195.44 |
| 1191283200000 | 2200.72 |
| 1191369600000 | 2216.78 |
| 1191456000000 | 2221.71 |
| 1191542400000 | 2254.97 |
| 1191801600000 | 2251.31 |
| 1191888000000 | 2281.64 |
| 1191974400000 | 2287.86 |
| 1192060800000 | 2321.46 |
| 1192147200000 | 2316.51 |
| 1192406400000 | 2280.33 |
| 1192492800000 | 2260.2 |
| 1192579200000 | 2263.59 |
| 1192665600000 | 2251.63 |
| 1192752000000 | 2246.45 |
| 1193011200000 | 2219.69 |
| 1193097600000 | 2236.85 |
| 1193184000000 | 2227.31 |
| 1193270400000 | 2273.82 |
| 1193356800000 | 2317.05 |
| 1193616000000 | 2354.11 |
| 1193702400000 | 2330.23 |
| 1193788800000 | 2364.16 |
| 1193875200000 | 2321.01 |
| 1193961600000 | 2302.88 |
| 1194220800000 | 2269.13 |
| 1194307200000 | 2269.63 |
| 1194393600000 | 2228.36 |
| 1194480000000 | 2190.98 |
| 1194566400000 | 2156.68 |
| 1194825600000 | 2148.6 |
| 1194912000000 | 2106.54 |
| 1194998400000 | 2125.44 |
| 1195084800000 | 2090 |
| 1195171200000 | 2038.86 |
| 1195430400000 | 1956.94 |
| 1195516800000 | 1998.53 |
| 1195603200000 | 1926.16 |
| 1195689600000 | 1923.87 |
| 1195776000000 | 1958.6 |
| 1196035200000 | 1964.37 |
| 1196121600000 | 1940.24 |
| 1196208000000 | 2021.73 |
| 1196294400000 | 2020.31 |
| 1196380800000 | 2048.87 |
| 1196640000000 | 2032.44 |
| 1196726400000 | 1969.16 |
| 1196812800000 | 2014.06 |
| 1196899200000 | 1992.65 |
| 1196985600000 | 2024.39 |
| 1197244800000 | 2060.13 |
| 1197331200000 | 2056.21 |
| 1197417600000 | 2050.56 |
| 1197504000000 | 1983.74 |
| 1197590400000 | 1969.9 |
| 1197849600000 | 1916.26 |
| 1197936000000 | 1932.31 |
| 1198022400000 | 1905.62 |
| 1198108800000 | 1914.29 |
| 1198195200000 | 1970.31 |
| 1198454400000 | 1972.92 |
| 1198713600000 | 1965.19 |
| 1198800000000 | 1973.22 |
| 1199059200000 | 1968.7 |
| 1199232000000 | 1936.58 |
| 1199318400000 | 1889.33 |
| 1199404800000 | 1784.78 |
| 1199664000000 | 1777.04 |
| 1199750400000 | 1786.77 |
| 1199836800000 | 1748.29 |
| 1199923200000 | 1759.29 |
| 1200009600000 | 1782.92 |
| 1200268800000 | 1813.39 |
| 1200355200000 | 1745.12 |
| 1200441600000 | 1746.79 |
| 1200528000000 | 1714.17 |
| 1200614400000 | 1683.2 |
| 1200873600000 | 1638.81 |
| 1200960000000 | 1656.42 |
| 1201046400000 | 1595.36 |
| 1201132800000 | 1679.86 |
| 1201219200000 | 1698.11 |
| 1201478400000 | 1720.09 |
| 1201564800000 | 1741.71 |
| 1201651200000 | 1699.89 |
| 1201737600000 | 1682.41 |
| 1201824000000 | 1713.78 |
| 1202083200000 | 1732.72 |
| 1202169600000 | 1641.4 |
| 1202256000000 | 1635.94 |
| 1202342400000 | 1590.64 |
| 1202428800000 | 1588.31 |
| 1202688000000 | 1574.58 |
| 1202774400000 | 1650.17 |
| 1202860800000 | 1676.78 |
| 1202947200000 | 1655.34 |
| 1203033600000 | 1640.66 |
| 1203292800000 | 1678.4 |
| 1203379200000 | 1694.62 |
| 1203465600000 | 1679.89 |
| 1203552000000 | 1691.4 |
| 1203638400000 | 1646.95 |
| 1203897600000 | 1665.57 |
| 1203984000000 | 1709.89 |
| 1204070400000 | 1723.36 |
| 1204156800000 | 1688.71 |
| 1204243200000 | 1663.24 |
| 1204502400000 | 1673.36 |
| 1204588800000 | 1613.81 |
| 1204675200000 | 1649.43 |
| 1204761600000 | 1625.07 |
| 1204848000000 | 1607.09 |
| 1205107200000 | 1585.21 |
| 1205193600000 | 1583.91 |
| 1205280000000 | 1605.71 |
| 1205366400000 | 1569.47 |
| 1205452800000 | 1561.35 |
| 1205712000000 | 1523.56 |
| 1205798400000 | 1601.28 |
| 1205884800000 | 1627.42 |
| 1205971200000 | 1643.37 |
| 1206403200000 | 1710.55 |
| 1206489600000 | 1706.18 |
| 1206576000000 | 1711.07 |
| 1206662400000 | 1710.89 |
| 1206921600000 | 1717.93 |
| 1207008000000 | 1749.35 |
| 1207094400000 | 1736.14 |
| 1207180800000 | 1722.92 |
| 1207267200000 | 1711.67 |
| 1207526400000 | 1723.11 |
| 1207612800000 | 1707.84 |
| 1207699200000 | 1702.88 |
| 1207785600000 | 1686.54 |
| 1207872000000 | 1673.7 |
| 1208131200000 | 1645.11 |
| 1208217600000 | 1636.26 |
| 1208304000000 | 1663.16 |
| 1208390400000 | 1674.68 |
| 1208476800000 | 1707.05 |
| 1208736000000 | 1684.4 |
| 1208822400000 | 1682.57 |
| 1208908800000 | 1688.31 |
| 1208995200000 | 1690.75 |
| 1209081600000 | 1732.57 |
| 1209340800000 | 1740.45 |
| 1209427200000 | 1722.9 |
| 1209513600000 | 1715.31 |
| 1209600000000 | 1716.39 |
| 1209686400000 | 1759.38 |
| 1209945600000 | 1759.88 |
| 1210032000000 | 1750.18 |
| 1210118400000 | 1784.9 |
| 1210204800000 | 1792.81 |
| 1210291200000 | 1769.11 |
| 1210550400000 | 1770.88 |
| 1210636800000 | 1778.63 |
| 1210723200000 | 1791.13 |
| 1210809600000 | 1791.3 |
| 1210896000000 | 1820.73 |
| 1211155200000 | 1837.95 |
| 1211241600000 | 1792.78 |
| 1211328000000 | 1740.56 |
| 1211414400000 | 1740.01 |
| 1211500800000 | 1699.71 |
| 1211760000000 | 1683.12 |
| 1211846400000 | 1693.47 |
| 1211932800000 | 1713.86 |
| 1212019200000 | 1710.96 |
| 1212105600000 | 1722.57 |
| 1212364800000 | 1678.73 |
| 1212451200000 | 1673.89 |
| 1212537600000 | 1662.85 |
| 1212624000000 | 1651.35 |
| 1212710400000 | 1591.16 |
| 1212969600000 | 1580.76 |
| 1213056000000 | 1575.22 |
| 1213142400000 | 1529.65 |
| 1213228800000 | 1540.44 |
| 1213315200000 | 1554.01 |
| 1213574400000 | 1548.38 |
| 1213660800000 | 1585.57 |
| 1213747200000 | 1562.3 |
| 1213833600000 | 1552.93 |
| 1213920000000 | 1524.79 |
| 1214179200000 | 1502.24 |
| 1214265600000 | 1460.5 |
| 1214352000000 | 1514.41 |
| 1214438400000 | 1451.3 |
| 1214524800000 | 1440.44 |
| 1214784000000 | 1447.7 |
| 1214870400000 | 1411.33 |
| 1214956800000 | 1410.04 |
| 1215043200000 | 1415.79 |
| 1215129600000 | 1394.7 |
| 1215388800000 | 1407.74 |
| 1215475200000 | 1385.74 |
| 1215561600000 | 1401.91 |
| 1215648000000 | 1378.9 |
| 1215734400000 | 1331.98 |
| 1215993600000 | 1363.09 |
| 1216080000000 | 1369.22 |
| 1216166400000 | 1433.63 |
| 1216252800000 | 1465.96 |
| 1216339200000 | 1486.08 |
| 1216598400000 | 1501.97 |
| 1216684800000 | 1503.92 |
| 1216771200000 | 1577.51 |
| 1216857600000 | 1512.63 |
| 1216944000000 | 1528.66 |
| 1217203200000 | 1503.42 |
| 1217289600000 | 1494.17 |
| 1217376000000 | 1489.43 |
| 1217462400000 | 1476.28 |
| 1217548800000 | 1428.65 |
| 1217808000000 | 1412.46 |
| 1217894400000 | 1468.1 |
| 1217980800000 | 1482.98 |
| 1218067200000 | 1482.66 |
| 1218153600000 | 1531.52 |
| 1218412800000 | 1573.67 |
| 1218499200000 | 1600.01 |
| 1218585600000 | 1538.81 |
| 1218672000000 | 1546.75 |
| 1218758400000 | 1558.58 |
| 1219017600000 | 1550.34 |
| 1219104000000 | 1514.1 |
| 1219190400000 | 1504.41 |
| 1219276800000 | 1480.59 |
| 1219363200000 | 1521.76 |
| 1219622400000 | 1512.33 |
| 1219708800000 | 1510.53 |
| 1219795200000 | 1498.09 |
| 1219881600000 | 1514.57 |
| 1219968000000 | 1505.93 |
| 1220227200000 | 1531.05 |
| 1220313600000 | 1566.26 |
| 1220400000000 | 1562.79 |
| 1220486400000 | 1518.91 |
| 1220572800000 | 1475.44 |
| 1220832000000 | 1508.09 |
| 1220918400000 | 1515.01 |
| 1221004800000 | 1525.5 |
| 1221091200000 | 1520.71 |
| 1221177600000 | 1520.17 |
| 1221436800000 | 1468.44 |
| 1221523200000 | 1485.81 |
| 1221609600000 | 1474.55 |
| 1221696000000 | 1589.28 |
| 1221782400000 | 1603.41 |
| 1222041600000 | 1597.88 |
| 1222128000000 | 1553.22 |
| 1222214400000 | 1508.53 |
| 1222300800000 | 1533.46 |
| 1222387200000 | 1503.37 |
| 1222646400000 | 1471.71 |
| 1222732800000 | 1460.01 |
| 1222819200000 | 1387.71 |
| 1222905600000 | 1325.32 |
| 1222992000000 | 1359.57 |
| 1223251200000 | 1278.38 |
| 1223337600000 | 1267.26 |
| 1223424000000 | 1218.58 |
| 1223510400000 | 1206.92 |
| 1223596800000 | 1201.29 |
| 1223856000000 | 1324.06 |
| 1223942400000 | 1373.15 |
| 1224028800000 | 1334.86 |
| 1224115200000 | 1299.63 |
| 1224201600000 | 1274.81 |
| 1224460800000 | 1184.15 |
| 1224547200000 | 1147.39 |
| 1224633600000 | 1095.99 |
| 1224720000000 | 1044.09 |
| 1224806400000 | 963.15 |
| 1225065600000 | 1280.97 |
| 1225152000000 | 1803.5 |
| 1225238400000 | 1378.28 |
| 1225324800000 | 1412.15 |
| 1225411200000 | 1434.95 |
| 1225670400000 | 1328.32 |
| 1225756800000 | 1397.74 |
| 1225843200000 | 1381.56 |
| 1225929600000 | 1300.38 |
| 1226016000000 | 1308.92 |
| 1226275200000 | 1320.13 |
| 1226361600000 | 1254.07 |
| 1226448000000 | 1206.12 |
| 1226534400000 | 1232.38 |
| 1226620800000 | 1219.78 |
| 1226880000000 | 1163.86 |
| 1226966400000 | 1183.04 |
| 1227052800000 | 1103.73 |
| 1227139200000 | 1054.16 |
| 1227225600000 | 1060.18 |
| 1227484800000 | 1106.51 |
| 1227571200000 | 1030.48 |
| 1227657600000 | 1095.31 |
| 1227744000000 | 1122.77 |
| 1227830400000 | 1082.06 |
| 1228089600000 | 1031.1 |
| 1228176000000 | 1075.06 |
| 1228262400000 | 1081.41 |
| 1228348800000 | 1088.11 |
| 1228435200000 | 1033.28 |
| 1228694400000 | 1105.82 |
| 1228780800000 | 1139.02 |
| 1228867200000 | 1157.35 |
| 1228953600000 | 1138.21 |
| 1229040000000 | 1104.45 |
| 1229299200000 | 1094.42 |
| 1229385600000 | 1110.69 |
| 1229472000000 | 1107.96 |
| 1229558400000 | 1128.05 |
| 1229644800000 | 1089.74 |
| 1229904000000 | 1051.11 |
| 1229990400000 | 1046.77 |
| 1230076800000 | 1044.47 |
| 1230508800000 | 1053.96 |
| 1230595200000 | 1080.25 |
| 1230681600000 | 1084.19 |
| 1230854400000 | 1132.33 |
| 1231113600000 | 1114.46 |
| 1231200000000 | 1160.87 |
| 1231286400000 | 1172.39 |
| 1231372800000 | 1168.03 |
| 1231459200000 | 1170.52 |
| 1231718400000 | 1144.22 |
| 1231804800000 | 1102.86 |
| 1231891200000 | 1057.99 |
| 1231977600000 | 1026.5 |
| 1232064000000 | 1016.45 |
| 1232323200000 | 994.51 |
| 1232409600000 | 966.16 |
| 1232496000000 | 964.73 |
| 1232582400000 | 918.97 |
| 1232668800000 | 903.97 |
| 1232928000000 | 932.1 |
| 1233014400000 | 947.56 |
| 1233100800000 | 998.78 |
| 1233187200000 | 957.35 |
| 1233273600000 | 958.36 |
| 1233532800000 | 933.84 |
| 1233619200000 | 952.83 |
| 1233705600000 | 1000.36 |
| 1233792000000 | 987.08 |
| 1233878400000 | 1050.83 |
| 1234137600000 | 1096.25 |
| 1234224000000 | 1049.49 |
| 1234310400000 | 1057.75 |
| 1234396800000 | 1032.12 |
| 1234483200000 | 1042.35 |
| 1234742400000 | 1019.32 |
| 1234828800000 | 971.33 |
| 1234915200000 | 954.12 |
| 1235001600000 | 952.21 |
| 1235088000000 | 903.31 |
| 1235347200000 | 852.94 |
| 1235433600000 | 833.24 |
| 1235520000000 | 830.99 |
| 1235606400000 | 862.29 |
| 1235692800000 | 832.33 |
| 1235952000000 | 813.53 |
| 1236038400000 | 815.44 |
| 1236124800000 | 879.92 |
| 1236211200000 | 829.33 |
| 1236297600000 | 833.55 |
| 1236556800000 | 832.37 |
| 1236643200000 | 901.65 |
| 1236729600000 | 938.11 |
| 1236816000000 | 952.43 |
| 1236902400000 | 943.89 |
| 1237161600000 | 954.89 |
| 1237248000000 | 958.39 |
| 1237334400000 | 946.02 |
| 1237420800000 | 964.34 |
| 1237507200000 | 962.95 |
| 1237766400000 | 979.46 |
| 1237852800000 | 967.21 |
| 1237939200000 | 986.85 |
| 1238025600000 | 1010.67 |
| 1238112000000 | 1027.07 |
| 1238371200000 | 944.27 |
| 1238457600000 | 954.95 |
| 1238544000000 | 977.94 |
| 1238630400000 | 1110.04 |
| 1238716800000 | 1148.32 |
| 1238976000000 | 1120.67 |
| 1239062400000 | 1092.65 |
| 1239148800000 | 1146.43 |
| 1239235200000 | 1176.17 |
| 1239667200000 | 1191.41 |
| 1239753600000 | 1181.26 |
| 1239840000000 | 1197.14 |
| 1239926400000 | 1257.47 |
| 1240185600000 | 1178.52 |
| 1240272000000 | 1177.12 |
| 1240358400000 | 1203.56 |
| 1240444800000 | 1207.87 |
| 1240531200000 | 1252.01 |
| 1240790400000 | 1261.53 |
| 1240876800000 | 1221 |
| 1240963200000 | 1254.12 |
| 1241049600000 | 1260.5 |
| 1241136000000 | 1260.38 |
| 1241395200000 | 1299.6 |
| 1241481600000 | 1309.56 |
| 1241568000000 | 1315.38 |
| 1241654400000 | 1280.14 |
| 1241740800000 | 1275.72 |
| 1242000000000 | 1229.03 |
| 1242086400000 | 1207.18 |
| 1242172800000 | 1148.51 |
| 1242259200000 | 1171.88 |
| 1242345600000 | 1171.92 |
| 1242604800000 | 1202.49 |
| 1242691200000 | 1225.26 |
| 1242777600000 | 1251.53 |
| 1242864000000 | 1226.14 |
| 1242950400000 | 1225.19 |
| 1243209600000 | 1215.46 |
| 1243296000000 | 1236.74 |
| 1243382400000 | 1247.46 |
| 1243468800000 | 1224.19 |
| 1243555200000 | 1235.32 |
| 1243814400000 | 1316.46 |
| 1243900800000 | 1349.73 |
| 1243987200000 | 1302.81 |
| 1244073600000 | 1317.58 |
| 1244160000000 | 1330.57 |
| 1244419200000 | 1318.09 |
| 1244505600000 | 1317.15 |
| 1244592000000 | 1346 |
| 1244678400000 | 1368.39 |
| 1244764800000 | 1360.39 |
| 1245024000000 | 1294.41 |
| 1245110400000 | 1280.79 |
| 1245196800000 | 1250.65 |
| 1245283200000 | 1239.65 |
| 1245369600000 | 1225.4 |
| 1245628800000 | 1183.93 |
| 1245715200000 | 1194.59 |
| 1245801600000 | 1251.55 |
| 1245888000000 | 1248.42 |
| 1245974400000 | 1251.99 |
| 1246233600000 | 1274.23 |
| 1246320000000 | 1257.14 |
| 1246406400000 | 1285.9 |
| 1246492800000 | 1223.13 |
| 1246579200000 | 1221.4 |
| 1246838400000 | 1192.67 |
| 1246924800000 | 1173.88 |
| 1247011200000 | 1139.02 |
| 1247097600000 | 1153.5 |
| 1247184000000 | 1147.68 |
| 1247443200000 | 1193.99 |
| 1247529600000 | 1240.3 |
| 1247616000000 | 1298.66 |
| 1247702400000 | 1316.88 |
| 1247788800000 | 1328.48 |
| 1248048000000 | 1315.47 |
| 1248134400000 | 1362.72 |
| 1248220800000 | 1366.29 |
| 1248307200000 | 1392.19 |
| 1248393600000 | 1404.51 |
| 1248652800000 | 1372.43 |
| 1248739200000 | 1358.06 |
| 1248825600000 | 1384.71 |
| 1248912000000 | 1425.5 |
| 1248998400000 | 1446.09 |
| 1249257600000 | 1502.89 |
| 1249344000000 | 1499.42 |
| 1249430400000 | 1454.81 |
| 1249516800000 | 1465.41 |
| 1249603200000 | 1477.6199 |
| 1249862400000 | 1444.54 |
| 1249948800000 | 1406.17 |
| 1250035200000 | 1418.19 |
| 1250121600000 | 1455.81 |
| 1250208000000 | 1406.74 |
| 1250467200000 | 1354.02 |
| 1250553600000 | 1365.25 |
| 1250640000000 | 1335.14 |
| 1250726400000 | 1363.1199 |
| 1250812800000 | 1395.53 |
| 1251072000000 | 1392.9 |
| 1251158400000 | 1393.31 |
| 1251244800000 | 1376.03 |
| 1251331200000 | 1342.66 |
| 1251417600000 | 1356.68 |
| 1251676800000 | 1336.03 |
| 1251763200000 | 1287.31 |
| 1251849600000 | 1270.83 |
| 1251936000000 | 1262.25 |
| 1252022400000 | 1309.17 |
| 1252281600000 | 1337.05 |
| 1252368000000 | 1332.43 |
| 1252454400000 | 1382.06 |
| 1252540800000 | 1378.35 |
| 1252627200000 | 1397.1199 |
| 1252886400000 | 1389.69 |
| 1252972800000 | 1394.16 |
| 1253059200000 | 1425.55 |
| 1253145600000 | 1410.74 |
| 1253232000000 | 1379.28 |
| 1253491200000 | 1364.49 |
| 1253577600000 | 1387.82 |
| 1253664000000 | 1365.91 |
| 1253750400000 | 1356.02 |
| 1253836800000 | 1354.39 |
| 1254096000000 | 1381.47 |
| 1254182400000 | 1382.1099 |
| 1254268800000 | 1371.52 |
| 1254355200000 | 1353.01 |
| 1254441600000 | 1323.91 |
| 1254700800000 | 1335.17 |
| 1254787200000 | 1374.16 |
| 1254873600000 | 1374.63 |
| 1254960000000 | 1423.3599 |
| 1255046400000 | 1428.99 |
| 1255305600000 | 1462.73 |
| 1255392000000 | 1450.47 |
| 1255478400000 | 1488.33 |
| 1255564800000 | 1488.35 |
| 1255651200000 | 1472.78 |
| 1255910400000 | 1532.03 |
| 1255996800000 | 1521.1199 |
| 1256083200000 | 1504.1199 |
| 1256169600000 | 1485.3599 |
| 1256256000000 | 1490.58 |
| 1256515200000 | 1459.49 |
| 1256601600000 | 1424.27 |
| 1256688000000 | 1358.2 |
| 1256774400000 | 1403.97 |
| 1256860800000 | 1366.13 |
| 1257120000000 | 1380.22 |
| 1257206400000 | 1336.93 |
| 1257292800000 | 1378.25 |
| 1257379200000 | 1391.96 |
| 1257465600000 | 1401.53 |
| 1257724800000 | 1424.78 |
| 1257811200000 | 1392.53 |
| 1257897600000 | 1405.21 |
| 1257984000000 | 1400.57 |
| 1258070400000 | 1407.39 |
| 1258329600000 | 1454.05 |
| 1258416000000 | 1427.95 |
| 1258502400000 | 1435.8 |
| 1258588800000 | 1404.56 |
| 1258675200000 | 1378.6199 |
| 1258934400000 | 1405.46 |
| 1259020800000 | 1387.1099 |
| 1259107200000 | 1378.63 |
| 1259193600000 | 1320.68 |
| 1259280000000 | 1351.41 |
| 1259539200000 | 1325.96 |
| 1259625600000 | 1365.71 |
| 1259712000000 | 1367.6 |
| 1259798400000 | 1378.1 |
| 1259884800000 | 1395.6199 |
| 1260144000000 | 1397.71 |
| 1260230400000 | 1371.31 |
| 1260316800000 | 1355.78 |
| 1260403200000 | 1360.74 |
| 1260489600000 | 1371.78 |
| 1260748800000 | 1383.19 |
| 1260835200000 | 1387.66 |
| 1260921600000 | 1403.6199 |
| 1261008000000 | 1394.93 |
| 1261094400000 | 1373.46 |
| 1261353600000 | 1375.07 |
| 1261440000000 | 1391.98 |
| 1261526400000 | 1392.3 |
| 1261612800000 | 1393.47 |
| 1261958400000 | 1394.18 |
| 1262044800000 | 1397.68 |
| 1262131200000 | 1390.68 |
| 1262217600000 | 1393.29 |
| 1262563200000 | 1417.48 |
| 1262649600000 | 1431.44 |
| 1262736000000 | 1451.17 |
| 1262822400000 | 1457.03 |
| 1262908800000 | 1456.42 |
| 1263168000000 | 1457.15 |
| 1263254400000 | 1424.3699 |
| 1263340800000 | 1439.75 |
| 1263427200000 | 1463.31 |
| 1263513600000 | 1442.01 |
| 1263772800000 | 1455.92 |
| 1263859200000 | 1449.33 |
| 1263945600000 | 1411.43 |
| 1264032000000 | 1381.54 |
| 1264118400000 | 1362.6199 |
| 1264377600000 | 1334.09 |
| 1264464000000 | 1339.1199 |
| 1264550400000 | 1305.52 |
| 1264636800000 | 1289.42 |
| 1264723200000 | 1319.06 |
| 1264982400000 | 1335.89 |
| 1265068800000 | 1339.49 |
| 1265155200000 | 1347.3699 |
| 1265241600000 | 1297.42 |
| 1265328000000 | 1254.92 |
| 1265587200000 | 1256.13 |
| 1265673600000 | 1258.7 |
| 1265760000000 | 1259.02 |
| 1265846400000 | 1229.49 |
| 1265932800000 | 1201.2 |
| 1266192000000 | 1199.63 |
| 1266278400000 | 1222.31 |
| 1266364800000 | 1247.46 |
| 1266451200000 | 1232.34 |
| 1266537600000 | 1253.64 |
| 1266796800000 | 1238.23 |
| 1266883200000 | 1212.94 |
| 1266969600000 | 1209.33 |
| 1267056000000 | 1188.99 |
| 1267142400000 | 1204.76 |
| 1267401600000 | 1227.51 |
| 1267488000000 | 1256.46 |
| 1267574400000 | 1271.55 |
| 1267660800000 | 1276.91 |
| 1267747200000 | 1319.55 |
| 1268006400000 | 1314.05 |
| 1268092800000 | 1309.01 |
| 1268179200000 | 1329 |
| 1268265600000 | 1345.21 |
| 1268352000000 | 1353.17 |
| 1268611200000 | 1342.35 |
| 1268697600000 | 1363.67 |
| 1268784000000 | 1366.78 |
| 1268870400000 | 1364.16 |
| 1268956800000 | 1357.32 |
| 1269216000000 | 1363.32 |
| 1269302400000 | 1365.4 |
| 1269388800000 | 1376.52 |
| 1269475200000 | 1397.84 |
| 1269561600000 | 1400.31 |
| 1269820800000 | 1402.42 |
| 1269907200000 | 1376.28 |
| 1269993600000 | 1379.58 |
| 1270080000000 | 1403.59 |
| 1270512000000 | 1421.05 |
| 1270598400000 | 1404.77 |
| 1270684800000 | 1381.74 |
| 1270771200000 | 1389.23 |
| 1271030400000 | 1388.6199 |
| 1271116800000 | 1394.85 |
| 1271203200000 | 1414.76 |
| 1271289600000 | 1418.14 |
| 1271376000000 | 1410.82 |
| 1271635200000 | 1395.15 |
| 1271721600000 | 1466.82 |
| 1271808000000 | 1468.74 |
| 1271894400000 | 1455.84 |
| 1271980800000 | 1485.97 |
| 1272240000000 | 1503.13 |
| 1272326400000 | 1456.07 |
| 1272412800000 | 1426.34 |
| 1272499200000 | 1456.64 |
| 1272585600000 | 1456.17 |
| 1272844800000 | 1461.88 |
| 1272931200000 | 1394.16 |
| 1273017600000 | 1376.34 |
| 1273104000000 | 1371.54 |
| 1273190400000 | 1322.33 |
| 1273449600000 | 1412.05 |
| 1273536000000 | 1427.97 |
| 1273622400000 | 1456.2 |
| 1273708800000 | 1476.8 |
| 1273795200000 | 1423.65 |
| 1274054400000 | 1415.95 |
| 1274140800000 | 1442.6199 |
| 1274227200000 | 1382.27 |
| 1274313600000 | 1335.84 |
| 1274400000000 | 1341.38 |
| 1274659200000 | 1345.8 |
| 1274745600000 | 1290.8699 |
| 1274832000000 | 1332.71 |
| 1274918400000 | 1387.23 |
| 1275004800000 | 1390.48 |
| 1275264000000 | 1406.67 |
| 1275350400000 | 1402.06 |
| 1275436800000 | 1404.41 |
| 1275523200000 | 1434.35 |
| 1275609600000 | 1396.67 |
| 1275868800000 | 1388.93 |
| 1275955200000 | 1371.22 |
| 1276041600000 | 1413.74 |
| 1276128000000 | 1462.89 |
| 1276214400000 | 1463.19 |
| 1276473600000 | 1476.92 |
| 1276560000000 | 1478.34 |
| 1276646400000 | 1456.34 |
| 1276732800000 | 1488.53 |
| 1276819200000 | 1510.43 |
| 1277078400000 | 1550.48 |
| 1277164800000 | 1541.59 |
| 1277251200000 | 1528.66 |
| 1277337600000 | 1506.1 |
| 1277424000000 | 1469.01 |
| 1277683200000 | 1503.8599 |
| 1277769600000 | 1437.67 |
| 1277856000000 | 1444.48 |
| 1277942400000 | 1388.82 |
| 1278028800000 | 1394.51 |
| 1278288000000 | 1391.52 |
| 1278374400000 | 1434.13 |
| 1278460800000 | 1456.89 |
| 1278547200000 | 1461.31 |
| 1278633600000 | 1474.6 |
| 1278892800000 | 1484.45 |
| 1278979200000 | 1555.83 |
| 1279065600000 | 1545.3 |
| 1279152000000 | 1533.8 |
| 1279238400000 | 1527.68 |
| 1279497600000 | 1507.44 |
| 1279584000000 | 1483.67 |
| 1279670400000 | 1503.43 |
| 1279756800000 | 1552.78 |
| 1279843200000 | 1564.85 |
| 1280102400000 | 1579.14 |
| 1280188800000 | 1549.54 |
| 1280275200000 | 1540.29 |
| 1280361600000 | 1539.6199 |
| 1280448000000 | 1542 |
| 1280707200000 | 1567.46 |
| 1280793600000 | 1596.63 |
| 1280880000000 | 1586.96 |
| 1280966400000 | 1606.51 |
| 1281052800000 | 1576.71 |
| 1281312000000 | 1593.28 |
| 1281398400000 | 1571.14 |
| 1281484800000 | 1526.45 |
| 1281571200000 | 1504.49 |
| 1281657600000 | 1504.3 |
| 1281916800000 | 1514.28 |
| 1282003200000 | 1549.3599 |
| 1282089600000 | 1550.35 |
| 1282176000000 | 1528.24 |
| 1282262400000 | 1504.2 |
| 1282521600000 | 1510.3599 |
| 1282608000000 | 1490.6099 |
| 1282694400000 | 1471.26 |
| 1282780800000 | 1489 |
| 1282867200000 | 1500.15 |
| 1283126400000 | 1486.28 |
| 1283212800000 | 1491.07 |
| 1283299200000 | 1552.02 |
| 1283385600000 | 1573.14 |
| 1283472000000 | 1589.07 |
| 1283731200000 | 1582.96 |
| 1283817600000 | 1571.07 |
| 1283904000000 | 1592.91 |
| 1283990400000 | 1626.04 |
| 1284076800000 | 1652.57 |
| 1284336000000 | 1660.84 |
| 1284422400000 | 1672.21 |
| 1284508800000 | 1678.46 |
| 1284595200000 | 1669.1099 |
| 1284681600000 | 1688.13 |
| 1284940800000 | 1728.47 |
| 1285027200000 | 1723.17 |
| 1285113600000 | 1698.05 |
| 1285200000000 | 1689.76 |
| 1285286400000 | 1746.34 |
| 1285545600000 | 1745.68 |
| 1285632000000 | 1723.56 |
| 1285718400000 | 1723.26 |
| 1285804800000 | 1736.5 |
| 1285891200000 | 1701.97 |
| 1286150400000 | 1657.32 |
| 1286236800000 | 1690.24 |
| 1286323200000 | 1688.82 |
| 1286409600000 | 1721.83 |
| 1286496000000 | 1723.68 |
| 1286755200000 | 1735.46 |
| 1286841600000 | 1765.14 |
| 1286928000000 | 1779.77 |
| 1287014400000 | 1776.51 |
| 1287100800000 | 1787.64 |
| 1287360000000 | 1784.02 |
| 1287446400000 | 1768.8 |
| 1287532800000 | 1789.74 |
| 1287619200000 | 1828.8 |
| 1287705600000 | 1851.01 |
| 1287964800000 | 1885.14 |
| 1288051200000 | 1865.74 |
| 1288137600000 | 1833.14 |
| 1288224000000 | 1829.59 |
| 1288310400000 | 1850.83 |
| 1288569600000 | 1855.92 |
| 1288656000000 | 1850.8 |
| 1288742400000 | 1851.11 |
| 1288828800000 | 1897.22 |
| 1288915200000 | 1893.97 |
| 1289174400000 | 1896.72 |
| 1289260800000 | 1947.71 |
| 1289347200000 | 1906.66 |
| 1289433600000 | 1916.54 |
| 1289520000000 | 1932.47 |
| 1289779200000 | 1968.97 |
| 1289865600000 | 1925.16 |
| 1289952000000 | 1930.5 |
| 1290038400000 | 1992.1 |
| 1290124800000 | 2006.39 |
| 1290384000000 | 2028.07 |
| 1290470400000 | 1970.36 |
| 1290556800000 | 2040.88 |
| 1290643200000 | 2065.77 |
| 1290729600000 | 2044.28 |
| 1290988800000 | 1982.12 |
| 1291075200000 | 1976.57 |
| 1291161600000 | 2059.7 |
| 1291248000000 | 2130.02 |
| 1291334400000 | 2150.43 |
| 1291593600000 | 2146.3 |
| 1291680000000 | 2177.19 |
| 1291766400000 | 2139.51 |
| 1291852800000 | 2087.52 |
| 1291939200000 | 2141.46 |
| 1292198400000 | 2165.21 |
| 1292284800000 | 2137.4 |
| 1292371200000 | 2131.59 |
| 1292457600000 | 2130.01 |
| 1292544000000 | 2095.2 |
| 1292803200000 | 2123.88 |
| 1292889600000 | 2168.64 |
| 1292976000000 | 2172.57 |
| 1293062400000 | 2159.26 |
| 1293148800000 | 2148.62 |
| 1293408000000 | 2066.3 |
| 1293494400000 | 2063.01 |
| 1293580800000 | 2070.07 |
| 1293667200000 | 2063.91 |
| 1293753600000 | 2062.9699 |
| 1294012800000 | 2138.13 |
| 1294099200000 | 2145.05 |
| 1294185600000 | 2146.06 |
| 1294272000000 | 2150.98 |
| 1294358400000 | 2168.73 |
| 1294617600000 | 2155.03 |
| 1294704000000 | 2215.7399 |
| 1294790400000 | 2206.4 |
| 1294876800000 | 2174.3 |
| 1294963200000 | 2200.02 |
| 1295222400000 | 2206.73 |
| 1295308800000 | 2223.11 |
| 1295395200000 | 2181.03 |
| 1295481600000 | 2106.25 |
| 1295568000000 | 2099.8 |
| 1295827200000 | 2087.38 |
| 1295913600000 | 2095.14 |
| 1296000000000 | 2148.38 |
| 1296086400000 | 2141.36 |
| 1296172800000 | 2119.76 |
| 1296432000000 | 2088.2399 |
| 1296518400000 | 2097.36 |
| 1296604800000 | 2066.31 |
| 1296691200000 | 2083.9899 |
| 1296777600000 | 2077.9 |
| 1297036800000 | 2121.96 |
| 1297123200000 | 2192.4 |
| 1297209600000 | 2180.9 |
| 1297296000000 | 2190.04 |
| 1297382400000 | 2225.54 |
| 1297641600000 | 2219.95 |
| 1297728000000 | 2191.26 |
| 1297814400000 | 2177.04 |
| 1297900800000 | 2152.41 |
| 1297987200000 | 2139.56 |
| 1298246400000 | 2112.89 |
| 1298332800000 | 2129.2399 |
| 1298419200000 | 2058.67 |
| 1298505600000 | 2009.13 |
| 1298592000000 | 2069.94 |
| 1298851200000 | 2090.73 |
| 1298937600000 | 2077.57 |
| 1299024000000 | 2042.68 |
| 1299110400000 | 2042.68 |
| 1299196800000 | 2009.18 |
| 1299456000000 | 2009.08 |
| 1299542400000 | 2043.52 |
| 1299628800000 | 2059.67 |
| 1299715200000 | 2007.49 |
| 1299801600000 | 1987.14 |
| 1300060800000 | 1954.32 |
| 1300147200000 | 1894.77 |
| 1300233600000 | 1849.93 |
| 1300320000000 | 1880.95 |
| 1300406400000 | 1919.38 |
| 1300665600000 | 1950.62 |
| 1300752000000 | 1920.19 |
| 1300838400000 | 1939.07 |
| 1300924800000 | 2001.38 |
| 1301011200000 | 1998.77 |
| 1301270400000 | 1994.87 |
| 1301356800000 | 2000.53 |
| 1301443200000 | 2030.36 |
| 1301529600000 | 2016.1 |
| 1301616000000 | 2063.94 |
| 1301875200000 | 2070.03 |
| 1301961600000 | 2086.39 |
| 1302048000000 | 2087.95 |
| 1302134400000 | 2055.77 |
| 1302220800000 | 2041.99 |
| 1302480000000 | 2002.93 |
| 1302566400000 | 1973.42 |
| 1302652800000 | 2003.85 |
| 1302739200000 | 2008.28 |
| 1302825600000 | 2004.33 |
| 1303084800000 | 1963.12 |
| 1303171200000 | 1998.43 |
| 1303257600000 | 2079.12 |
| 1303344000000 | 2096.33 |
| 1303776000000 | 2138.9899 |
| 1303862400000 | 2180.38 |
| 1303948800000 | 2204.08 |
| 1304035200000 | 2217.48 |
| 1304294400000 | 2234.23 |
| 1304380800000 | 2203.38 |
| 1304467200000 | 2167.33 |
| 1304553600000 | 2154.34 |
| 1304640000000 | 2194.98 |
| 1304899200000 | 2167.53 |
| 1304985600000 | 2200.39 |
| 1305072000000 | 2194.91 |
| 1305158400000 | 2181.38 |
| 1305244800000 | 2172.66 |
| 1305504000000 | 2160.15 |
| 1305590400000 | 2117.75 |
| 1305676800000 | 2127.51 |
| 1305763200000 | 2151.75 |
| 1305849600000 | 2124.89 |
| 1306108800000 | 2063.79 |
| 1306195200000 | 2095.94 |
| 1306281600000 | 2114.63 |
| 1306368000000 | 2095.05 |
| 1306454400000 | 2125.41 |
| 1306713600000 | 2123.7199 |
| 1306800000000 | 2153 |
| 1306886400000 | 2138.9899 |
| 1306972800000 | 2101.55 |
| 1307059200000 | 2110.46 |
| 1307318400000 | 2107.28 |
| 1307404800000 | 2100.9899 |
| 1307491200000 | 2096.01 |
| 1307577600000 | 2140.45 |
| 1307664000000 | 2102.45 |
| 1307923200000 | 2102.85 |
| 1308009600000 | 2134.4 |
| 1308096000000 | 2117.63 |
| 1308182400000 | 2126.73 |
| 1308268800000 | 2137.11 |
| 1308528000000 | 2146.09 |
| 1308614400000 | 2194.59 |
| 1308700800000 | 2204.79 |
| 1308787200000 | 2187.06 |
| 1308873600000 | 2219.3 |
| 1309132800000 | 2234.1 |
| 1309219200000 | 2284.08 |
| 1309305600000 | 2316.54 |
| 1309392000000 | 2332.1 |
| 1309478400000 | 2326.01 |
| 1309737600000 | 2366.15 |
| 1309824000000 | 2373.76 |
| 1309910400000 | 2366.44 |
| 1309996800000 | 2383.42 |
| 1310083200000 | 2354.7 |
| 1310342400000 | 2277.71 |
| 1310428800000 | 2297.2 |
| 1310515200000 | 2351.36 |
| 1310601600000 | 2344.69 |
| 1310688000000 | 2377.91 |
| 1310947200000 | 2311.66 |
| 1311033600000 | 2343.19 |
| 1311120000000 | 2350.53 |
| 1311206400000 | 2327.3 |
| 1311292800000 | 2356.1 |
| 1311552000000 | 2385.52 |
| 1311638400000 | 2330.55 |
| 1311724800000 | 2277.58 |
| 1311811200000 | 2251.42 |
| 1311897600000 | 2240.01 |
| 1312156800000 | 2188.13 |
| 1312243200000 | 2104.78 |
| 1312329600000 | 2040.35 |
| 1312416000000 | 1930.8 |
| 1312502400000 | 1882.96 |
| 1312761600000 | 1728.28 |
| 1312848000000 | 1783.27 |
| 1312934400000 | 1705.1 |
| 1313020800000 | 1773.23 |
| 1313107200000 | 1846.37 |
| 1313366400000 | 1832.78 |
| 1313452800000 | 1811.75 |
| 1313539200000 | 1811.54 |
| 1313625600000 | 1675.43 |
| 1313712000000 | 1625.13 |
| 1313971200000 | 1579.16 |
| 1314057600000 | 1595.18 |
| 1314144000000 | 1668.97 |
| 1314230400000 | 1664.3599 |
| 1314316800000 | 1668.83 |
| 1314576000000 | 1701.2 |
| 1314662400000 | 1708.16 |
| 1314748800000 | 1781.75 |
| 1314835200000 | 1763.66 |
| 1314921600000 | 1680.69 |
| 1315180800000 | 1583.55 |
| 1315267200000 | 1556.83 |
| 1315353600000 | 1651.93 |
| 1315440000000 | 1638.5 |
| 1315526400000 | 1558.7 |
| 1315785600000 | 1517.94 |
| 1315872000000 | 1549.78 |
| 1315958400000 | 1628.03 |
| 1316044800000 | 1679.58 |
| 1316131200000 | 1710.59 |
| 1316390400000 | 1649.02 |
| 1316476800000 | 1704.27 |
| 1316563200000 | 1649.13 |
| 1316649600000 | 1541.45 |
| 1316736000000 | 1534 |
| 1316995200000 | 1515.92 |
| 1317081600000 | 1622.3699 |
| 1317168000000 | 1606.89 |
| 1317254400000 | 1611.6 |
| 1317340800000 | 1544.92 |
| 1317600000000 | 1484.14 |
| 1317686400000 | 1391.74 |
| 1317772800000 | 1481.72 |
| 1317859200000 | 1547 |
| 1317945600000 | 1576.78 |
| 1318204800000 | 1646.83 |
| 1318291200000 | 1661.07 |
| 1318377600000 | 1724.14 |
| 1318464000000 | 1705.56 |
| 1318550400000 | 1747.14 |
| 1318809600000 | 1694.84 |
| 1318896000000 | 1714.96 |
| 1318982400000 | 1699.68 |
| 1319068800000 | 1664.91 |
| 1319155200000 | 1743.14 |
| 1319414400000 | 1793.55 |
| 1319500800000 | 1785.56 |
| 1319587200000 | 1782.8 |
| 1319673600000 | 1884.66 |
| 1319760000000 | 1898.15 |
| 1320019200000 | 1803.44 |
| 1320105600000 | 1699.3 |
| 1320192000000 | 1755.67 |
| 1320278400000 | 1815.51 |
| 1320364800000 | 1751.51 |
| 1320624000000 | 1755.65 |
| 1320710400000 | 1756.05 |
| 1320796800000 | 1714.9 |
| 1320883200000 | 1717.77 |
| 1320969600000 | 1768.56 |
| 1321228800000 | 1741.65 |
| 1321315200000 | 1708.71 |
| 1321401600000 | 1682.7 |
| 1321488000000 | 1648 |
| 1321574400000 | 1625.51 |
| 1321833600000 | 1546.21 |
| 1321920000000 | 1530.9 |
| 1322006400000 | 1491.21 |
| 1322092800000 | 1509.71 |
| 1322179200000 | 1511 |
| 1322438400000 | 1610.57 |
| 1322524800000 | 1612.77 |
| 1322611200000 | 1709.57 |
| 1322697600000 | 1691.34 |
| 1322784000000 | 1716.68 |
| 1323043200000 | 1746.41 |
| 1323129600000 | 1723.55 |
| 1323216000000 | 1703.96 |
| 1323302400000 | 1644.94 |
| 1323388800000 | 1682.83 |
| 1323648000000 | 1627.49 |
| 1323734400000 | 1629.78 |
| 1323820800000 | 1559.2 |
| 1323907200000 | 1569.14 |
| 1323993600000 | 1549.23 |
| 1324252800000 | 1541.94 |
| 1324339200000 | 1617.75 |
| 1324425600000 | 1625.25 |
| 1324512000000 | 1635.05 |
| 1324598400000 | 1637 |
| 1324944000000 | 1638.27 |
| 1325030400000 | 1590.3599 |
| 1325116800000 | 1599.63 |
| 1325203200000 | 1616.32 |
| 1325462400000 | 1670.58 |
| 1325548800000 | 1721.53 |
| 1325635200000 | 1715.07 |
| 1325721600000 | 1733.54 |
| 1325808000000 | 1722.11 |
| 1326067200000 | 1719.55 |
| 1326153600000 | 1782.89 |
| 1326240000000 | 1784.84 |
| 1326326400000 | 1804.04 |
| 1326412800000 | 1783.59 |
| 1326672000000 | 1837.14 |
| 1326758400000 | 1887.75 |
| 1326844800000 | 1894.78 |
| 1326931200000 | 1931.14 |
| 1327017600000 | 1937.66 |
| 1327276800000 | 1942.69 |
| 1327363200000 | 1933.74 |
| 1327449600000 | 1946.53 |
| 1327536000000 | 1998.17 |
| 1327622400000 | 1958.7 |
| 1327881600000 | 1947.95 |
| 1327968000000 | 1953.38 |
| 1328054400000 | 2024.4 |
| 1328140800000 | 2034.75 |
| 1328227200000 | 2089.3 |
| 1328486400000 | 2096.66 |
| 1328572800000 | 2070.37 |
| 1328659200000 | 2072.89 |
| 1328745600000 | 2131.23 |
| 1328832000000 | 2087.23 |
| 1329091200000 | 2113.68 |
| 1329177600000 | 2091.96 |
| 1329264000000 | 2086.9699 |
| 1329350400000 | 2087.77 |
| 1329436800000 | 2148.55 |
| 1329696000000 | 2175.04 |
| 1329782400000 | 2162.92 |
| 1329868800000 | 2150.19 |
| 1329955200000 | 2112.32 |
| 1330041600000 | 2129.44 |
| 1330300800000 | 2092 |
| 1330387200000 | 2111.9 |
| 1330473600000 | 2090.9 |
| 1330560000000 | 2127.96 |
| 1330646400000 | 2127.62 |
| 1330905600000 | 2113.98 |
| 1330992000000 | 2010.9 |
| 1331078400000 | 2034.27 |
| 1331164800000 | 2107.55 |
| 1331251200000 | 2131.79 |
| 1331510400000 | 2147.35 |
| 1331596800000 | 2159.64 |
| 1331683200000 | 2211.45 |
| 1331769600000 | 2212.63 |
| 1331856000000 | 2188.39 |
| 1332115200000 | 2169.68 |
| 1332201600000 | 2082.62 |
| 1332288000000 | 2086.55 |
| 1332374400000 | 2053.26 |
| 1332460800000 | 2081.26 |
| 1332720000000 | 2111.51 |
| 1332806400000 | 2113.35 |
| 1332892800000 | 2077.67 |
| 1332979200000 | 2024.07 |
| 1333065600000 | 2065.45 |
| 1333324800000 | 2100.38 |
| 1333411200000 | 2079.46 |
| 1333497600000 | 2018.92 |
| 1333584000000 | 2026.02 |
| 1334016000000 | 1947.58 |
| 1334102400000 | 1985.29 |
| 1334188800000 | 2025.44 |
| 1334275200000 | 1978.13 |
| 1334534400000 | 2002.7 |
| 1334620800000 | 2047.84 |
| 1334707200000 | 2019.93 |
| 1334793600000 | 1973.68 |
| 1334880000000 | 1984.94 |
| 1335139200000 | 1913.3 |
| 1335225600000 | 1951.46 |
| 1335312000000 | 2009.22 |
| 1335398400000 | 2067.48 |
| 1335484800000 | 2097.37 |
| 1335744000000 | 2085.09 |
| 1335830400000 | 2085.58 |
| 1335916800000 | 2075.21 |
| 1336003200000 | 2082.38 |
| 1336089600000 | 2007.39 |
| 1336348800000 | 2022.66 |
| 1336435200000 | 1958.28 |
| 1336521600000 | 1965.62 |
| 1336608000000 | 1950.63 |
| 1336694400000 | 1998.49 |
| 1336953600000 | 1950.33 |
| 1337040000000 | 1932.83 |
| 1337126400000 | 1931.33 |
| 1337212800000 | 1896.26 |
| 1337299200000 | 1853.96 |
| 1337558400000 | 1878.82 |
| 1337644800000 | 1934.77 |
| 1337731200000 | 1879.06 |
| 1337817600000 | 1880.59 |
| 1337904000000 | 1879.65 |
| 1338163200000 | 1886.18 |
| 1338249600000 | 1947.75 |
| 1338336000000 | 1894.99 |
| 1338422400000 | 1868.02 |
| 1338508800000 | 1799.7 |
| 1338768000000 | 1756.16 |
| 1338854400000 | 1765.75 |
| 1338940800000 | 1807.63 |
| 1339027200000 | 1834.48 |
| 1339113600000 | 1810.5 |
| 1339372800000 | 1811.33 |
| 1339459200000 | 1805.98 |
| 1339545600000 | 1766.94 |
| 1339632000000 | 1737.36 |
| 1339718400000 | 1760.24 |
| 1339977600000 | 1783.42 |
| 1340064000000 | 1818.87 |
| 1340150400000 | 1843.15 |
| 1340236800000 | 1806.67 |
| 1340323200000 | 1777.18 |
| 1340582400000 | 1725.04 |
| 1340668800000 | 1702.68 |
| 1340755200000 | 1727.23 |
| 1340841600000 | 1724.79 |
| 1340928000000 | 1810.97 |
| 1341187200000 | 1829.7 |
| 1341273600000 | 1880.43 |
| 1341360000000 | 1890.11 |
| 1341446400000 | 1899.93 |
| 1341532800000 | 1835.02 |
| 1341792000000 | 1828.76 |
| 1341878400000 | 1859.12 |
| 1341964800000 | 1839.84 |
| 1342051200000 | 1829.88 |
| 1342137600000 | 1870.44 |
| 1342396800000 | 1880.06 |
| 1342483200000 | 1882.12 |
| 1342569600000 | 1912.89 |
| 1342656000000 | 1945.19 |
| 1342742400000 | 1906.96 |
| 1343001600000 | 1847.94 |
| 1343088000000 | 1826.69 |
| 1343174400000 | 1856.67 |
| 1343260800000 | 1885.79 |
| 1343347200000 | 1939.19 |
| 1343606400000 | 1985.98 |
| 1343692800000 | 1985.9 |
| 1343779200000 | 1963.22 |
| 1343865600000 | 1914.79 |
| 1343952000000 | 1985.92 |
| 1344211200000 | 2031.08 |
| 1344297600000 | 2065.02 |
| 1344384000000 | 2051.96 |
| 1344470400000 | 2050.4899 |
| 1344556800000 | 2046.04 |
| 1344816000000 | 2024.8 |
| 1344902400000 | 2038.68 |
| 1344988800000 | 2024.09 |
| 1345075200000 | 2040.62 |
| 1345161600000 | 2080.9899 |
| 1345420800000 | 2067.44 |
| 1345507200000 | 2088.92 |
| 1345593600000 | 2081.45 |
| 1345680000000 | 2065.61 |
| 1345766400000 | 2031.56 |
| 1346025600000 | 2051.73 |
| 1346112000000 | 2043.31 |
| 1346198400000 | 2047.68 |
| 1346284800000 | 1962.15 |
| 1346371200000 | 1975.85 |
| 1346630400000 | 1959.14 |
| 1346716800000 | 1917.96 |
| 1346803200000 | 1919.76 |
| 1346889600000 | 2000.14 |
| 1346976000000 | 2013.86 |
| 1347235200000 | 2017 |
| 1347321600000 | 2038.28 |
| 1347408000000 | 2070.21 |
| 1347494400000 | 2055.15 |
| 1347580800000 | 2134.19 |
| 1347840000000 | 2113.83 |
| 1347926400000 | 2064.33 |
| 1348012800000 | 2100.33 |
| 1348099200000 | 2068.9 |
| 1348185600000 | 2103.16 |
| 1348444800000 | 2091.11 |
| 1348531200000 | 2061.75 |
| 1348617600000 | 1996.77 |
| 1348704000000 | 1984.99 |
| 1348790400000 | 1967.79 |
| 1349049600000 | 1988.11 |
| 1349136000000 | 1993.56 |
| 1349222400000 | 1993 |
| 1349308800000 | 2033.15 |
| 1349395200000 | 2069.19 |
| 1349654400000 | 2019.06 |
| 1349740800000 | 2017.8 |
| 1349827200000 | 2012.17 |
| 1349913600000 | 2045.45 |
| 1350000000000 | 2022.14 |
| 1350259200000 | 2024.43 |
| 1350345600000 | 2012.23 |
| 1350432000000 | 2029.42 |
| 1350518400000 | 2047.6 |
| 1350604800000 | 2044.24 |
| 1350864000000 | 2022.31 |
| 1350950400000 | 1995.62 |
| 1351036800000 | 2012.62 |
| 1351123200000 | 2008.49 |
| 1351209600000 | 2009.86 |
| 1351468800000 | 1996.22 |
| 1351555200000 | 2039.41 |
| 1351641600000 | 2029.52 |
| 1351728000000 | 2066.27 |
| 1351814400000 | 2089.4699 |
| 1352073600000 | 2070.87 |
| 1352160000000 | 2058 |
| 1352246400000 | 2036.23 |
| 1352332800000 | 2009.91 |
| 1352419200000 | 2013.35 |
| 1352678400000 | 2008.25 |
| 1352764800000 | 2003.69 |
| 1352851200000 | 1983.43 |
| 1352937600000 | 1975.34 |
| 1353024000000 | 1959.71 |
| 1353283200000 | 2037.77 |
| 1353369600000 | 2051.21 |
| 1353456000000 | 2075.34 |
| 1353542400000 | 2084.61 |
| 1353628800000 | 2097.7199 |
| 1353888000000 | 2096.42 |
| 1353974400000 | 2105.86 |
| 1354060800000 | 2109.57 |
| 1354147200000 | 2140.38 |
| 1354233600000 | 2163.07 |
| 1354492800000 | 2156.37 |
| 1354579200000 | 2153.06 |
| 1354665600000 | 2148.04 |
| 1354752000000 | 2168.52 |
| 1354838400000 | 2176.7199 |
| 1355097600000 | 2180.9899 |
| 1355184000000 | 2211.4699 |
| 1355270400000 | 2224.04 |
| 1355356800000 | 2223.12 |
| 1355443200000 | 2241.68 |
| 1355702400000 | 2257.8 |
| 1355788800000 | 2264.52 |
| 1355875200000 | 2253.2199 |
| 1355961600000 | 2258.36 |
| 1356048000000 | 2264.2 |
| 1356307200000 | 2261.17 |
| 1356566400000 | 2275.64 |
| 1356652800000 | 2266.86 |
| 1356912000000 | 2269.3 |
| 1357084800000 | 2338.96 |
| 1357171200000 | 2341.14 |
| 1357257600000 | 2342.26 |
| 1357516800000 | 2333.92 |
| 1357603200000 | 2295.19 |
| 1357689600000 | 2289.39 |
| 1357776000000 | 2304.6 |
| 1357862400000 | 2311.52 |
| 1358121600000 | 2328.9899 |
| 1358208000000 | 2330.48 |
| 1358294400000 | 2332.29 |
| 1358380800000 | 2354.32 |
| 1358467200000 | 2349.03 |
| 1358726400000 | 2368.43 |
| 1358812800000 | 2362.81 |
| 1358899200000 | 2367.2199 |
| 1358985600000 | 2364.2199 |
| 1359072000000 | 2393.19 |
| 1359331200000 | 2394.01 |
| 1359417600000 | 2396.15 |
| 1359504000000 | 2373.61 |
| 1359590400000 | 2351.48 |
| 1359676800000 | 2391.77 |
| 1359936000000 | 2313.41 |
| 1360022400000 | 2309.8 |
| 1360108800000 | 2320.66 |
| 1360195200000 | 2340.56 |
| 1360281600000 | 2395.63 |
| 1360540800000 | 2376.88 |
| 1360627200000 | 2353.68 |
| 1360713600000 | 2377.31 |
| 1360800000000 | 2363.15 |
| 1360886400000 | 2367 |
| 1361145600000 | 2368.4699 |
| 1361232000000 | 2402.88 |
| 1361318400000 | 2398.7399 |
| 1361404800000 | 2337.29 |
| 1361491200000 | 2298.71 |
| 1361750400000 | 2331.2 |
| 1361836800000 | 2292.06 |
| 1361923200000 | 2340.89 |
| 1362009600000 | 2354.45 |
| 1362096000000 | 2326.9 |
| 1362355200000 | 2309.69 |
| 1362441600000 | 2384.04 |
| 1362528000000 | 2396.78 |
| 1362614400000 | 2404.58 |
| 1362700800000 | 2422.02 |
| 1362960000000 | 2423.79 |
| 1363046400000 | 2407.05 |
| 1363132800000 | 2401.05 |
| 1363219200000 | 2398.27 |
| 1363305600000 | 2372.11 |
| 1363564800000 | 2376.09 |
| 1363651200000 | 2338.77 |
| 1363737600000 | 2350.61 |
| 1363824000000 | 2301.66 |
| 1363910400000 | 2304.82 |
| 1364169600000 | 2292.98 |
| 1364256000000 | 2305.41 |
| 1364342400000 | 2276.7399 |
| 1364428800000 | 2250.2 |
| 1364860800000 | 2279.42 |
| 1364947200000 | 2272.08 |
| 1365033600000 | 2248.96 |
| 1365120000000 | 2212.68 |
| 1365379200000 | 2206.25 |
| 1365465600000 | 2187.63 |
| 1365552000000 | 2241.33 |
| 1365638400000 | 2262.42 |
| 1365724800000 | 2201.27 |
| 1365984000000 | 2152.21 |
| 1366070400000 | 2158 |
| 1366156800000 | 2102.39 |
| 1366243200000 | 2083.13 |
| 1366329600000 | 2111.2399 |
| 1366588800000 | 2130.67 |
| 1366675200000 | 2203.43 |
| 1366761600000 | 2236.12 |
| 1366848000000 | 2274.61 |
| 1366934400000 | 2270.91 |
| 1367193600000 | 2308.75 |
| 1367280000000 | 2302.4699 |
| 1367366400000 | 2302.82 |
| 1367452800000 | 2304.66 |
| 1367539200000 | 2376.54 |
| 1367798400000 | 2367.31 |
| 1367884800000 | 2371.1 |
| 1367971200000 | 2388.64 |
| 1368057600000 | 2393.84 |
| 1368144000000 | 2398.16 |
| 1368403200000 | 2403.65 |
| 1368489600000 | 2455.37 |
| 1368576000000 | 2493.05 |
| 1368662400000 | 2497.93 |
| 1368748800000 | 2568.26 |
| 1369008000000 | 2626.09 |
| 1369094400000 | 2613.4699 |
| 1369180800000 | 2614.27 |
| 1369267200000 | 2532.66 |
| 1369353600000 | 2516.89 |
| 1369612800000 | 2543.62 |
| 1369699200000 | 2576.83 |
| 1369785600000 | 2547.33 |
| 1369872000000 | 2569.34 |
| 1369958400000 | 2591.43 |
| 1370217600000 | 2575.9899 |
| 1370304000000 | 2568.59 |
| 1370390400000 | 2546.91 |
| 1370476800000 | 2512.59 |
| 1370563200000 | 2567.33 |
| 1370822400000 | 2576.45 |
| 1370908800000 | 2525.93 |
| 1370995200000 | 2475.06 |
| 1371081600000 | 2459.94 |
| 1371168000000 | 2493.7399 |
| 1371427200000 | 2520.4699 |
| 1371513600000 | 2509.8 |
| 1371600000000 | 2489.9 |
| 1371686400000 | 2382.63 |
| 1371772800000 | 2321.26 |
| 1372032000000 | 2300.85 |
| 1372118400000 | 2384.77 |
| 1372204800000 | 2405.69 |
| 1372291200000 | 2444.98 |
| 1372377600000 | 2426.57 |
| 1372636800000 | 2443.4899 |
| 1372723200000 | 2441.2199 |
| 1372809600000 | 2439.44 |
| 1372896000000 | 2532.67 |
| 1372982400000 | 2476.07 |
| 1373241600000 | 2517.9899 |
| 1373328000000 | 2559 |
| 1373414400000 | 2566.91 |
| 1373500800000 | 2581.69 |
| 1373587200000 | 2633.58 |
| 1373846400000 | 2622.5 |
| 1373932800000 | 2639.67 |
| 1374019200000 | 2655.7 |
| 1374105600000 | 2703.35 |
| 1374192000000 | 2701.98 |
| 1374451200000 | 2690.32 |
| 1374537600000 | 2691.09 |
| 1374624000000 | 2738.63 |
| 1374710400000 | 2734.76 |
| 1374796800000 | 2709.11 |
| 1375056000000 | 2728.2 |
| 1375142400000 | 2749.21 |
| 1375228800000 | 2737.19 |
| 1375315200000 | 2772.43 |
| 1375401600000 | 2774.2 |
| 1375660800000 | 2786.08 |
| 1375747200000 | 2757.01 |
| 1375833600000 | 2733.05 |
| 1375920000000 | 2759.9899 |
| 1376006400000 | 2781.67 |
| 1376265600000 | 2799 |
| 1376352000000 | 2825.95 |
| 1376438400000 | 2851.4 |
| 1376524800000 | 2822.46 |
| 1376611200000 | 2840.29 |
| 1376870400000 | 2827.86 |
| 1376956800000 | 2784.89 |
| 1377043200000 | 2787.92 |
| 1377129600000 | 2836.2199 |
| 1377216000000 | 2831.9 |
| 1377475200000 | 2822.32 |
| 1377561600000 | 2721.4699 |
| 1377648000000 | 2663.94 |
| 1377734400000 | 2709.7399 |
| 1377820800000 | 2662.98 |
| 1378080000000 | 2718.4699 |
| 1378166400000 | 2693.29 |
| 1378252800000 | 2702.75 |
| 1378339200000 | 2773.61 |
| 1378425600000 | 2786.5 |
| 1378684800000 | 2805.25 |
| 1378771200000 | 2873.7399 |
| 1378857600000 | 2898.67 |
| 1378944000000 | 2883.73 |
| 1379030400000 | 2910.65 |
| 1379289600000 | 2933.29 |
| 1379376000000 | 2892.34 |
| 1379462400000 | 2906.7 |
| 1379548800000 | 2939.75 |
| 1379635200000 | 2912.98 |
| 1379894400000 | 2900 |
| 1379980800000 | 2914.71 |
| 1380067200000 | 2913.61 |
| 1380153600000 | 2899.75 |
| 1380240000000 | 2916.89 |
| 1380499200000 | 2885.15 |
| 1380585600000 | 2926.27 |
| 1380672000000 | 2875.9 |
| 1380758400000 | 2862.83 |
| 1380844800000 | 2879.19 |
| 1381104000000 | 2882.4699 |
| 1381190400000 | 2866.35 |
| 1381276800000 | 2862.53 |
| 1381363200000 | 2932.68 |
| 1381449600000 | 2947.8 |
| 1381708800000 | 2943.89 |
| 1381795200000 | 2994.69 |
| 1381881600000 | 2986.27 |
| 1381968000000 | 2976.15 |
| 1382054400000 | 2991.12 |
| 1382313600000 | 2988.08 |
| 1382400000000 | 2999.8 |
| 1382486400000 | 2990.13 |
| 1382572800000 | 3037.8 |
| 1382659200000 | 3014.2 |
| 1382918400000 | 2959.69 |
| 1383004800000 | 2956.12 |
| 1383091200000 | 2993.93 |
| 1383177600000 | 3031.79 |
| 1383264000000 | 3007.95 |
| 1383523200000 | 3030.36 |
| 1383609600000 | 2995.42 |
| 1383696000000 | 3011.51 |
| 1383782400000 | 3058.73 |
| 1383868800000 | 3038.2399 |
| 1384128000000 | 3033.63 |
| 1384214400000 | 3029.76 |
| 1384300800000 | 3010.5 |
| 1384387200000 | 3041.41 |
| 1384473600000 | 3054.58 |
| 1384732800000 | 3096.84 |
| 1384819200000 | 3089.6 |
| 1384905600000 | 3087.25 |
| 1384992000000 | 3085.12 |
| 1385078400000 | 3113.27 |
| 1385337600000 | 3136.12 |
| 1385424000000 | 3126.55 |
| 1385510400000 | 3146.09 |
| 1385596800000 | 3139.4699 |
| 1385683200000 | 3140.68 |
| 1385942400000 | 3145.38 |
| 1386028800000 | 3071.54 |
| 1386115200000 | 3059.25 |
| 1386201600000 | 3021.69 |
| 1386288000000 | 3050.45 |
| 1386547200000 | 3058.81 |
| 1386633600000 | 3016.05 |
| 1386720000000 | 3007.04 |
| 1386806400000 | 2984.38 |
| 1386892800000 | 2983.32 |
| 1387152000000 | 3021.66 |
| 1387238400000 | 3010.86 |
| 1387324800000 | 3049.4899 |
| 1387411200000 | 3086.32 |
| 1387497600000 | 3111.43 |
| 1387756800000 | 3143.38 |
| 1387843200000 | 3146.16 |
| 1388102400000 | 3175.45 |
| 1388361600000 | 3164.29 |
| 1388448000000 | 3169.53 |
| 1388620800000 | 3139.42 |
| 1388707200000 | 3142.02 |
| 1388966400000 | 3126.2199 |
| 1389052800000 | 3159.01 |
| 1389139200000 | 3167.88 |
| 1389225600000 | 3158.89 |
| 1389312000000 | 3173.11 |
| 1389571200000 | 3210.33 |
| 1389657600000 | 3207.55 |
| 1389744000000 | 3271.02 |
| 1389830400000 | 3287.14 |
| 1389916800000 | 3321.61 |
| 1390176000000 | 3313.92 |
| 1390262400000 | 3300.81 |
| 1390348800000 | 3297.3 |
| 1390435200000 | 3262.35 |
| 1390521600000 | 3163.88 |
| 1390780800000 | 3136.02 |
| 1390867200000 | 3180.69 |
| 1390953600000 | 3147.57 |
| 1391040000000 | 3160.48 |
| 1391126400000 | 3137.4 |
| 1391385600000 | 3085.4699 |
| 1391472000000 | 3075.91 |
| 1391558400000 | 3072.08 |
| 1391644800000 | 3136.42 |
| 1391731200000 | 3164.2 |
| 1391990400000 | 3175.38 |
| 1392076800000 | 3263.39 |
| 1392163200000 | 3311.78 |
| 1392249600000 | 3339.09 |
| 1392336000000 | 3375.9 |
| 1392595200000 | 3370.23 |
| 1392681600000 | 3359.97 |
| 1392768000000 | 3356.38 |
| 1392854400000 | 3349.37 |
| 1392940800000 | 3402.51 |
| 1393200000000 | 3355.45 |
| 1393286400000 | 3363.18 |
| 1393372800000 | 3366.41 |
| 1393459200000 | 3345.29 |
| 1393545600000 | 3362.72 |
| 1393804800000 | 3254.65 |
| 1393891200000 | 3348.39 |
| 1393977600000 | 3361.24 |
| 1394064000000 | 3401.39 |
| 1394150400000 | 3329.05 |
| 1394409600000 | 3269.73 |
| 1394496000000 | 3293.38 |
| 1394582400000 | 3241.5 |
| 1394668800000 | 3199.79 |
| 1394755200000 | 3184.16 |
| 1395014400000 | 3236.21 |
| 1395100800000 | 3266.66 |
| 1395187200000 | 3302.08 |
| 1395273600000 | 3291.03 |
| 1395360000000 | 3291.68 |
| 1395619200000 | 3236.71 |
| 1395705600000 | 3286.07 |
| 1395792000000 | 3345.13 |
| 1395878400000 | 3352.31 |
| 1395964800000 | 3410.53 |
| 1396224000000 | 3404.19 |
| 1396310400000 | 3461.34 |
| 1396396800000 | 3462.05 |
| 1396483200000 | 3459.6 |
| 1396569600000 | 3503.97 |
| 1396828800000 | 3447.51 |
| 1396915200000 | 3420.26 |
| 1397001600000 | 3476.04 |
| 1397088000000 | 3438.99 |
| 1397174400000 | 3401.42 |
| 1397433600000 | 3367.14 |
| 1397520000000 | 3292.64 |
| 1397606400000 | 3392.82 |
| 1397692800000 | 3458.04 |
| 1398124800000 | 3532.82 |
| 1398211200000 | 3481.92 |
| 1398297600000 | 3451.39 |
| 1398384000000 | 3382.72 |
| 1398643200000 | 3390.52 |
| 1398729600000 | 3418.16 |
| 1398816000000 | 3404.9 |
| 1398902400000 | 3405.76 |
| 1398988800000 | 3374.4 |
| 1399248000000 | 3352.68 |
| 1399334400000 | 3323.8 |
| 1399420800000 | 3295.25 |
| 1399507200000 | 3327.93 |
| 1399593600000 | 3309.31 |
| 1399852800000 | 3326.4 |
| 1399939200000 | 3351.53 |
| 1400025600000 | 3357.49 |
| 1400112000000 | 3302.73 |
| 1400198400000 | 3269.69 |
| 1400457600000 | 3311.83 |
| 1400544000000 | 3342.34 |
| 1400630400000 | 3370.49 |
| 1400716800000 | 3392.4 |
| 1400803200000 | 3425.58 |
| 1401062400000 | 3481.88 |
| 1401148800000 | 3483.33 |
| 1401235200000 | 3480.52 |
| 1401321600000 | 3483.57 |
| 1401408000000 | 3489.16 |
| 1401667200000 | 3486.55 |
| 1401753600000 | 3483.55 |
| 1401840000000 | 3463.36 |
| 1401926400000 | 3516.71 |
| 1402012800000 | 3541.49 |
| 1402272000000 | 3533.3 |
| 1402358400000 | 3516.59 |
| 1402444800000 | 3500.4 |
| 1402531200000 | 3500.44 |
| 1402617600000 | 3475 |
| 1402876800000 | 3463.36 |
| 1402963200000 | 3479.3 |
| 1403049600000 | 3485.54 |
| 1403136000000 | 3508.5 |
| 1403222400000 | 3498.44 |
| 1403481600000 | 3460.54 |
| 1403568000000 | 3466.14 |
| 1403654400000 | 3440.23 |
| 1403740800000 | 3420.25 |
| 1403827200000 | 3426.15 |
| 1404086400000 | 3415.37 |
| 1404172800000 | 3460.26 |
| 1404259200000 | 3481.8 |
| 1404345600000 | 3512.03 |
| 1404432000000 | 3499.11 |
| 1404691200000 | 3454.12 |
| 1404777600000 | 3387.92 |
| 1404864000000 | 3389.18 |
| 1404950400000 | 3355.28 |
| 1405036800000 | 3371.5 |
| 1405296000000 | 3404.15 |
| 1405382400000 | 3394.12 |
| 1405468800000 | 3446.45 |
| 1405555200000 | 3402.44 |
| 1405641600000 | 3367.8 |
| 1405900800000 | 3329.03 |
| 1405987200000 | 3366.58 |
| 1406073600000 | 3378.6 |
| 1406160000000 | 3399.68 |
| 1406246400000 | 3340.79 |
| 1406505600000 | 3281.7 |
| 1406592000000 | 3285.86 |
| 1406678400000 | 3247.62 |
| 1406764800000 | 3190.9899 |
| 1406851200000 | 3144.42 |
| 1407110400000 | 3159.58 |
| 1407196800000 | 3130.37 |
| 1407283200000 | 3086.94 |
| 1407369600000 | 3041.53 |
| 1407456000000 | 3045.51 |
| 1407715200000 | 3117.75 |
| 1407801600000 | 3074.54 |
| 1407888000000 | 3088.82 |
| 1407974400000 | 3109.88 |
| 1408060800000 | 3057.84 |
| 1408320000000 | 3117.85 |
| 1408406400000 | 3165.57 |
| 1408492800000 | 3158.46 |
| 1408579200000 | 3201.69 |
| 1408665600000 | 3184.59 |
| 1408924800000 | 3229.19 |
| 1409011200000 | 3258.78 |
| 1409097600000 | 3244.58 |
| 1409184000000 | 3197.67 |
| 1409270400000 | 3178.28 |
| 1409529600000 | 3155.77 |
| 1409616000000 | 3165.46 |
| 1409702400000 | 3224.93 |
| 1409788800000 | 3272.4899 |
| 1409875200000 | 3300.26 |
| 1410134400000 | 3291.98 |
| 1410220800000 | 3264.46 |
| 1410307200000 | 3240.98 |
| 1410393600000 | 3227.55 |
| 1410480000000 | 3206.04 |
| 1410739200000 | 3196.13 |
| 1410825600000 | 3185.93 |
| 1410912000000 | 3189.11 |
| 1410998400000 | 3223.11 |
| 1411084800000 | 3212.6 |
| 1411344000000 | 3156.83 |
| 1411430400000 | 3075.64 |
| 1411516800000 | 3103.27 |
| 1411603200000 | 3062.78 |
| 1411689600000 | 3075.4699 |
| 1411948800000 | 3056.77 |
| 1412035200000 | 3035.94 |
| 1412121600000 | 2994.7199 |
| 1412208000000 | 2942.46 |
| 1412294400000 | 2957.4899 |
| 1412553600000 | 2945.92 |
| 1412640000000 | 2932.58 |
| 1412726400000 | 2878.73 |
| 1412812800000 | 2881.7 |
| 1412899200000 | 2798.3 |
| 1413158400000 | 2821.25 |
| 1413244800000 | 2871.48 |
| 1413331200000 | 2783.67 |
| 1413417600000 | 2824.82 |
| 1413504000000 | 2928.61 |
| 1413763200000 | 2887.28 |
| 1413849600000 | 2944.15 |
| 1413936000000 | 2968.86 |
| 1414022400000 | 2969.65 |
| 1414108800000 | 2946.4699 |
| 1414368000000 | 2905.89 |
| 1414454400000 | 2953.84 |
| 1414540800000 | 2985.28 |
| 1414627200000 | 3012.2399 |
| 1414713600000 | 3081.67 |
| 1414972800000 | 3073.52 |
| 1415059200000 | 3041.79 |
| 1415145600000 | 3080.32 |
| 1415232000000 | 3110.27 |
| 1415318400000 | 3074.56 |
| 1415577600000 | 3098.12 |
| 1415664000000 | 3091.6 |
| 1415750400000 | 3041.28 |
| 1415836800000 | 3049.23 |
| 1415923200000 | 3071.7399 |
| 1416182400000 | 3077.4 |
| 1416268800000 | 3123.42 |
| 1416355200000 | 3121.2399 |
| 1416441600000 | 3133.75 |
| 1416528000000 | 3225.58 |
| 1416787200000 | 3269.31 |
| 1416873600000 | 3311.19 |
| 1416960000000 | 3307.3 |
| 1417046400000 | 3328.95 |
| 1417132800000 | 3342 |
| 1417392000000 | 3347.92 |
| 1417478400000 | 3336.45 |
| 1417564800000 | 3351.95 |
| 1417651200000 | 3324.7199 |
| 1417737600000 | 3436.92 |
| 1417996800000 | 3397.96 |
| 1418083200000 | 3323.14 |
| 1418169600000 | 3304.11 |
| 1418256000000 | 3311.27 |
| 1418342400000 | 3226.1 |
| 1418601600000 | 3134.67 |
| 1418688000000 | 3214.26 |
| 1418774400000 | 3204.32 |
| 1418860800000 | 3309.19 |
| 1418947200000 | 3321.73 |
| 1419206400000 | 3331.34 |
| 1419292800000 | 3367.34 |
| 1419379200000 | 3365.05 |
| 1419811200000 | 3368.53 |
| 1419897600000 | 3328.77 |
| 1419984000000 | 3331.68 |
| 1420156800000 | 3296.91 |
| 1420416000000 | 3198.53 |
| 1420502400000 | 3204.31 |
| 1420588800000 | 3221.87 |
| 1420675200000 | 3338.63 |
| 1420761600000 | 3301.1 |
| 1421020800000 | 3354.35 |
| 1421107200000 | 3433.27 |
| 1421193600000 | 3372.17 |
| 1421280000000 | 3452.25 |
| 1421366400000 | 3525.78 |
| 1421625600000 | 3554.75 |
| 1421712000000 | 3569.79 |
| 1421798400000 | 3601.01 |
| 1421884800000 | 3712.17 |
| 1421971200000 | 3810.79 |
| 1422230400000 | 3857.13 |
| 1422316800000 | 3770.64 |
| 1422403200000 | 3815.47 |
| 1422489600000 | 3828.79 |
| 1422576000000 | 3807.68 |
| 1422835200000 | 3845.68 |
| 1422921600000 | 3909.49 |
| 1423008000000 | 3940.44 |
| 1423094400000 | 3968.92 |
| 1423180800000 | 3963.08 |
| 1423440000000 | 3842.05 |
| 1423526400000 | 3902.81 |
| 1423612800000 | 3900.65 |
| 1423699200000 | 4003.86 |
| 1423785600000 | 4013.11 |
| 1424044800000 | 4006.21 |
| 1424131200000 | 3994.69 |
| 1424217600000 | 4073.71 |
| 1424304000000 | 4122.9799 |
| 1424390400000 | 4158.2299 |
| 1424649600000 | 4185.22 |
| 1424736000000 | 4168.93 |
| 1424822400000 | 4107.2 |
| 1424908800000 | 4159.61 |
| 1424995200000 | 4198.47 |
| 1425254400000 | 4214.18 |
| 1425340800000 | 4121.02 |
| 1425427200000 | 4190.16 |
| 1425513600000 | 4235.33 |
| 1425600000000 | 4271.26 |
| 1425859200000 | 4288.13 |
| 1425945600000 | 4260.22 |
| 1426032000000 | 4431.32 |
| 1426118400000 | 4423.3 |
| 1426204800000 | 4492.41 |
| 1426464000000 | 4590.06 |
| 1426550400000 | 4484.7 |
| 1426636800000 | 4361.87 |
| 1426723200000 | 4414.72 |
| 1426809600000 | 4439.95 |
| 1427068800000 | 4318.1899 |
| 1427155200000 | 4358.55 |
| 1427241600000 | 4319.18 |
| 1427328000000 | 4361.39 |
| 1427414400000 | 4357.36 |
| 1427673600000 | 4456.32 |
| 1427760000000 | 4406.35 |
| 1427846400000 | 4389.33 |
| 1427932800000 | 4384.61 |
| 1428364800000 | 4387.7 |
| 1428451200000 | 4371.1 |
| 1428537600000 | 4465.2299 |
| 1428624000000 | 4513.9399 |
| 1428883200000 | 4477.97 |
| 1428969600000 | 4433.71 |
| 1429056000000 | 4450.49 |
| 1429142400000 | 4420.62 |
| 1429228800000 | 4348.7299 |
| 1429488000000 | 4375.89 |
| 1429574400000 | 4403.5 |
| 1429660800000 | 4388.71 |
| 1429747200000 | 4385.27 |
| 1429833600000 | 4438.67 |
| 1430092800000 | 4548.34 |
| 1430179200000 | 4452.97 |
| 1430265600000 | 4301.54 |
| 1430352000000 | 4306.12 |
| 1430438400000 | 4304.11 |
| 1430697600000 | 4326.75 |
| 1430784000000 | 4267.24 |
| 1430870400000 | 4218.55 |
| 1430956800000 | 4270.83 |
| 1431043200000 | 4404.96 |
| 1431302400000 | 4383.71 |
| 1431388800000 | 4279.6899 |
| 1431475200000 | 4249.99 |
| 1431561600000 | 4319.87 |
| 1431648000000 | 4254.34 |
| 1431907200000 | 4328.4799 |
| 1431993600000 | 4483.59 |
| 1432080000000 | 4482.08 |
| 1432166400000 | 4478.3 |
| 1432252800000 | 4466.9799 |
| 1432512000000 | 4461 |
| 1432598400000 | 4423.9 |
| 1432684800000 | 4482.64 |
| 1432771200000 | 4410.2 |
| 1432857600000 | 4311.71 |
| 1433116800000 | 4327.71 |
| 1433203200000 | 4275.07 |
| 1433289600000 | 4296.4 |
| 1433376000000 | 4254.46 |
| 1433462400000 | 4201.66 |
| 1433721600000 | 4124.64 |
| 1433808000000 | 4168.99 |
| 1433894400000 | 4282.91 |
| 1433980800000 | 4310.17 |
| 1434067200000 | 4267.58 |
| 1434326400000 | 4178.61 |
| 1434412800000 | 4201.34 |
| 1434499200000 | 4128.24 |
| 1434585600000 | 4140.06 |
| 1434672000000 | 4170.13 |
| 1434931200000 | 4319.91 |
| 1435017600000 | 4376.32 |
| 1435104000000 | 4334.33 |
| 1435190400000 | 4348 |
| 1435276800000 | 4368.25 |
| 1435536000000 | 4198.7 |
| 1435622400000 | 4153.2 |
| 1435708800000 | 4273.88 |
| 1435795200000 | 4216.88 |
| 1435881600000 | 4202.15 |
| 1436140800000 | 4150.7 |
| 1436227200000 | 4032.21 |
| 1436313600000 | 3946.25 |
| 1436400000000 | 4042.84 |
| 1436486400000 | 4116.21 |
| 1436745600000 | 4136.26 |
| 1436832000000 | 4101.28 |
| 1436918400000 | 4081.78 |
| 1437004800000 | 4163.93 |
| 1437091200000 | 4156.87 |
| 1437350400000 | 4181.39 |
| 1437436800000 | 4171.54 |
| 1437523200000 | 4138.76 |
| 1437609600000 | 4120.49 |
| 1437696000000 | 4028.91 |
| 1437955200000 | 3912.83 |
| 1438041600000 | 3959.19 |
| 1438128000000 | 3945.85 |
| 1438214400000 | 3916.27 |
| 1438300800000 | 3935.45 |
| 1438560000000 | 3971.62 |
| 1438646400000 | 4002.19 |
| 1438732800000 | 4101.45 |
| 1438819200000 | 4072.59 |
| 1438905600000 | 4081.09 |
| 1439164800000 | 4105.4 |
| 1439251200000 | 3943.99 |
| 1439337600000 | 3787.85 |
| 1439424000000 | 3816.08 |
| 1439510400000 | 3830.43 |
| 1439769600000 | 3812.89 |
| 1439856000000 | 3785.66 |
| 1439942400000 | 3692.51 |
| 1440028800000 | 3604.63 |
| 1440115200000 | 3532.91 |
| 1440374400000 | 3375.12 |
| 1440460800000 | 3558.09 |
| 1440547200000 | 3519.99 |
| 1440633600000 | 3629.39 |
| 1440720000000 | 3609.27 |
| 1440979200000 | 3569.94 |
| 1441065600000 | 3477.88 |
| 1441152000000 | 3457.47 |
| 1441238400000 | 3571.63 |
| 1441324800000 | 3477.48 |
| 1441584000000 | 3509.54 |
| 1441670400000 | 3607.67 |
| 1441756800000 | 3663.69 |
| 1441843200000 | 3636.92 |
| 1441929600000 | 3615.93 |
| 1442188800000 | 3605.58 |
| 1442275200000 | 3658.4 |
| 1442361600000 | 3690.73 |
| 1442448000000 | 3707.33 |
| 1442534400000 | 3591.09 |
| 1442793600000 | 3432.57 |
| 1442880000000 | 3170.27 |
| 1442966400000 | 3200.2 |
| 1443052800000 | 3097.89 |
| 1443139200000 | 3171.98 |
| 1443398400000 | 3054.64 |
| 1443484800000 | 3049.08 |
| 1443571200000 | 3150.85 |
| 1443657600000 | 3149.42 |
| 1443744000000 | 3145.57 |
| 1444003200000 | 3216.78 |
| 1444089600000 | 3283.86 |
| 1444176000000 | 3387.33 |
| 1444262400000 | 3412.2 |
| 1444348800000 | 3479.56 |
| 1444608000000 | 3514.68 |
| 1444694400000 | 3468.91 |
| 1444780800000 | 3430.58 |
| 1444867200000 | 3471.82 |
| 1444953600000 | 3449.15 |
| 1445212800000 | 3469.79 |
| 1445299200000 | 3454.37 |
| 1445385600000 | 3491.99 |
| 1445472000000 | 3579.6 |
| 1445558400000 | 3691.42 |
| 1445817600000 | 3657.38 |
| 1445904000000 | 3631.64 |
| 1445990400000 | 3661.23 |
| 1446076800000 | 3647.92 |
| 1446163200000 | 3701.7 |
| 1446422400000 | 3762.04 |
| 1446508800000 | 3750.32 |
| 1446595200000 | 3667.14 |
| 1446681600000 | 3682.84 |
| 1446768000000 | 3748.55 |
| 1447027200000 | 3659.69 |
| 1447113600000 | 3689.4 |
| 1447200000000 | 3678.55 |
| 1447286400000 | 3620.76 |
| 1447372800000 | 3621.34 |
| 1447632000000 | 3627.19 |
| 1447718400000 | 3712.7 |
| 1447804800000 | 3720.12 |
| 1447891200000 | 3765.52 |
| 1447977600000 | 3791.08 |
| 1448236800000 | 3795.39 |
| 1448323200000 | 3770.49 |
| 1448409600000 | 3839.84 |
| 1448496000000 | 3925.35 |
| 1448582400000 | 3933.47 |
| 1448841600000 | 4022.3 |
| 1448928000000 | 3983.59 |
| 1449014400000 | 3950.9 |
| 1449100800000 | 3818.29 |
| 1449187200000 | 3840.12 |
| 1449446400000 | 3889.3 |
| 1449532800000 | 3800.75 |
| 1449619200000 | 3820.04 |
| 1449705600000 | 3829.52 |
| 1449792000000 | 3702.26 |
| 1450051200000 | 3603.97 |
| 1450137600000 | 3713.42 |
| 1450224000000 | 3738.08 |
| 1450310400000 | 3841.89 |
| 1450396800000 | 3798.91 |
| 1450656000000 | 3777.18 |
| 1450742400000 | 3791.09 |
| 1450828800000 | 3885.14 |
| 1450915200000 | 3886.42 |
| 1451260800000 | 3839.66 |
| 1451347200000 | 3893.82 |
| 1451433600000 | 3862.01 |
| 1451520000000 | 3850.98 |
| 1451865600000 | 3679.28 |
| 1451952000000 | 3663.27 |
| 1452038400000 | 3561.53 |
| 1452124800000 | 3447.25 |
| 1452211200000 | 3399.16 |
| 1452470400000 | 3407.16 |
| 1452556800000 | 3486.94 |
| 1452643200000 | 3444.98 |
| 1452729600000 | 3299.64 |
| 1452816000000 | 3205.21 |
| 1453075200000 | 3196.06 |
| 1453161600000 | 3248.17 |
| 1453248000000 | 3133.09 |
| 1453334400000 | 3239.42 |
| 1453420800000 | 3297.57 |
| 1453680000000 | 3256.76 |
| 1453766400000 | 3307.58 |
| 1453852800000 | 3324.19 |
| 1453939200000 | 3220.51 |
| 1454025600000 | 3209.44 |
| 1454284800000 | 3194.31 |
| 1454371200000 | 3123.11 |
| 1454457600000 | 3087.25 |
| 1454544000000 | 3029.4899 |
| 1454630400000 | 3065.62 |
| 1454889600000 | 2935.86 |
| 1454976000000 | 2897.34 |
| 1455062400000 | 2948.38 |
| 1455148800000 | 2857.7 |
| 1455235200000 | 2919.03 |
| 1455494400000 | 3056.28 |
| 1455580800000 | 3052.13 |
| 1455667200000 | 3179.02 |
| 1455753600000 | 3188.41 |
| 1455840000000 | 3151.53 |
| 1456099200000 | 3220.86 |
| 1456185600000 | 3152.09 |
| 1456272000000 | 3039.35 |
| 1456358400000 | 3062 |
| 1456444800000 | 3151.29 |
| 1456704000000 | 3211.4899 |
| 1456790400000 | 3313.8 |
| 1456876800000 | 3372.31 |
| 1456963200000 | 3412.28 |
| 1457049600000 | 3446.87 |
| 1457308800000 | 3425.02 |
| 1457395200000 | 3331.4899 |
| 1457481600000 | 3331.77 |
| 1457568000000 | 3196.15 |
| 1457654400000 | 3328.66 |
| 1457913600000 | 3380.3 |
| 1458000000000 | 3353.6 |
| 1458086400000 | 3427.49 |
| 1458172800000 | 3392.8 |
| 1458259200000 | 3429.58 |
| 1458518400000 | 3412.33 |
| 1458604800000 | 3436.27 |
| 1458691200000 | 3431.14 |
| 1458777600000 | 3356.1 |
| 1459209600000 | 3372.99 |
| 1459296000000 | 3452.84 |
| 1459382400000 | 3412.46 |
| 1459468800000 | 3319.94 |
| 1459728000000 | 3308.78 |
| 1459814400000 | 3175.67 |
| 1459900800000 | 3178.43 |
| 1459987200000 | 3134.3 |
| 1460073600000 | 3175.85 |
| 1460332800000 | 3212.94 |
| 1460419200000 | 3246.91 |
| 1460505600000 | 3360.31 |
| 1460592000000 | 3383.08 |
| 1460678400000 | 3325.77 |
| 1460937600000 | 3378.43 |
| 1461024000000 | 3474.77 |
| 1461110400000 | 3518.8 |
| 1461196800000 | 3540.5 |
| 1461283200000 | 3476.43 |
| 1461542400000 | 3463.24 |
| 1461628800000 | 3476.67 |
| 1461715200000 | 3514.71 |
| 1461801600000 | 3541.06 |
| 1461888000000 | 3413.47 |
| 1462147200000 | 3430.32 |
| 1462233600000 | 3337.8 |
| 1462320000000 | 3294.62 |
| 1462406400000 | 3272.09 |
| 1462492800000 | 3299.2399 |
| 1462752000000 | 3314.43 |
| 1462838400000 | 3385.8 |
| 1462924800000 | 3361.83 |
| 1463011200000 | 3329.98 |
| 1463097600000 | 3358.52 |
| 1463356800000 | 3345 |
| 1463443200000 | 3256.56 |
| 1463529600000 | 3255.82 |
| 1463616000000 | 3251.16 |
| 1463702400000 | 3288.78 |
| 1463961600000 | 3247.03 |
| 1464048000000 | 3330.28 |
| 1464134400000 | 3386.73 |
| 1464220800000 | 3434.34 |
| 1464307200000 | 3420.78 |
| 1464566400000 | 3458.46 |
| 1464652800000 | 3438.41 |
| 1464739200000 | 3387.51 |
| 1464825600000 | 3423.4 |
| 1464912000000 | 3341.06 |
| 1465171200000 | 3345.01 |
| 1465257600000 | 3418.39 |
| 1465344000000 | 3378.08 |
| 1465430400000 | 3321.08 |
| 1465516800000 | 3253.37 |
| 1465776000000 | 3183.37 |
| 1465862400000 | 3120.7199 |
| 1465948800000 | 3142.81 |
| 1466035200000 | 3123.51 |
| 1466121600000 | 3169.9699 |
| 1466380800000 | 3313.46 |
| 1466467200000 | 3309.36 |
| 1466553600000 | 3305.53 |
| 1466640000000 | 3392.91 |
| 1466726400000 | 3087.94 |
| 1466985600000 | 2910.83 |
| 1467072000000 | 2955.57 |
| 1467158400000 | 2960.01 |
| 1467244800000 | 2961.67 |
| 1467331200000 | 3067.85 |
| 1467590400000 | 3003.28 |
| 1467676800000 | 2905.75 |
| 1467763200000 | 2879.54 |
| 1467849600000 | 2895.54 |
| 1467936000000 | 3011.78 |
| 1468195200000 | 3072.25 |
| 1468281600000 | 3187.17 |
| 1468368000000 | 3149.55 |
| 1468454400000 | 3220.67 |
| 1468540800000 | 3202.9 |
| 1468800000000 | 3222.12 |
| 1468886400000 | 3181.27 |
| 1468972800000 | 3268.12 |
| 1469059200000 | 3275.71 |
| 1469145600000 | 3258.68 |
| 1469404800000 | 3289.02 |
| 1469491200000 | 3344.19 |
| 1469577600000 | 3419.63 |
| 1469664000000 | 3323.96 |
| 1469750400000 | 3363.08 |
| 1470009600000 | 3351.55 |
| 1470096000000 | 3259.53 |
| 1470182400000 | 3269.78 |
| 1470268800000 | 3282.4 |
| 1470355200000 | 3381.95 |
| 1470614400000 | 3377.46 |
| 1470700800000 | 3446.92 |
| 1470787200000 | 3441 |
| 1470873600000 | 3461.55 |
| 1470960000000 | 3434.53 |
| 1471219200000 | 3458.1 |
| 1471305600000 | 3407.14 |
| 1471392000000 | 3368.33 |
| 1471478400000 | 3386.75 |
| 1471564800000 | 3350.19 |
| 1471824000000 | 3352.12 |
| 1471910400000 | 3379.68 |
| 1471996800000 | 3390.18 |
| 1472083200000 | 3340.01 |
| 1472169600000 | 3378.65 |
| 1472428800000 | 3355.5 |
| 1472515200000 | 3398.96 |
| 1472601600000 | 3389.1 |
| 1472688000000 | 3392.38 |
| 1472774400000 | 3438.08 |
| 1473033600000 | 3437.51 |
| 1473120000000 | 3441.63 |
| 1473206400000 | 3481.97 |
| 1473292800000 | 3450.11 |
| 1473379200000 | 3431.82 |
| 1473638400000 | 3374.53 |
| 1473724800000 | 3352.09 |
| 1473811200000 | 3342.06 |
| 1473897600000 | 3356.74 |
| 1473984000000 | 3280.71 |
| 1474243200000 | 3328.7 |
| 1474329600000 | 3316.64 |
| 1474416000000 | 3340.67 |
| 1474502400000 | 3411.57 |
| 1474588800000 | 3388.11 |
| 1474848000000 | 3313.7199 |
| 1474934400000 | 3294.38 |
| 1475020800000 | 3334.92 |
| 1475107200000 | 3334.63 |
| 1475193600000 | 3370.42 |
| 1475452800000 | 3371.28 |
| 1475539200000 | 3440.03 |
| 1475625600000 | 3458.77 |
| 1475712000000 | 3451.13 |
| 1475798400000 | 3409.51 |
| 1476057600000 | 3449.32 |
| 1476144000000 | 3421.45 |
| 1476230400000 | 3402.52 |
| 1476316800000 | 3348.15 |
| 1476403200000 | 3390.07 |
| 1476662400000 | 3382.06 |
| 1476748800000 | 3398.55 |
| 1476835200000 | 3418.83 |
| 1476921600000 | 3452.49 |
| 1477008000000 | 3434.58 |
| 1477267200000 | 3466.3 |
| 1477353600000 | 3459.85 |
| 1477440000000 | 3481.62 |
| 1477526400000 | 3487.23 |
| 1477612800000 | 3492.37 |
| 1477872000000 | 3475.41 |
| 1477958400000 | 3432.12 |
| 1478044800000 | 3341.38 |
| 1478131200000 | 3330 |
| 1478217600000 | 3315.2199 |
| 1478476800000 | 3388.05 |
| 1478563200000 | 3387.23 |
| 1478649600000 | 3368.31 |
| 1478736000000 | 3326.39 |
| 1478822400000 | 3395.78 |
| 1479081600000 | 3400.37 |
| 1479168000000 | 3429.16 |
| 1479254400000 | 3421.42 |
| 1479340800000 | 3432.32 |
| 1479427200000 | 3441.04 |
| 1479686400000 | 3474.98 |
| 1479772800000 | 3496.39 |
| 1479859200000 | 3473.93 |
| 1479945600000 | 3490.7 |
| 1480032000000 | 3491.46 |
| 1480291200000 | 3462.7 |
| 1480377600000 | 3465.29 |
| 1480464000000 | 3450.25 |
| 1480550400000 | 3438.83 |
| 1480636800000 | 3417.95 |
| 1480896000000 | 3498.98 |
| 1480982400000 | 3527.08 |
| 1481068800000 | 3645.1 |
| 1481155200000 | 3723.29 |
| 1481241600000 | 3713.1 |
| 1481500800000 | 3688.54 |
| 1481587200000 | 3724.24 |
| 1481673600000 | 3729.44 |
| 1481760000000 | 3773.78 |
| 1481846400000 | 3793.79 |
| 1482105600000 | 3807.2 |
| 1482192000000 | 3833.43 |
| 1482278400000 | 3842.14 |
| 1482364800000 | 3826.3 |
| 1482451200000 | 3831.74 |
| 1482796800000 | 3830.17 |
| 1482883200000 | 3826.69 |
| 1482969600000 | 3783.89 |
| 1483056000000 | 3791.7 |
| 1483315200000 | 3847.66 |
| 1483401600000 | 3894.52 |
| 1483488000000 | 3866.43 |
| 1483574400000 | 3876.48 |
| 1483660800000 | 3893.13 |
| 1483920000000 | 3908.51 |
| 1484006400000 | 3937.56 |
| 1484092800000 | 3992.28 |
| 1484179200000 | 3875.77 |
| 1484265600000 | 3906.57 |
| 1484524800000 | 3854.19 |
| 1484611200000 | 3860.32 |
| 1484697600000 | 3868.52 |
| 1484784000000 | 3892.86 |
| 1484870400000 | 3889.92 |
| 1485129600000 | 3896.95 |
| 1485216000000 | 3949.18 |
| 1485302400000 | 3999.72 |
| 1485388800000 | 3972.91 |
| 1485475200000 | 3937.01 |
| 1485734400000 | 3876.3 |
| 1485820800000 | 3835.27 |
| 1485907200000 | 3884.24 |
| 1485993600000 | 3863.87 |
| 1486080000000 | 3885.29 |
| 1486339200000 | 3825.83 |
| 1486425600000 | 3808.84 |
| 1486512000000 | 3811.39 |
| 1486598400000 | 3825.84 |
| 1486684800000 | 3844.74 |
| 1486944000000 | 3924.52 |
| 1487030400000 | 3969.07 |
| 1487116800000 | 3959.06 |
| 1487203200000 | 3927.87 |
| 1487289600000 | 3901.76 |
| 1487548800000 | 3909.49 |
| 1487635200000 | 3959.25 |
| 1487721600000 | 3961.45 |
| 1487808000000 | 3944.72 |
| 1487894400000 | 3891.42 |
| 1488153600000 | 3888.24 |
| 1488240000000 | 3886.88 |
| 1488326400000 | 3974.79 |
| 1488412800000 | 3982.37 |
| 1488499200000 | 3985.03 |
| 1488758400000 | 3961.11 |
| 1488844800000 | 3981.84 |
| 1488931200000 | 3973.42 |
| 1489017600000 | 3927.97 |
| 1489104000000 | 3920.98 |
| 1489363200000 | 3964.77 |
| 1489449600000 | 3953.05 |
| 1489536000000 | 3947.98 |
| 1489622400000 | 3963.75 |
| 1489708800000 | 3941.75 |
| 1489968000000 | 3932.39 |
| 1490054400000 | 3892.03 |
| 1490140800000 | 3884.23 |
| 1490227200000 | 3918.58 |
| 1490313600000 | 3934.92 |
| 1490572800000 | 3918.63 |
| 1490659200000 | 3981.94 |
| 1490745600000 | 3999.16 |
| 1490832000000 | 4008.53 |
| 1490918400000 | 4009.85 |
| 1491177600000 | 3966.62 |
| 1491264000000 | 3941.89 |
| 1491350400000 | 3902.11 |
| 1491436800000 | 3901.11 |
| 1491523200000 | 3899.09 |
| 1491782400000 | 3893.94 |
| 1491868800000 | 3876.98 |
| 1491955200000 | 3887.28 |
| 1492041600000 | 3854.7 |
| 1492473600000 | 3846 |
| 1492560000000 | 3902.94 |
| 1492646400000 | 3939.27 |
| 1492732800000 | 3947.16 |
| 1492992000000 | 4063.63 |
| 1493078400000 | 4067.33 |
| 1493164800000 | 4103.09 |
| 1493251200000 | 4078.02 |
| 1493337600000 | 4109.3 |
| 1493596800000 | 4108.83 |
| 1493683200000 | 4084.52 |
| 1493769600000 | 4056.21 |
| 1493856000000 | 4098.2299 |
| 1493942400000 | 4145.2299 |
| 1494201600000 | 4150.92 |
| 1494288000000 | 4136.31 |
| 1494374400000 | 4165.66 |
| 1494460800000 | 4151.37 |
| 1494547200000 | 4155.55 |
| 1494806400000 | 4165.91 |
| 1494892800000 | 4137.15 |
| 1494979200000 | 4083.76 |
| 1495065600000 | 4045.11 |
| 1495152000000 | 4073.03 |
| 1495411200000 | 4056.47 |
| 1495497600000 | 4047.55 |
| 1495584000000 | 4035.28 |
| 1495670400000 | 4028.43 |
| 1495756800000 | 4008.09 |
| 1496016000000 | 3995.92 |
| 1496102400000 | 3996.75 |
| 1496188800000 | 3941.39 |
| 1496275200000 | 4007.88 |
| 1496361600000 | 4054.34 |
| 1496620800000 | 4044.84 |
| 1496707200000 | 4001.56 |
| 1496793600000 | 3994.55 |
| 1496880000000 | 3973.36 |
| 1496966400000 | 3995.99 |
| 1497225600000 | 4013.27 |
| 1497312000000 | 4022.86 |
| 1497398400000 | 3985.55 |
| 1497484800000 | 3950.91 |
| 1497571200000 | 3965.81 |
| 1497830400000 | 3989.32 |
| 1497916800000 | 3973.93 |
| 1498003200000 | 3980.6 |
| 1498089600000 | 4011.3 |
| 1498176000000 | 3980.93 |
| 1498435200000 | 3989.74 |
| 1498521600000 | 3929.56 |
| 1498608000000 | 3943.89 |
| 1498694400000 | 3881.39 |
| 1498780800000 | 3857.96 |
| 1499040000000 | 3928.32 |
| 1499126400000 | 3915.59 |
| 1499212800000 | 3899.41 |
| 1499299200000 | 3923.44 |
| 1499385600000 | 3925.72 |
| 1499644800000 | 3945.09 |
| 1499731200000 | 3983.45 |
| 1499817600000 | 4050.5 |
| 1499904000000 | 4067.75 |
| 1499990400000 | 4071.96 |
| 1500249600000 | 4072.49 |
| 1500336000000 | 4033.68 |
| 1500422400000 | 4056.88 |
| 1500508800000 | 4046.15 |
| 1500595200000 | 3934.7 |
| 1500854400000 | 3891.91 |
| 1500940800000 | 3889.5 |
| 1501027200000 | 3920.29 |
| 1501113600000 | 3895.75 |
| 1501200000000 | 3844.5 |
| 1501459200000 | 3814.35 |
| 1501545600000 | 3855.45 |
| 1501632000000 | 3827.06 |
| 1501718400000 | 3832.72 |
| 1501804800000 | 3869.61 |
| 1502064000000 | 3864.12 |
| 1502150400000 | 3881.8 |
| 1502236800000 | 3850.25 |
| 1502323200000 | 3840.27 |
| 1502409600000 | 3812.71 |
| 1502668800000 | 3859.54 |
| 1502755200000 | 3859.57 |
| 1502841600000 | 3895.71 |
| 1502928000000 | 3877.29 |
| 1503014400000 | 3852.64 |
| 1503273600000 | 3849.4 |
| 1503360000000 | 3894.66 |
| 1503446400000 | 3900.96 |
| 1503532800000 | 3916.59 |
| 1503619200000 | 3908.68 |
| 1503878400000 | 3908.56 |
| 1503964800000 | 3861.3 |
| 1504051200000 | 3878.99 |
| 1504137600000 | 3871.47 |
| 1504224000000 | 3923.84 |
| 1504483200000 | 3925.17 |
| 1504569600000 | 3961.33 |
| 1504656000000 | 4027.26 |
| 1504742400000 | 4041.69 |
| 1504828800000 | 4040.15 |
| 1505088000000 | 4061.24 |
| 1505174400000 | 4106.39 |
| 1505260800000 | 4105.67 |
| 1505347200000 | 4138.84 |
| 1505433600000 | 4168.35 |
| 1505692800000 | 4182.65 |
| 1505779200000 | 4204.28 |
| 1505865600000 | 4205.36 |
| 1505952000000 | 4245.47 |
| 1506038400000 | 4257.4 |
| 1506297600000 | 4243.42 |
| 1506384000000 | 4267.28 |
| 1506470400000 | 4267.97 |
| 1506556800000 | 4251.7 |
| 1506643200000 | 4292.46 |
| 1506902400000 | 4307.81 |
| 1506988800000 | 4310.22 |
| 1507075200000 | 4367.7299 |
| 1507161600000 | 4368.75 |
| 1507248000000 | 4367.54 |
| 1507507200000 | 4376.29 |
| 1507593600000 | 4352.1899 |
| 1507680000000 | 4362.64 |
| 1507766400000 | 4364.59 |
| 1507852800000 | 4344.41 |
| 1508112000000 | 4343.46 |
| 1508198400000 | 4341.45 |
| 1508284800000 | 4377.15 |
| 1508371200000 | 4306.53 |
| 1508457600000 | 4289.83 |
| 1508716800000 | 4299.7 |
| 1508803200000 | 4351.01 |
| 1508889600000 | 4309.04 |
| 1508976000000 | 4360.64 |
| 1509062400000 | 4421.2299 |
| 1509321600000 | 4440.36 |
| 1509408000000 | 4446.91 |
| 1509494400000 | 4546.3 |
| 1509580800000 | 4548.6899 |
| 1509667200000 | 4569.9 |
| 1509926400000 | 4564.91 |
| 1510012800000 | 4525.46 |
| 1510099200000 | 4464.28 |
| 1510185600000 | 4412.93 |
| 1510272000000 | 4382.62 |
| 1510531200000 | 4370.7299 |
| 1510617600000 | 4359.03 |
| 1510704000000 | 4316.15 |
| 1510790400000 | 4354.52 |
| 1510876800000 | 4334.96 |
| 1511136000000 | 4396.07 |
| 1511222400000 | 4453.4399 |
| 1511308800000 | 4407.07 |
| 1511395200000 | 4408.83 |
| 1511481600000 | 4425.64 |
| 1511740800000 | 4411.45 |
| 1511827200000 | 4430.22 |
| 1511913600000 | 4450.04 |
| 1512000000000 | 4449.5 |
| 1512086400000 | 4362.8 |
| 1512345600000 | 4428.9 |
| 1512432000000 | 4426.76 |
| 1512518400000 | 4379.12 |
| 1512604800000 | 4394.4 |
| 1512691200000 | 4440.55 |
| 1512950400000 | 4433.35 |
| 1513036800000 | 4444.55 |
| 1513123200000 | 4446.4799 |
| 1513209600000 | 4441 |
| 1513296000000 | 4430.91 |
| 1513555200000 | 4497.2 |
| 1513641600000 | 4488.47 |
| 1513728000000 | 4470.59 |
| 1513814400000 | 4496.2299 |
| 1513900800000 | 4483.6899 |
| 1514332800000 | 4478.71 |
| 1514419200000 | 4459.24 |
| 1514505600000 | 4437.22 |
| 1514851200000 | 4430.57 |
| 1514937600000 | 4499.78 |
| 1515024000000 | 4584.33 |
| 1515110400000 | 4683.01 |
| 1515369600000 | 4724.4799 |
| 1515456000000 | 4791.35 |
| 1515542400000 | 4750.39 |
| 1515628800000 | 4748.2299 |
| 1515715200000 | 4813.7299 |
| 1515974400000 | 4815.02 |
| 1516060800000 | 4860.55 |
| 1516147200000 | 4850.1 |
| 1516233600000 | 4866.03 |
| 1516320000000 | 4925.83 |
| 1516579200000 | 4964.74 |
| 1516665600000 | 4939.08 |
| 1516752000000 | 4903.15 |
| 1516838400000 | 4853.4399 |
| 1516924800000 | 4893.12 |
| 1517184000000 | 4885.71 |
| 1517270400000 | 4827.82 |
| 1517356800000 | 4813.39 |
| 1517443200000 | 4793.83 |
| 1517529600000 | 4706.11 |
| 1517788800000 | 4636.13 |
| 1517875200000 | 4558.95 |
| 1517961600000 | 4675.47 |
| 1518048000000 | 4557.04 |
| 1518134400000 | 4500.35 |
| 1518393600000 | 4555.3 |
| 1518480000000 | 4518.86 |
| 1518566400000 | 4597.18 |
| 1518652800000 | 4606.52 |
| 1518739200000 | 4661.64 |
| 1518998400000 | 4604.76 |
| 1519084800000 | 4609.63 |
| 1519171200000 | 4614.36 |
| 1519257600000 | 4602.06 |
| 1519344000000 | 4571.35 |
| 1519603200000 | 4588.24 |
| 1519689600000 | 4591.1 |
| 1519776000000 | 4573.08 |
| 1519862400000 | 4495.74 |
| 1519948800000 | 4389.9399 |
| 1520208000000 | 4396.08 |
| 1520294400000 | 4454.6899 |
| 1520380800000 | 4484.31 |
| 1520467200000 | 4514.9799 |
| 1520553600000 | 4510.7299 |
| 1520812800000 | 4526.62 |
| 1520899200000 | 4479.66 |
| 1520985600000 | 4486.58 |
| 1521072000000 | 4541.14 |
| 1521158400000 | 4554.7299 |
| 1521417600000 | 4503.45 |
| 1521504000000 | 4550.64 |
| 1521590400000 | 4553.57 |
| 1521676800000 | 4477.89 |
| 1521763200000 | 4394.64 |
| 1522022400000 | 4392.75 |
| 1522108800000 | 4443.33 |
| 1522195200000 | 4414.39 |
| 1522281600000 | 4559.91 |
| 1522713600000 | 4560.03 |
| 1522800000000 | 4516.38 |
| 1522886400000 | 4625.72 |
| 1522972800000 | 4592.78 |
| 1523232000000 | 4567.05 |
| 1523318400000 | 4653.31 |
| 1523404800000 | 4622.67 |
| 1523491200000 | 4672.37 |
| 1523577600000 | 4686.61 |
| 1523836800000 | 4641.66 |
| 1523923200000 | 4714.72 |
| 1524009600000 | 4672.2 |
| 1524096000000 | 4676.99 |
| 1524182400000 | 4654.26 |
| 1524441600000 | 4667.43 |
| 1524528000000 | 4674.66 |
| 1524614400000 | 4604.95 |
| 1524700800000 | 4646.65 |
| 1524787200000 | 4638.8 |
| 1525046400000 | 4640.53 |
| 1525132800000 | 4640.53 |
| 1525219200000 | 4727.74 |
| 1525305600000 | 4689.45 |
| 1525392000000 | 4728.6 |
| 1525651200000 | 4763.84 |
| 1525737600000 | 4752.95 |
| 1525824000000 | 4718.42 |
| 1525910400000 | 4720 |
| 1525996800000 | 4725.16 |
| 1526256000000 | 4713.89 |
| 1526342400000 | 4727.61 |
| 1526428800000 | 4720.66 |
| 1526515200000 | 4791.92 |
| 1526601600000 | 4753.37 |
| 1526860800000 | 4774.68 |
| 1526947200000 | 4826.57 |
| 1527033600000 | 4734.05 |
| 1527120000000 | 4648.1899 |
| 1527206400000 | 4666.57 |
| 1527465600000 | 4630.86 |
| 1527552000000 | 4530.57 |
| 1527638400000 | 4564.1899 |
| 1527724800000 | 4519.61 |
| 1527811200000 | 4534.49 |
| 1528070400000 | 4531.81 |
| 1528156800000 | 4557.85 |
| 1528243200000 | 4580.1 |
| 1528329600000 | 4591.27 |
| 1528416000000 | 4537.29 |
| 1528675200000 | 4527.7299 |
| 1528761600000 | 4523.39 |
| 1528848000000 | 4520.9399 |
| 1528934400000 | 4604.66 |
| 1529020800000 | 4581.25 |
| 1529280000000 | 4536.84 |
| 1529366400000 | 4469.14 |
| 1529452800000 | 4446.37 |
| 1529539200000 | 4310.9399 |
| 1529625600000 | 4289.1 |
| 1529884800000 | 4183.96 |
| 1529971200000 | 4181.49 |
| 1530057600000 | 4189.87 |
| 1530144000000 | 4100.54 |
| 1530230400000 | 4101.31 |
| 1530489600000 | 4086.7 |
| 1530576000000 | 4109.2299 |
| 1530662400000 | 4109.35 |
| 1530748800000 | 4251.26 |
| 1530835200000 | 4218.37 |
| 1531094400000 | 4224.1899 |
| 1531180800000 | 4245.38 |
| 1531267200000 | 4169.38 |
| 1531353600000 | 4189.59 |
| 1531440000000 | 4219.65 |
| 1531699200000 | 4195.79 |
| 1531785600000 | 4225.99 |
| 1531872000000 | 4273.3 |
| 1531958400000 | 4278.27 |
| 1532044800000 | 4189.63 |
| 1532304000000 | 4178.18 |
| 1532390400000 | 4289.07 |
| 1532476800000 | 4158.83 |
| 1532563200000 | 4269.01 |
| 1532649600000 | 4257.99 |
| 1532908800000 | 4267.12 |
| 1532995200000 | 4264.59 |
| 1533081600000 | 4157.65 |
| 1533168000000 | 4115.01 |
| 1533254400000 | 4146.81 |
| 1533513600000 | 4161.83 |
| 1533600000000 | 4193.29 |
| 1533686400000 | 4218.59 |
| 1533772800000 | 4224.78 |
| 1533859200000 | 4147.51 |
| 1534118400000 | 4135.31 |
| 1534204800000 | 4107.6 |
| 1534291200000 | 4031.44 |
| 1534377600000 | 4041.5 |
| 1534464000000 | 4028.26 |
| 1534723200000 | 4065.53 |
| 1534809600000 | 4106.4 |
| 1534896000000 | 3999.35 |
| 1534982400000 | 3936.8 |
| 1535068800000 | 3961.85 |
| 1535328000000 | 4050.39 |
| 1535414400000 | 4085.42 |
| 1535500800000 | 4096.05 |
| 1535587200000 | 4093.14 |
| 1535673600000 | 4030.01 |
| 1535932800000 | 3991.99 |
| 1536019200000 | 3955.27 |
| 1536105600000 | 3923.71 |
| 1536192000000 | 3908.05 |
| 1536278400000 | 3916.64 |
| 1536537600000 | 3926.16 |
| 1536624000000 | 3891.1 |
| 1536710400000 | 3938.65 |
| 1536796800000 | 3977.26 |
| 1536883200000 | 4025.93 |
| 1537142400000 | 4024.44 |
| 1537228800000 | 4069.36 |
| 1537315200000 | 4129.43 |
| 1537401600000 | 4196.36 |
| 1537488000000 | 4206.27 |
| 1537747200000 | 4142.6899 |
| 1537833600000 | 4048.15 |
| 1537920000000 | 4058.58 |
| 1538006400000 | 4074.85 |
| 1538092800000 | 4015.71 |
| 1538352000000 | 4033.21 |
| 1538438400000 | 4039.92 |
| 1538524800000 | 4040.77 |
| 1538611200000 | 3989.93 |
| 1538697600000 | 3950.64 |
| 1538956800000 | 3894.5 |
| 1539043200000 | 3890.36 |
| 1539129600000 | 3773.98 |
| 1539216000000 | 3724.37 |
| 1539302400000 | 3743.19 |
| 1539561600000 | 3759.51 |
| 1539648000000 | 3832.77 |
| 1539734400000 | 3759.14 |
| 1539820800000 | 3731.47 |
| 1539907200000 | 3634.19 |
| 1540166400000 | 3625.32 |
| 1540252800000 | 3598.87 |
| 1540339200000 | 3511.57 |
| 1540425600000 | 3624.77 |
| 1540512000000 | 3588.52 |
| 1540771200000 | 3693.47 |
| 1540857600000 | 3698.06 |
| 1540944000000 | 3722.88 |
| 1541030400000 | 3741.5 |
| 1541116800000 | 3800.89 |
| 1541376000000 | 3767.46 |
| 1541462400000 | 3747.58 |
| 1541548800000 | 3744.9 |
| 1541635200000 | 3702.7 |
| 1541721600000 | 3632.12 |
| 1541980800000 | 3591.93 |
| 1542067200000 | 3664.43 |
| 1542153600000 | 3691.66 |
| 1542240000000 | 3629.45 |
| 1542326400000 | 3594.11 |
| 1542585600000 | 3585.37 |
| 1542672000000 | 3547.12 |
| 1542758400000 | 3623.44 |
| 1542844800000 | 3601.78 |
| 1542931200000 | 3615.41 |
| 1543190400000 | 3702.17 |
| 1543276800000 | 3610.4 |
| 1543363200000 | 3593.18 |
| 1543449600000 | 3611.21 |
| 1543536000000 | 3577.74 |
| 1543795200000 | 3688.64 |
| 1543881600000 | 3595.69 |
| 1543968000000 | 3562.15 |
| 1544054400000 | 3415.91 |
| 1544140800000 | 3411.27 |
| 1544400000000 | 3323.41 |
| 1544486400000 | 3400.51 |
| 1544572800000 | 3472.1 |
| 1544659200000 | 3479.63 |
| 1544745600000 | 3436.1 |
| 1545004800000 | 3416.15 |
| 1545091200000 | 3413.01 |
| 1545177600000 | 3433.27 |
| 1545264000000 | 3363.38 |
| 1545350400000 | 3370.87 |
| 1545609600000 | 3366.93 |
| 1545868800000 | 3264.52 |
| 1545955200000 | 3305.38 |
| 1546214400000 | 3322.54 |
| 1546387200000 | 3272.31 |
| 1546473600000 | 3236.66 |
| 1546560000000 | 3381.5 |
| 1546819200000 | 3404.14 |
| 1546905600000 | 3453.02 |
| 1546992000000 | 3536.82 |
| 1547078400000 | 3523.49 |
| 1547164800000 | 3489.46 |
| 1547424000000 | 3521.17 |
| 1547510400000 | 3537.07 |
| 1547596800000 | 3560.29 |
| 1547683200000 | 3528.9 |
| 1547769600000 | 3621.71 |
| 1548028800000 | 3614.68 |
| 1548115200000 | 3590.23 |
| 1548201600000 | 3562.97 |
| 1548288000000 | 3635.72 |
| 1548374400000 | 3720.24 |
| 1548633600000 | 3680.21 |
| 1548720000000 | 3661.49 |
| 1548806400000 | 3670.58 |
| 1548892800000 | 3707.69 |
| 1548979200000 | 3741.25 |
| 1549238400000 | 3690.41 |
| 1549324800000 | 3739.14 |
| 1549411200000 | 3729.1 |
| 1549497600000 | 3545.3 |
| 1549584000000 | 3465.39 |
| 1549843200000 | 3486.43 |
| 1549929600000 | 3575.37 |
| 1550016000000 | 3601.53 |
| 1550102400000 | 3555.77 |
| 1550188800000 | 3631.26 |
| 1550448000000 | 3623.4 |
| 1550534400000 | 3631.08 |
| 1550620800000 | 3714.97 |
| 1550707200000 | 3718.27 |
| 1550793600000 | 3717.15 |
| 1551052800000 | 3791.03 |
| 1551139200000 | 3775.38 |
| 1551225600000 | 3769.38 |
| 1551312000000 | 3759.34 |
| 1551398400000 | 3810.04 |
| 1551657600000 | 3814.6 |
| 1551744000000 | 3795.66 |
| 1551830400000 | 3761.39 |
| 1551916800000 | 3679.19 |
| 1552003200000 | 3629.96 |
| 1552262400000 | 3666.85 |
| 1552348800000 | 3648.5 |
| 1552435200000 | 3673.75 |
| 1552521600000 | 3673.57 |
| 1552608000000 | 3709.86 |
| 1552867200000 | 3705.39 |
| 1552953600000 | 3795.83 |
| 1553040000000 | 3693.92 |
| 1553126400000 | 3686.04 |
| 1553212800000 | 3601.2 |
| 1553472000000 | 3596.67 |
| 1553558400000 | 3586.29 |
| 1553644800000 | 3621.44 |
| 1553731200000 | 3593.75 |
| 1553817600000 | 3645.6 |
| 1554076800000 | 3765.05 |
| 1554163200000 | 3815.82 |
| 1554249600000 | 3871.2 |
| 1554336000000 | 3899.08 |
| 1554422400000 | 3899.74 |
| 1554681600000 | 3896.7 |
| 1554768000000 | 3856.74 |
| 1554854400000 | 3852.4 |
| 1554940800000 | 3904.06 |
| 1555027200000 | 3980.75 |
| 1555286400000 | 3989.01 |
| 1555372800000 | 4022.09 |
| 1555459200000 | 4089.29 |
| 1555545600000 | 4127.82 |
| 1555977600000 | 4091.05 |
| 1556064000000 | 4034.5 |
| 1556150400000 | 3987.07 |
| 1556236800000 | 4026.35 |
| 1556496000000 | 4024.23 |
| 1556582400000 | 4002.94 |
| 1556668800000 | 4002.94 |
| 1556755200000 | 4025.94 |
| 1556841600000 | 4023.65 |
| 1557100800000 | 3936.94 |
| 1557187200000 | 3881.15 |
| 1557273600000 | 3891.53 |
| 1557360000000 | 3778.61 |
| 1557446400000 | 3740.44 |
| 1557705600000 | 3640.56 |
| 1557792000000 | 3681.13 |
| 1557878400000 | 3763.56 |
| 1557964800000 | 3744.96 |
| 1558051200000 | 3718.07 |
| 1558310400000 | 3646.62 |
| 1558396800000 | 3663.57 |
| 1558483200000 | 3623.48 |
| 1558569600000 | 3552.71 |
| 1558656000000 | 3568.96 |
| 1558915200000 | 3625.17 |
| 1559001600000 | 3649.74 |
| 1559088000000 | 3597.03 |
| 1559174400000 | 3591.67 |
| 1559260800000 | 3518.73 |
| 1559520000000 | 3518.24 |
| 1559606400000 | 3628.51 |
| 1559692800000 | 3606.02 |
| 1559779200000 | 3571.56 |
| 1559865600000 | 3585.78 |
| 1560124800000 | 3610.72 |
| 1560211200000 | 3668.98 |
| 1560297600000 | 3636.18 |
| 1560384000000 | 3651.18 |
| 1560470400000 | 3618.39 |
| 1560729600000 | 3619.08 |
| 1560816000000 | 3696.73 |
| 1560902400000 | 3738.18 |
| 1560988800000 | 3768.23 |
| 1561075200000 | 3780.19 |
| 1561334400000 | 3733.85 |
| 1561420800000 | 3693.89 |
| 1561507200000 | 3731.71 |
| 1561593600000 | 3742.12 |
| 1561680000000 | 3774.96 |
| 1561939200000 | 3780.92 |
| 1562025600000 | 3767.18 |
| 1562112000000 | 3802.35 |
| 1562198400000 | 3820.21 |
| 1562284800000 | 3817.03 |
| 1562544000000 | 3803.07 |
| 1562630400000 | 3742.33 |
| 1562716800000 | 3714.16 |
| 1562803200000 | 3690.33 |
| 1562889600000 | 3728.52 |
| 1563148800000 | 3752.94 |
| 1563235200000 | 3763.84 |
| 1563321600000 | 3711.79 |
| 1563408000000 | 3676.35 |
| 1563494400000 | 3690.54 |
| 1563753600000 | 3715.29 |
| 1563840000000 | 3862 |
| 1563926400000 | 3915.57 |
| 1564012800000 | 3846.38 |
| 1564099200000 | 3832.43 |
| 1564358400000 | 3804.74 |
| 1564444800000 | 3718.2 |
| 1564531200000 | 3714.3 |
| 1564617600000 | 3716.3 |
| 1564704000000 | 3587.6 |
| 1564963200000 | 3518.61 |
| 1565049600000 | 3506.78 |
| 1565136000000 | 3516.53 |
| 1565222400000 | 3553.36 |
| 1565308800000 | 3467.27 |
| 1565568000000 | 3449.79 |
| 1565654400000 | 3484.75 |
| 1565740800000 | 3385.24 |
| 1565827200000 | 3329.6 |
| 1565913600000 | 3358.75 |
| 1566172800000 | 3406.21 |
| 1566259200000 | 3363.87 |
| 1566345600000 | 3423.18 |
| 1566432000000 | 3431.11 |
| 1566518400000 | 3356.41 |
| 1566777600000 | 3393.14 |
| 1566864000000 | 3424.69 |
| 1566950400000 | 3420.92 |
| 1567036800000 | 3454.69 |
| 1567123200000 | 3492.82 |
| 1567382400000 | 3488.27 |
| 1567468800000 | 3495.84 |
| 1567555200000 | 3570.87 |
| 1567641600000 | 3675.48 |
| 1567728000000 | 3685.36 |
| 1567987200000 | 3762.38 |
| 1568073600000 | 3776 |
| 1568160000000 | 3775.98 |
| 1568246400000 | 3807.8 |
| 1568332800000 | 3857.1 |
| 1568592000000 | 3832.9 |
| 1568678400000 | 3783.76 |
| 1568764800000 | 3789.14 |
| 1568851200000 | 3807.56 |
| 1568937600000 | 3792.41 |
| 1569196800000 | 3724.53 |
| 1569283200000 | 3673.61 |
| 1569369600000 | 3663.95 |
| 1569456000000 | 3659.68 |
| 1569542400000 | 3697.08 |
| 1569801600000 | 3712.82 |
| 1569888000000 | 3677.27 |
| 1569974400000 | 3578.08 |
| 1570060800000 | 3569.76 |
| 1570147200000 | 3558.19 |
| 1570406400000 | 3562.4 |
| 1570492800000 | 3531.54 |
| 1570579200000 | 3567.16 |
| 1570665600000 | 3642.22 |
| 1570752000000 | 3768.99 |
| 1571011200000 | 3779.56 |
| 1571097600000 | 3847.83 |
| 1571184000000 | 3907.99 |
| 1571270400000 | 3904.1 |
| 1571356800000 | 3836.28 |
| 1571616000000 | 3879.18 |
| 1571702400000 | 3909.41 |
| 1571788800000 | 3906.84 |
| 1571875200000 | 3952.53 |
| 1571961600000 | 3984.63 |
| 1572220800000 | 4054.87 |
| 1572307200000 | 4034.38 |
| 1572393600000 | 4016.31 |
| 1572480000000 | 3970.05 |
| 1572566400000 | 4019.68 |
| 1572825600000 | 4135.93 |
| 1572912000000 | 4156.74 |
| 1572998400000 | 4144.9399 |
| 1573084800000 | 4215 |
| 1573171200000 | 4196.07 |
| 1573430400000 | 4182.17 |
| 1573516800000 | 4195.61 |
| 1573603200000 | 4143.15 |
| 1573689600000 | 4085.53 |
| 1573776000000 | 4115.96 |
| 1574035200000 | 4028.95 |
| 1574121600000 | 4042.16 |
| 1574208000000 | 4019.87 |
| 1574294400000 | 4025.15 |
| 1574380800000 | 4050.54 |
| 1574640000000 | 4085.73 |
| 1574726400000 | 4075.51 |
| 1574812800000 | 4088.54 |
| 1574899200000 | 4055.4 |
| 1574985600000 | 4013.8 |
| 1575244800000 | 3947.19 |
| 1575331200000 | 3920.7 |
| 1575417600000 | 3950.26 |
| 1575504000000 | 3933.4 |
| 1575590400000 | 3966.86 |
| 1575849600000 | 3936.51 |
| 1575936000000 | 3914.97 |
| 1576022400000 | 3945.16 |
| 1576108800000 | 3997.16 |
| 1576195200000 | 4037.61 |
| 1576454400000 | 4051.6 |
| 1576540800000 | 4051.76 |
| 1576627200000 | 4025.56 |
| 1576713600000 | 3996.65 |
| 1576800000000 | 3997.51 |
| 1577059200000 | 3976.04 |
| 1577145600000 | 3972.31 |
| 1577404800000 | 3971.13 |
| 1577664000000 | 3935.51 |
| 1577750400000 | 3931.34 |
| 1577923200000 | 3981.59 |
| 1578009600000 | 3918.36 |
| 1578268800000 | 3900.64 |
| 1578355200000 | 3936.35 |
| 1578441600000 | 3955.38 |
| 1578528000000 | 3984.62 |
| 1578614400000 | 4002.41 |
| 1578873600000 | 3962.88 |
| 1578960000000 | 3956.54 |
| 1579046400000 | 3890.89 |
| 1579132800000 | 3853.68 |
| 1579219200000 | 3858.61 |
| 1579478400000 | 3869.03 |
| 1579564800000 | 3841.34 |
| 1579651200000 | 3800.93 |
| 1579737600000 | 3724.01 |
| 1579824000000 | 3703.32 |
| 1580083200000 | 3592.69 |
| 1580169600000 | 3640.97 |
| 1580256000000 | 3640.41 |
| 1580342400000 | 3580.74 |
| 1580428800000 | 3527.5 |
| 1580688000000 | 3534.04 |
| 1580774400000 | 3577.66 |
| 1580860800000 | 3661.94 |
| 1580947200000 | 3670.66 |
| 1581033600000 | 3603.35 |
| 1581292800000 | 3571.92 |
| 1581379200000 | 3588.86 |
| 1581465600000 | 3724.88 |
| 1581552000000 | 3696.22 |
| 1581638400000 | 3664.2 |
| 1581897600000 | 3708.84 |
| 1581984000000 | 3638.73 |
| 1582070400000 | 3664.25 |
| 1582156800000 | 3680.98 |
| 1582243200000 | 3608.93 |
| 1582502400000 | 3408.95 |
| 1582588800000 | 3364.7 |
| 1582675200000 | 3412.61 |
| 1582761600000 | 3298.66 |
| 1582848000000 | 3226.78 |
| 1583107200000 | 3179.18 |
| 1583193600000 | 3194.17 |
| 1583280000000 | 3219.85 |
| 1583366400000 | 3108.63 |
| 1583452800000 | 3042.88 |
| 1583712000000 | 2723.68 |
| 1583798400000 | 2717.26 |
| 1583884800000 | 2735.06 |
| 1583971200000 | 2294.76 |
| 1584057600000 | 2345.43 |
| 1584316800000 | 2123.56 |
| 1584403200000 | 2163.36 |
| 1584489600000 | 2003.93 |
| 1584576000000 | 2001.02 |
| 1584662400000 | 2129.61 |
| 1584921600000 | 2079.89 |
| 1585008000000 | 2414.69 |
| 1585094400000 | 2480.45 |
| 1585180800000 | 2491.8 |
| 1585267200000 | 2343.26 |
| 1585526400000 | 2334.43 |
| 1585612800000 | 2401.83 |
| 1585699200000 | 2255.4699 |
| 1585785600000 | 2255.46 |
| 1585872000000 | 2207.33 |
| 1586131200000 | 2424.31 |
| 1586217600000 | 2512.1 |
| 1586304000000 | 2532.77 |
| 1586390400000 | 2611.83 |
| 1586822400000 | 2593.52 |
| 1586908800000 | 2454.3 |
| 1586995200000 | 2467.65 |
| 1587081600000 | 2591.38 |
| 1587340800000 | 2572.82 |
| 1587427200000 | 2463.7 |
| 1587513600000 | 2498.11 |
| 1587600000000 | 2552.16 |
| 1587686400000 | 2496.61 |
| 1587945600000 | 2620.34 |
| 1588032000000 | 2676.14 |
| 1588118400000 | 2819.58 |
| 1588204800000 | 2737.17 |
| 1588291200000 | 2737.17 |
| 1588550400000 | 2614.37 |
| 1588636800000 | 2693.57 |
| 1588723200000 | 2653.91 |
| 1588809600000 | 2647.1 |
| 1588896000000 | 2729.12 |
| 1589155200000 | 2694.01 |
| 1589241600000 | 2669.29 |
| 1589328000000 | 2533.02 |
| 1589414400000 | 2460.03 |
| 1589500800000 | 2518.59 |
| 1589760000000 | 2723.62 |
| 1589846400000 | 2685.34 |
| 1589932800000 | 2712.71 |
| 1590019200000 | 2687.07 |
| 1590105600000 | 2697.66 |
| 1590364800000 | 2750.4899 |
| 1590451200000 | 2836.23 |
| 1590537600000 | 2972.28 |
| 1590624000000 | 2958.51 |
| 1590710400000 | 2855.8 |
| 1590969600000 | 2885.8 |
| 1591056000000 | 3004.1 |
| 1591142400000 | 3134.08 |
| 1591228800000 | 3083.82 |
| 1591315200000 | 3248.55 |
| 1591574400000 | 3249.28 |
| 1591660800000 | 3175.08 |
| 1591747200000 | 3128.06 |
| 1591833600000 | 2894.95 |
| 1591920000000 | 2937.45 |
| 1592179200000 | 2943.55 |
| 1592265600000 | 3013.4 |
| 1592352000000 | 2984.88 |
| 1592438400000 | 2962.54 |
| 1592524800000 | 2943.12 |
| 1592784000000 | 2961.73 |
| 1592870400000 | 3053.61 |
| 1592956800000 | 2906.63 |
| 1593043200000 | 2964.1 |
| 1593129600000 | 2935.58 |
| 1593388800000 | 2987.91 |
| 1593475200000 | 3001.39 |
| 1593561600000 | 2958.62 |
| 1593648000000 | 3059.37 |
| 1593734400000 | 3015.93 |
| 1593993600000 | 3093.42 |
| 1594080000000 | 3079.8 |
| 1594166400000 | 3016.46 |
| 1594252800000 | 2992.9699 |
| 1594339200000 | 3064.41 |
| 1594598400000 | 3093.53 |
| 1594684800000 | 3060.53 |
| 1594771200000 | 3114.01 |
| 1594857600000 | 3111.23 |
| 1594944000000 | 3162.35 |
| 1595203200000 | 3164.05 |
| 1595289600000 | 3209.36 |
| 1595376000000 | 3171.78 |
| 1595462400000 | 3238.26 |
| 1595548800000 | 3171.37 |
| 1595808000000 | 3176.05 |
| 1595894400000 | 3179.18 |
| 1595980800000 | 3131.63 |
| 1596067200000 | 3013.31 |
| 1596153600000 | 2924.1 |
| 1596412800000 | 3036.32 |
| 1596499200000 | 3113.57 |
| 1596585600000 | 3123.51 |
| 1596672000000 | 3089.21 |
| 1596758400000 | 3083.04 |
| 1597017600000 | 3112.64 |
| 1597104000000 | 3255.9899 |
| 1597190400000 | 3281.79 |
| 1597276800000 | 3255.03 |
| 1597363200000 | 3249.37 |
| 1597622400000 | 3248.29 |
| 1597708800000 | 3234.95 |
| 1597795200000 | 3255.2 |
| 1597881600000 | 3191.32 |
| 1597968000000 | 3156.84 |
| 1598227200000 | 3239.79 |
| 1598313600000 | 3223.54 |
| 1598400000000 | 3270.68 |
| 1598486400000 | 3267.07 |
| 1598572800000 | 3255.52 |
| 1598832000000 | 3237.67 |
| 1598918400000 | 3221.39 |
| 1599004800000 | 3258.02 |
| 1599091200000 | 3283.75 |
| 1599177600000 | 3313.7 |
| 1599436800000 | 3400.43 |
| 1599523200000 | 3415.22 |
| 1599609600000 | 3431.29 |
| 1599696000000 | 3447.45 |
| 1599782400000 | 3447.7 |
| 1600041600000 | 3448.95 |
| 1600128000000 | 3458.32 |
| 1600214400000 | 3455.97 |
| 1600300800000 | 3442.89 |
| 1600387200000 | 3349.76 |
| 1600646400000 | 3188.29 |
| 1600732800000 | 3225.34 |
| 1600819200000 | 3259.63 |
| 1600905600000 | 3267.98 |
| 1600992000000 | 3220.65 |
| 1601251200000 | 3344.1 |
| 1601337600000 | 3318.13 |
| 1601424000000 | 3321.21 |
| 1601510400000 | 3340.15 |
| 1601596800000 | 3322.31 |
| 1601856000000 | 3387.23 |
| 1601942400000 | 3427.42 |
| 1602028800000 | 3473.9 |
| 1602115200000 | 3463 |
| 1602201600000 | 3425.15 |
| 1602460800000 | 3461.38 |
| 1602547200000 | 3426.05 |
| 1602633600000 | 3433.26 |
| 1602720000000 | 3352.35 |
| 1602806400000 | 3470.93 |
| 1603065600000 | 3474.68 |
| 1603152000000 | 3471.78 |
| 1603238400000 | 3441.9 |
| 1603324800000 | 3463.76 |
| 1603411200000 | 3493.75 |
| 1603670400000 | 3444.02 |
| 1603756800000 | 3366.12 |
| 1603843200000 | 3200.61 |
| 1603929600000 | 3203.42 |
| 1604016000000 | 3217.04 |
| 1604275200000 | 3280.21 |
| 1604361600000 | 3392.02 |
| 1604448000000 | 3420.62 |
| 1604534400000 | 3509.96 |
| 1604620800000 | 3446.9 |
| 1604880000000 | 3665.64 |
| 1604966400000 | 3790.03 |
| 1605052800000 | 3806.71 |
| 1605139200000 | 3774.19 |
| 1605225600000 | 3793.03 |
| 1605484800000 | 3893.75 |
| 1605571200000 | 3918.02 |
| 1605657600000 | 3968.95 |
| 1605744000000 | 3950.79 |
| 1605830400000 | 3950.65 |
| 1606089600000 | 3953.95 |
| 1606176000000 | 4092.83 |
| 1606262400000 | 4054.57 |
| 1606348800000 | 3993.49 |
| 1606435200000 | 3997.54 |
| 1606694400000 | 3936 |
| 1606780800000 | 4033.28 |
| 1606867200000 | 4010.33 |
| 1606953600000 | 3997.96 |
| 1607040000000 | 4042.11 |
| 1607299200000 | 4000.21 |
| 1607385600000 | 3984.08 |
| 1607472000000 | 4035.01 |
| 1607558400000 | 3979.21 |
| 1607644800000 | 3915.46 |
| 1607904000000 | 3961.61 |
| 1607990400000 | 4087.58 |
| 1608076800000 | 4150.34 |
| 1608163200000 | 4147.93 |
| 1608249600000 | 4151.97 |
| 1608508800000 | 4040.61 |
| 1608595200000 | 4076.96 |
| 1608681600000 | 4150.25 |
| 1608768000000 | 4152.83 |
| 1609113600000 | 4165.82 |
| 1609200000000 | 4150.92 |
| 1609286400000 | 4128.2 |
| 1609372800000 | 4123.25 |
| 1609718400000 | 4092.89 |
| 1609804800000 | 4064.26 |
| 1609891200000 | 4028.61 |
| 1609977600000 | 4081.92 |
| 1610064000000 | 4059.54 |
| 1610323200000 | 4010.21 |
| 1610409600000 | 4080.34 |
| 1610496000000 | 4040.52 |
| 1610582400000 | 4113.11 |
| 1610668800000 | 4034.43 |
| 1610928000000 | 4090.3 |
| 1611014400000 | 4072.97 |
| 1611100800000 | 4183 |
| 1611187200000 | 4227.09 |
| 1611273600000 | 4198.7299 |
| 1611532800000 | 4071.35 |
| 1611619200000 | 4156.04 |
| 1611705600000 | 4072.81 |
| 1611792000000 | 4102.11 |
| 1611878400000 | 4092.83 |
| 1612137600000 | 4109.58 |
| 1612224000000 | 4193.97 |
| 1612310400000 | 4301.74 |
| 1612396800000 | 4331.56 |
| 1612483200000 | 4357.42 |
| 1612742400000 | 4373.55 |
| 1612828800000 | 4346.42 |
| 1612915200000 | 4305.34 |
| 1613001600000 | 4317.18 |
| 1613088000000 | 4293.2 |
| 1613347200000 | 4314.89 |
| 1613433600000 | 4326.6899 |
| 1613520000000 | 4289.41 |
| 1613606400000 | 4347.39 |
| 1613692800000 | 4382.51 |
| 1613952000000 | 4360.09 |
| 1614038400000 | 4307.13 |
| 1614124800000 | 4351.9399 |
| 1614211200000 | 4348.65 |
| 1614297600000 | 4352.2299 |
| 1614556800000 | 4408.86 |
| 1614643200000 | 4435.9399 |
| 1614729600000 | 4560.08 |
| 1614816000000 | 4592.89 |
| 1614902400000 | 4575.59 |
| 1615161600000 | 4751.39 |
| 1615248000000 | 4713 |
| 1615334400000 | 4765.82 |
| 1615420800000 | 4714.01 |
| 1615507200000 | 4687.1 |
| 1615766400000 | 4711.29 |
| 1615852800000 | 4817.16 |
| 1615939200000 | 4993.03 |
| 1616025600000 | 5039.06 |
| 1616112000000 | 4948.29 |
| 1616371200000 | 5048.24 |
| 1616457600000 | 4910.11 |
| 1616544000000 | 4836.96 |
| 1616630400000 | 4917.22 |
| 1616716800000 | 4949.09 |
| 1616976000000 | 4984.01 |
| 1617062400000 | 5140.5 |
| 1617148800000 | 5120.72 |
| 1617235200000 | 5163.6899 |
| 1617667200000 | 5213.79 |
| 1617753600000 | 5179.99 |
| 1617840000000 | 5107.47 |
| 1617926400000 | 5077.51 |
| 1618185600000 | 5103.61 |
| 1618272000000 | 5095.9 |
| 1618358400000 | 5078.31 |
| 1618444800000 | 5102.33 |
| 1618531200000 | 5209.4799 |
| 1618790400000 | 5130.42 |
| 1618876800000 | 5001.87 |
| 1618963200000 | 4985.32 |
| 1619049600000 | 5033.37 |
| 1619136000000 | 5038.24 |
| 1619395200000 | 5053.17 |
| 1619481600000 | 5037.16 |
| 1619568000000 | 5026 |
| 1619654400000 | 4888.88 |
| 1619740800000 | 4881.61 |
| 1620000000000 | 4942.01 |
| 1620086400000 | 4782.79 |
| 1620172800000 | 4897.89 |
| 1620259200000 | 4876.76 |
| 1620345600000 | 4895.39 |
| 1620604800000 | 4931.27 |
| 1620691200000 | 4832.03 |
| 1620777600000 | 4826.55 |
| 1620864000000 | 4792.61 |
| 1620950400000 | 4887.6 |
| 1621209600000 | 4925.87 |
| 1621296000000 | 4955.39 |
| 1621382400000 | 4845.45 |
| 1621468800000 | 4937.49 |
| 1621555200000 | 4990.59 |
| 1621814400000 | 5002.35 |
| 1621900800000 | 5042.71 |
| 1621987200000 | 5072.97 |
| 1622073600000 | 5164.24 |
| 1622160000000 | 5152.12 |
| 1622419200000 | 5154.54 |
| 1622505600000 | 5270.7299 |
| 1622592000000 | 5338.8 |
| 1622678400000 | 5417.93 |
| 1622764800000 | 5433.36 |
| 1623024000000 | 5480.53 |
| 1623110400000 | 5420.64 |
| 1623196800000 | 5364.15 |
| 1623283200000 | 5329.41 |
| 1623369600000 | 5412.83 |
| 1623628800000 | 5349.56 |
| 1623715200000 | 5318.49 |
| 1623801600000 | 5290.34 |
| 1623888000000 | 5310.22 |
| 1623974400000 | 5186.12 |
| 1624233600000 | 5338.24 |
| 1624320000000 | 5301.51 |
| 1624406400000 | 5246.62 |
| 1624492800000 | 5290.3 |
| 1624579200000 | 5256.81 |
| 1624838400000 | 5183.13 |
| 1624924800000 | 5223 |
| 1625011200000 | 5120.05 |
| 1625097600000 | 5151.38 |
| 1625184000000 | 5162.2 |
| 1625443200000 | 5167.51 |
| 1625529600000 | 5017.25 |
| 1625616000000 | 5022.41 |
| 1625702400000 | 4904.56 |
| 1625788800000 | 5078.1899 |
| 1626048000000 | 5115.59 |
| 1626134400000 | 5079.05 |
| 1626220800000 | 5086.49 |
| 1626307200000 | 5013.51 |
| 1626393600000 | 4944.9 |
| 1626652800000 | 4805.15 |
| 1626739200000 | 4831.4 |
| 1626825600000 | 4939.89 |
| 1626912000000 | 4921.85 |
| 1626998400000 | 5049.79 |
| 1627257600000 | 5035.85 |
| 1627344000000 | 4959.47 |
| 1627430400000 | 4989.6899 |
| 1627516800000 | 5089.62 |
| 1627603200000 | 5048.85 |
| 1627862400000 | 5081.71 |
| 1627948800000 | 5045.49 |
| 1628035200000 | 5087.46 |
| 1628121600000 | 5107.35 |
| 1628208000000 | 5161.2299 |
| 1628467200000 | 5126.2 |
| 1628553600000 | 5127.8 |
| 1628640000000 | 5145.39 |
| 1628726400000 | 5212.4 |
| 1628812800000 | 5223.1899 |
| 1629072000000 | 5158.15 |
| 1629158400000 | 5063.87 |
| 1629244800000 | 5048.05 |
| 1629331200000 | 4906.88 |
| 1629417600000 | 4877.62 |
| 1629676800000 | 4895.56 |
| 1629763200000 | 4947.07 |
| 1629849600000 | 4956.75 |
| 1629936000000 | 4939.05 |
| 1630022400000 | 4965.2299 |
| 1630281600000 | 4972.01 |
| 1630368000000 | 4963.1 |
| 1630454400000 | 4937.96 |
| 1630540800000 | 4958.33 |
| 1630627200000 | 4938.6 |
| 1630886400000 | 4944.88 |
| 1630972800000 | 4939.46 |
| 1631059200000 | 4825.85 |
| 1631145600000 | 4843.74 |
| 1631232000000 | 4849.14 |
| 1631491200000 | 4930.14 |
| 1631577600000 | 4962.17 |
| 1631664000000 | 4979.09 |
| 1631750400000 | 4925.1899 |
| 1631836800000 | 4841.92 |
| 1632096000000 | 4670.22 |
| 1632182400000 | 4698.91 |
| 1632268800000 | 4823.96 |
| 1632355200000 | 4892.27 |
| 1632441600000 | 4918.88 |
| 1632700800000 | 4978.02 |
| 1632787200000 | 4927.36 |
| 1632873600000 | 5009.1899 |
| 1632960000000 | 4966.25 |
| 1633046400000 | 4959.66 |
| 1633305600000 | 4917.32 |
| 1633392000000 | 4964.85 |
| 1633478400000 | 4839.03 |
| 1633564800000 | 4992.2299 |
| 1633651200000 | 5055.24 |
| 1633910400000 | 5125.26 |
| 1633996800000 | 5107.75 |
| 1634083200000 | 5110.95 |
| 1634169600000 | 5169.49 |
| 1634256000000 | 5236.18 |
| 1634515200000 | 5135.45 |
| 1634601600000 | 5110.14 |
| 1634688000000 | 5077.8 |
| 1634774400000 | 5104.65 |
| 1634860800000 | 5139.89 |
| 1635120000000 | 5262.59 |
| 1635206400000 | 5291.4 |
| 1635292800000 | 5296.71 |
| 1635379200000 | 5247.08 |
| 1635465600000 | 5270.52 |
| 1635724800000 | 5323.63 |
| 1635811200000 | 5324.12 |
| 1635897600000 | 5329.56 |
| 1635984000000 | 5352.65 |
| 1636070400000 | 5419.71 |
| 1636329600000 | 5370.08 |
| 1636416000000 | 5360.43 |
| 1636502400000 | 5404.4799 |
| 1636588800000 | 5375.26 |
| 1636675200000 | 5434.1 |
| 1636934400000 | 5453.67 |
| 1637020800000 | 5495.22 |
| 1637107200000 | 5506.89 |
| 1637193600000 | 5512.15 |
| 1637280000000 | 5426.4 |
| 1637539200000 | 5477.4799 |
| 1637625600000 | 5397.54 |
| 1637712000000 | 5311.72 |
| 1637798400000 | 5288.64 |
| 1637884800000 | 4978.6 |
| 1638144000000 | 4960.76 |
| 1638230400000 | 4926.7299 |
| 1638316800000 | 5115.68 |
| 1638403200000 | 5073.13 |
| 1638489600000 | 5031.22 |
| 1638748800000 | 5111.25 |
| 1638835200000 | 5284.6 |
| 1638921600000 | 5267.4399 |
| 1639008000000 | 5240.67 |
| 1639094400000 | 5267.92 |
| 1639353600000 | 5263.08 |
| 1639440000000 | 5189.14 |
| 1639526400000 | 5173.93 |
| 1639612800000 | 5246.45 |
| 1639699200000 | 5104.87 |
| 1639958400000 | 4974.59 |
| 1640044800000 | 5069.05 |
| 1640131200000 | 5114.52 |
| 1640217600000 | 5180.35 |
| 1640304000000 | 5180.82 |
| 1640563200000 | 5213.75 |
| 1640649600000 | 5217.76 |
| 1640736000000 | 5162.45 |
| 1640822400000 | 5153.55 |
| 1640908800000 | 5158.51 |
| 1641168000000 | 5282.7 |
| 1641254400000 | 5448.87 |
| 1641340800000 | 5597.35 |
| 1641427200000 | 5554.11 |
| 1641513600000 | 5495.06 |
| 1641772800000 | 5469.09 |
| 1641859200000 | 5484.32 |
| 1641945600000 | 5499.97 |
| 1642032000000 | 5598.78 |
| 1642118400000 | 5583.55 |
| 1642377600000 | 5584.92 |
| 1642464000000 | 5551.03 |
| 1642550400000 | 5539.85 |
| 1642636800000 | 5494.3 |
| 1642723200000 | 5366.39 |
| 1642982400000 | 5077.15 |
| 1643068800000 | 5106.6 |
| 1643155200000 | 5244.27 |
| 1643241600000 | 5270.53 |
| 1643328000000 | 5174.18 |
| 1643587200000 | 5190.39 |
| 1643673600000 | 5266.57 |
| 1643760000000 | 5248.24 |
| 1643846400000 | 5223.81 |
| 1643932800000 | 5048.83 |
| 1644192000000 | 5038.52 |
| 1644278400000 | 5073.22 |
| 1644364800000 | 5279.2 |
| 1644451200000 | 5265.83 |
| 1644537600000 | 5314.06 |
| 1644796800000 | 5205.8 |
| 1644883200000 | 5342.82 |
| 1644969600000 | 5310.99 |
| 1645056000000 | 5307.63 |
| 1645142400000 | 5230.79 |
| 1645401600000 | 5090.68 |
| 1645488000000 | 5157.22 |
| 1645574400000 | 5203.2 |
| 1645660800000 | 4885.22 |
| 1645747200000 | 5057.5 |
| 1646006400000 | 4919.32 |
| 1646092800000 | 4609.22 |
| 1646179200000 | 4538.9799 |
| 1646265600000 | 4369.15 |
| 1646352000000 | 4117.51 |
| 1646611200000 | 3940.52 |
| 1646697600000 | 3911.13 |
| 1646784000000 | 4291.56 |
| 1646870400000 | 4087.42 |
| 1646956800000 | 4089.74 |
| 1647216000000 | 4226.28 |
| 1647302400000 | 4270.36 |
| 1647388800000 | 4493.11 |
| 1647475200000 | 4428.35 |
| 1647561600000 | 4399.71 |
| 1647820800000 | 4405.83 |
| 1647907200000 | 4472.4 |
| 1647993600000 | 4406.37 |
| 1648080000000 | 4388.27 |
| 1648166400000 | 4380.4 |
| 1648425600000 | 4407.83 |
| 1648512000000 | 4672.66 |
| 1648598400000 | 4572.6899 |
| 1648684800000 | 4488.93 |
| 1648771200000 | 4496.16 |
| 1649030400000 | 4556.63 |
| 1649116800000 | 4451.3 |
| 1649203200000 | 4322.13 |
| 1649289600000 | 4290.36 |
| 1649376000000 | 4350.1 |
| 1649635200000 | 4316.88 |
| 1649721600000 | 4329.83 |
| 1649808000000 | 4340.11 |
| 1649894400000 | 4344.61 |
| 1650326400000 | 4421.35 |
| 1650412800000 | 4465.13 |
| 1650499200000 | 4512.9399 |
| 1650585600000 | 4399.61 |
| 1650844800000 | 4324.02 |
| 1650931200000 | 4214.21 |
| 1651017600000 | 4273.39 |
| 1651104000000 | 4359.27 |
| 1651190400000 | 4410.9 |
| 1651449600000 | 4325.84 |
| 1651536000000 | 4425.71 |
| 1651622400000 | 4360.29 |
| 1651708800000 | 4292.78 |
| 1651795200000 | 4328.9 |
| 1652054400000 | 4214.93 |
| 1652140800000 | 4235.9799 |
| 1652227200000 | 4391.85 |
| 1652313600000 | 4367.1 |
| 1652400000000 | 4472.16 |
| 1652659200000 | 4440.14 |
| 1652745600000 | 4482.92 |
| 1652832000000 | 4434.39 |
| 1652918400000 | 4411.76 |
| 1653004800000 | 4431.18 |
| 1653264000000 | 4476.6 |
| 1653350400000 | 4403.17 |
| 1653436800000 | 4460.99 |
| 1653523200000 | 4569.76 |
| 1653609600000 | 4602.34 |
| 1653868800000 | 4652.04 |
| 1653955200000 | 4632.61 |
| 1654041600000 | 4699.62 |
| 1654128000000 | 4743.56 |
| 1654214400000 | 4664.56 |
| 1654473600000 | 4742.65 |
| 1654560000000 | 4698.78 |
| 1654646400000 | 4733.92 |
| 1654732800000 | 4669.64 |
| 1654819200000 | 4516.77 |
| 1655078400000 | 4313.87 |
| 1655164800000 | 4285.6 |
| 1655251200000 | 4393 |
| 1655337600000 | 4247.52 |
| 1655424000000 | 4263.02 |
| 1655683200000 | 4346.62 |
| 1655769600000 | 4414.49 |
| 1655856000000 | 4331.95 |
| 1655942400000 | 4174.17 |
| 1656028800000 | 4189.46 |
| 1656288000000 | 4220.75 |
| 1656374400000 | 4262.72 |
| 1656460800000 | 4147.82 |
| 1656547200000 | 4017.23 |
| 1656633600000 | 4022.65 |
| 1656892800000 | 3982.2 |
| 1656979200000 | 3839.34 |
| 1657065600000 | 3842.29 |
| 1657152000000 | 4047.3 |
| 1657238400000 | 4185.74 |
| 1657497600000 | 4067.27 |
| 1657584000000 | 4090.67 |
| 1657670400000 | 3997.92 |
| 1657756800000 | 3936.68 |
| 1657843200000 | 4092.89 |
| 1658102400000 | 4175.85 |
| 1658188800000 | 4309.17 |
| 1658275200000 | 4272.78 |
| 1658361600000 | 4246.18 |
| 1658448000000 | 4242.38 |
| 1658707200000 | 4267.65 |
| 1658793600000 | 4188.67 |
| 1658880000000 | 4221.45 |
| 1658966400000 | 4336.65 |
| 1659052800000 | 4413.86 |
| 1659312000000 | 4437.92 |
| 1659398400000 | 4472.54 |
| 1659484800000 | 4512.15 |
| 1659571200000 | 4484.51 |
| 1659657600000 | 4472.6899 |
| 1659916800000 | 4569.41 |
| 1660003200000 | 4468.51 |
| 1660089600000 | 4547.64 |
| 1660176000000 | 4543.67 |
| 1660262400000 | 4569.74 |
| 1660521600000 | 4560.67 |
| 1660608000000 | 4602.22 |
| 1660694400000 | 4495.66 |
| 1660780800000 | 4540.75 |
| 1660867200000 | 4415.74 |
| 1661126400000 | 4249.85 |
| 1661212800000 | 4300.2299 |
| 1661299200000 | 4299.84 |
| 1661385600000 | 4307.04 |
| 1661472000000 | 4213.68 |
| 1661731200000 | 4257.31 |
| 1661817600000 | 4286.52 |
| 1661904000000 | 4225.4399 |
| 1661990400000 | 4160.15 |
| 1662076800000 | 4321.88 |
| 1662336000000 | 4115.7 |
| 1662422400000 | 4194.24 |
| 1662508800000 | 4239.13 |
| 1662595200000 | 4192.82 |
| 1662681600000 | 4245.71 |
| 1662940800000 | 4392.7299 |
| 1663027200000 | 4303.96 |
| 1663113600000 | 4324.07 |
| 1663200000000 | 4316.05 |
| 1663286400000 | 4271.09 |
| 1663545600000 | 4308 |
| 1663632000000 | 4273.9799 |
| 1663718400000 | 4291 |
| 1663804800000 | 4222.34 |
| 1663891200000 | 4041.68 |
| 1664150400000 | 4074.5 |
| 1664236800000 | 4076.4 |
| 1664323200000 | 4077.64 |
| 1664409600000 | 3865.85 |
| 1664496000000 | 3878.1 |
| 1664755200000 | 3912.02 |
| 1664841600000 | 4055.08 |
| 1664928000000 | 3947.84 |
| 1665014400000 | 3990.34 |
| 1665100800000 | 3934.53 |
| 1665360000000 | 3882.63 |
| 1665446400000 | 3899.17 |
| 1665532800000 | 3884.94 |
| 1665619200000 | 3941.56 |
| 1665705600000 | 3953.9 |
| 1665964800000 | 4057.75 |
| 1666051200000 | 4127.47 |
| 1666137600000 | 4117.93 |
| 1666224000000 | 4135.29 |
| 1666310400000 | 4117.57 |
| 1666569600000 | 4194.71 |
| 1666656000000 | 4219.08 |
| 1666742400000 | 4237.96 |
| 1666828800000 | 4246.97 |
| 1666915200000 | 4219.12 |
| 1667174400000 | 4235.47 |
| 1667260800000 | 4277.41 |
| 1667347200000 | 4233.13 |
| 1667433600000 | 4121.31 |
| 1667520000000 | 4274.61 |
| 1667779200000 | 4334.9399 |
| 1667865600000 | 4343.08 |
| 1667952000000 | 4306.64 |
| 1668038400000 | 4476.22 |
| 1668124800000 | 4557.46 |
| 1668384000000 | 4577.84 |
| 1668470400000 | 4591.56 |
| 1668556800000 | 4420.67 |
| 1668643200000 | 4396.55 |
| 1668729600000 | 4492.26 |
| 1668988800000 | 4478.49 |
| 1669075200000 | 4499.34 |
| 1669161600000 | 4468.63 |
| 1669248000000 | 4498.35 |
| 1669334400000 | 4491.06 |
| 1669593600000 | 4455.43 |
| 1669680000000 | 4498.85 |
| 1669766400000 | 4576.4 |
| 1669852800000 | 4570.4 |
| 1669939200000 | 4548.99 |
| 1670198400000 | 4571.01 |
| 1670284800000 | 4521.62 |
| 1670371200000 | 4478.93 |
| 1670457600000 | 4436.5 |
| 1670544000000 | 4466.81 |
| 1670803200000 | 4444.45 |
| 1670889600000 | 4471.7 |
| 1670976000000 | 4478.96 |
| 1671062400000 | 4363.77 |
| 1671148800000 | 4343.62 |
| 1671408000000 | 4360.54 |
| 1671494400000 | 4301.97 |
| 1671580800000 | 4363.37 |
| 1671667200000 | 4251.18 |
| 1671753600000 | 4276.36 |
| 1672099200000 | 4289.56 |
| 1672185600000 | 4267.18 |
| 1672272000000 | 4323.38 |
| 1672358400000 | 4282.86 |
| 1672617600000 | 4426.87 |
| 1672704000000 | 4467.28 |
| 1672790400000 | 4582.86 |
| 1672876800000 | 4621.32 |
| 1672963200000 | 4664.52 |
| 1673222400000 | 4711.68 |
| 1673308800000 | 4714.06 |
| 1673395200000 | 4750.01 |
| 1673481600000 | 4796.36 |
| 1673568000000 | 4707.56 |
| 1673827200000 | 4725.56 |
| 1673913600000 | 4742.17 |
| 1674000000000 | 4724.27 |
| 1674086400000 | 4615.64 |
| 1674172800000 | 4627.75 |
| 1674432000000 | 4689.49 |
| 1674518400000 | 4686.83 |
| 1674604800000 | 4680.06 |
| 1674691200000 | 4723.62 |
| 1674777600000 | 4776.68 |
| 1675036800000 | 4717.04 |
| 1675123200000 | 4763.22 |
| 1675209600000 | 4827.17 |
| 1675296000000 | 5031.3 |
| 1675382400000 | 5014.4399 |
| 1675641600000 | 4983.77 |
| 1675728000000 | 5008.09 |
| 1675814400000 | 4998.68 |
| 1675900800000 | 5086.1 |
| 1675987200000 | 4986.27 |
| 1676246400000 | 4991.99 |
| 1676332800000 | 5014.32 |
| 1676419200000 | 5086.47 |
| 1676505600000 | 5112.24 |
| 1676592000000 | 5134.74 |
| 1676851200000 | 5146.72 |
| 1676937600000 | 5098.4399 |
| 1677024000000 | 5098.37 |
| 1677110400000 | 5154.62 |
| 1677196800000 | 5028.06 |
| 1677456000000 | 5096.43 |
| 1677542400000 | 5084.9799 |
| 1677628800000 | 5139.4799 |
| 1677715200000 | 5153.1899 |
| 1677801600000 | 5350.07 |
| 1678060800000 | 5352.93 |
| 1678147200000 | 5321.61 |
| 1678233600000 | 5342.66 |
| 1678320000000 | 5272.06 |
| 1678406400000 | 5186.58 |
| 1678665600000 | 4995.4 |
| 1678752000000 | 5030.36 |
| 1678838400000 | 4850.06 |
| 1678924800000 | 4888.99 |
| 1679011200000 | 4805.32 |
| 1679270400000 | 4813.36 |
| 1679356800000 | 4914.16 |
| 1679443200000 | 4941.6 |
| 1679529600000 | 4923.67 |
| 1679616000000 | 4827.43 |
| 1679875200000 | 4917.42 |
| 1679961600000 | 4933.84 |
| 1680048000000 | 4945.21 |
| 1680134400000 | 5002.21 |
| 1680220800000 | 5024.35 |
| 1680480000000 | 5017.62 |
| 1680566400000 | 5010.68 |
| 1680652800000 | 4908.2299 |
| 1680739200000 | 4903.63 |
| 1681171200000 | 4994.42 |
| 1681257600000 | 5019.68 |
| 1681344000000 | 5044.28 |
| 1681430400000 | 5114.58 |
| 1681689600000 | 5063.54 |
| 1681776000000 | 5088.9399 |
| 1681862400000 | 5074.37 |
| 1681948800000 | 4881.41 |
| 1682035200000 | 4901.28 |
| 1682294400000 | 4928.66 |
| 1682380800000 | 4896.51 |
| 1682467200000 | 4882.92 |
| 1682553600000 | 4889.27 |
| 1682640000000 | 4943.78 |
| 1682899200000 | 4943.84 |
| 1682985600000 | 4882.4399 |
| 1683072000000 | 4889.97 |
| 1683158400000 | 4899.03 |
| 1683244800000 | 5026.42 |
| 1683504000000 | 5035.58 |
| 1683590400000 | 5042.75 |
| 1683676800000 | 5058.92 |
| 1683763200000 | 5051.04 |
| 1683849600000 | 5055.06 |
| 1684108800000 | 5055.57 |
| 1684195200000 | 5007.93 |
| 1684281600000 | 5036.41 |
| 1684368000000 | 5161.1899 |
| 1684454400000 | 5209.56 |
| 1684713600000 | 5225.26 |
| 1684800000000 | 5205.21 |
| 1684886400000 | 5077.27 |
| 1684972800000 | 5067.78 |
| 1685059200000 | 5165.7299 |
| 1685318400000 | 5147.53 |
| 1685404800000 | 5134.18 |
| 1685491200000 | 5003.9399 |
| 1685577600000 | 5062.29 |
| 1685664000000 | 5208.41 |
| 1685923200000 | 5218.59 |
| 1686009600000 | 5218.95 |
| 1686096000000 | 5236.89 |
| 1686182400000 | 5293.5 |
| 1686268800000 | 5284.42 |
| 1686528000000 | 5361.57 |
| 1686614400000 | 5423.45 |
| 1686700800000 | 5474.92 |
| 1686787200000 | 5447.66 |
| 1686873600000 | 5454.86 |
| 1687132800000 | 5420.1899 |
| 1687219200000 | 5342.57 |
| 1687305600000 | 5311.3 |
| 1687392000000 | 5246.41 |
| 1687478400000 | 5221.01 |
| 1687737600000 | 5233.31 |
| 1687824000000 | 5225.39 |
| 1687910400000 | 5294.96 |
| 1687996800000 | 5371.1899 |
| 1688083200000 | 5418.13 |
| 1688342400000 | 5414.87 |
| 1688428800000 | 5387.29 |
| 1688515200000 | 5412.06 |
| 1688601600000 | 5267.56 |
| 1688688000000 | 5310.2299 |
| 1688947200000 | 5315.56 |
| 1689033600000 | 5330.97 |
| 1689120000000 | 5390.75 |
| 1689206400000 | 5408.93 |
| 1689292800000 | 5397.49 |
| 1689552000000 | 5380.93 |
| 1689638400000 | 5394.16 |
| 1689724800000 | 5400.72 |
| 1689811200000 | 5397.99 |
| 1689897600000 | 5394.14 |
| 1690156800000 | 5438.12 |
| 1690243200000 | 5425.16 |
| 1690329600000 | 5407.47 |
| 1690416000000 | 5534.38 |
| 1690502400000 | 5585.42 |
| 1690761600000 | 5556.11 |
| 1690848000000 | 5460.67 |
| 1690934400000 | 5430.38 |
| 1691020800000 | 5375.9 |
| 1691107200000 | 5385.08 |
| 1691366400000 | 5362.9 |
| 1691452800000 | 5289.03 |
| 1691539200000 | 5259.86 |
| 1691625600000 | 5302.04 |
| 1691712000000 | 5203.36 |
| 1691971200000 | 5205.96 |
| 1692057600000 | 5172.6 |
| 1692144000000 | 5164.24 |
| 1692230400000 | 5117.45 |
| 1692316800000 | 5075.6 |
| 1692576000000 | 5132.96 |
| 1692662400000 | 5151.91 |
| 1692748800000 | 5126.53 |
| 1692835200000 | 5072.9399 |
| 1692921600000 | 5079.13 |
| 1693180800000 | 5118.9 |
| 1693267200000 | 5178.6 |
| 1693353600000 | 5160.39 |
| 1693440000000 | 5159.82 |
| 1693526400000 | 5022.26 |
| 1693785600000 | 5037.9 |
| 1693872000000 | 5090.27 |
| 1693958400000 | 5073.12 |
| 1694044800000 | 5028.37 |
| 1694131200000 | 5044.97 |
| 1694390400000 | 5102.28 |
| 1694476800000 | 5142.45 |
| 1694563200000 | 5142.6 |
| 1694649600000 | 5114.99 |
| 1694736000000 | 5183.9799 |
| 1694995200000 | 5110.77 |
| 1695081600000 | 5162.04 |
| 1695168000000 | 5265.45 |
| 1695254400000 | 5178.55 |
| 1695340800000 | 5180.9399 |
| 1695600000000 | 5126.4799 |
| 1695686400000 | 5057.32 |
| 1695772800000 | 5048.66 |
| 1695859200000 | 5097.93 |
| 1695945600000 | 5100.55 |
| 1696204800000 | 5092.36 |
| 1696291200000 | 5013.75 |
| 1696377600000 | 5014.99 |
| 1696464000000 | 4990.67 |
| 1696550400000 | 5023.22 |
| 1696809600000 | 4982.96 |
| 1696896000000 | 5109.46 |
| 1696982400000 | 5145.46 |
| 1697068800000 | 5146.24 |
| 1697155200000 | 5099.51 |
| 1697414400000 | 5119.89 |
| 1697500800000 | 5123.31 |
| 1697587200000 | 5074.24 |
| 1697673600000 | 4956.91 |
| 1697760000000 | 4867.35 |
| 1698019200000 | 4876.4 |
| 1698105600000 | 4835.79 |
| 1698192000000 | 4808.33 |
| 1698278400000 | 4708.07 |
| 1698364800000 | 4662.67 |
| 1698624000000 | 4636.2 |
| 1698710400000 | 4684.76 |
| 1698796800000 | 4729.4 |
| 1698883200000 | 4870.21 |
| 1698969600000 | 4956.79 |
| 1699228800000 | 4932.88 |
| 1699315200000 | 4873.59 |
| 1699401600000 | 4923.55 |
| 1699488000000 | 4916 |
| 1699574400000 | 4864.28 |
| 1699833600000 | 4918.65 |
| 1699920000000 | 5045.42 |
| 1700006400000 | 5109.39 |
| 1700092800000 | 5034.2299 |
| 1700179200000 | 5074.89 |
| 1700438400000 | 5115.53 |
| 1700524800000 | 5033.11 |
| 1700611200000 | 5053.9799 |
| 1700697600000 | 5039.24 |
| 1700784000000 | 5074.7299 |
| 1701043200000 | 5053.4 |
| 1701129600000 | 5040.58 |
| 1701216000000 | 5167.1899 |
| 1701302400000 | 5160.1 |
| 1701388800000 | 5189.34 |
| 1701648000000 | 5200.89 |
| 1701734400000 | 5261.6899 |
| 1701820800000 | 5380.87 |
| 1701907200000 | 5360.9799 |
| 1701993600000 | 5419.47 |
| 1702252800000 | 5431.39 |
| 1702339200000 | 5401.86 |
| 1702425600000 | 5354.08 |
| 1702512000000 | 5455.58 |
| 1702598400000 | 5485.78 |
| 1702857600000 | 5422.71 |
| 1702944000000 | 5400.21 |
| 1703030400000 | 5384.65 |
| 1703116800000 | 5341.35 |
| 1703203200000 | 5341.58 |
| 1703635200000 | 5337.79 |
| 1703721600000 | 5324 |
| 1703808000000 | 5329.27 |
| 1704153600000 | 5370.11 |
| 1704240000000 | 5251.8 |
| 1704326400000 | 5262.45 |
| 1704412800000 | 5269.31 |
| 1704672000000 | 5330.01 |
| 1704758400000 | 5319.39 |
| 1704844800000 | 5310 |
| 1704931200000 | 5271.47 |
| 1705017600000 | 5218.03 |
| 1705276800000 | 5174.86 |
| 1705363200000 | 5160.72 |
| 1705449600000 | 5058.39 |
| 1705536000000 | 5092.56 |
| 1705622400000 | 5042.71 |
| 1705881600000 | 5047.72 |
| 1705968000000 | 5088.85 |
| 1706054400000 | 5119.53 |
| 1706140800000 | 5075.87 |
| 1706227200000 | 5150.13 |
| 1706486400000 | 5173.55 |
| 1706572800000 | 5240.74 |
| 1706659200000 | 5301.68 |
| 1706745600000 | 5369.95 |
| 1706832000000 | 5434.32 |
| 1707091200000 | 5378.54 |
| 1707177600000 | 5424.5 |
| 1707264000000 | 5452.56 |
| 1707350400000 | 5534.37 |
| 1707436800000 | 5561.78 |
| 1707696000000 | 5592.02 |
| 1707782400000 | 5558.2299 |
| 1707868800000 | 5570.87 |
| 1707955200000 | 5700.25 |
| 1708041600000 | 5726.76 |
| 1708300800000 | 5681.4799 |
| 1708387200000 | 5622.2 |
| 1708473600000 | 5711.05 |
| 1708560000000 | 5861.27 |
| 1708646400000 | 5929.63 |
| 1708905600000 | 5899.27 |
| 1708992000000 | 5948.68 |
| 1709078400000 | 6009.85 |
| 1709164800000 | 5985.59 |
| 1709251200000 | 5985.96 |
| 1709510400000 | 5962.04 |
| 1709596800000 | 5951.83 |
| 1709683200000 | 5933.68 |
| 1709769600000 | 5931.51 |
| 1709856000000 | 5932.76 |
| 1710115200000 | 5912.9799 |
| 1710201600000 | 6052.37 |
| 1710288000000 | 5968.43 |
| 1710374400000 | 5939.54 |
| 1710460800000 | 6002.9 |
| 1710720000000 | 6056.01 |
| 1710806400000 | 6135.6 |
| 1710892800000 | 6139.51 |
| 1710979200000 | 6132.36 |
| 1711065600000 | 6138.96 |
| 1711324800000 | 6180.09 |
| 1711411200000 | 6174.8 |
| 1711497600000 | 6184.29 |
| 1711584000000 | 6175.09 |
| 1712016000000 | 6089.31 |
| 1712102400000 | 6137.4799 |
| 1712188800000 | 6208.13 |
| 1712275200000 | 6143.68 |
| 1712534400000 | 6223.09 |
| 1712620800000 | 6205.57 |
| 1712707200000 | 6203.81 |
| 1712793600000 | 6191.5 |
| 1712880000000 | 6111.3 |
| 1713139200000 | 6157.88 |
| 1713225600000 | 6024.2 |
| 1713312000000 | 6012.4399 |
| 1713398400000 | 6060.06 |
| 1713484800000 | 6011.45 |
| 1713744000000 | 6021.13 |
| 1713830400000 | 6071.96 |
| 1713916800000 | 6065.68 |
| 1714003200000 | 5981.74 |
| 1714089600000 | 6047.31 |
| 1714348800000 | 6074.7299 |
| 1714435200000 | 5796.32 |
| STOXX Europe 600 Optimised Automobiles & Parts | STOXX Europe 600 | |
|---|---|---|
| 2017 | 17.312373398354 | 10.750948441963 |
| 2018 | -25.458844676233 | -10.925712002021 |
| 2019 | 18.634802576738 | 27.29028323302 |
| 2020 | 4.9202991797358 | -2.0075550157865 |
| 2021 | 25.325300143776 | 25.124883470767 |
| 2022 | -17.1549579224 | -10.759972207591 |
| 2023 | 24.858233676696 | 16.064891775917 |
| 2024 | 21.696205625952 | 26.456345117474 |
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 |
|---|---|---|---|---|
| Net Return EUR | CH0100460507 | SXOAR | SXOAR INDEX | .SXOAR |
| Price EUR | CH0100460499 | SXOAP | SXOAP INDEX | .SXOAP |
| Price USD | CH0100460481 | SXOAL | SXOAL INDEX | .SXOAL |
| Net Return USD | CH0100460515 | SXOAV | SXOAV INDEX | .SXOAV |
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 |
|---|---|---|---|
| MERCEDES-BENZ GROUP | Automobiles and Parts | Germany | 19.563% |
| STELLANTIS | Automobiles and Parts | Italy | 17.112% |
| FERRARI | Automobiles and Parts | Italy | 16.553% |
| FERRARI | Automobiles and Parts | USA | 16.553% |
| BMW | Automobiles and Parts | Germany | 11.670% |
| VOLKSWAGEN PREF | Automobiles and Parts | Germany | 10.187% |
| MICHELIN | Automobiles and Parts | France | 6.920% |
| RENAULT | Automobiles and Parts | France | 4.764% |
| DR ING HC F PORSCHE PREF. | Automobiles and Parts | Germany | 3.713% |
| PORSCHE AUTOMOBIL HLDG PREF | Automobiles and Parts | Germany | 3.323% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 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.