Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Construction & Materials
- 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 Construction & Materials | 487.9 | 420.5 | 15.0 | 7.0 | 62.6 | 1.3 | 14.9 | 0.3 | 25.1 |
| STOXX Europe 600 | 14,323.8 | 11,447.3 | 19.1 | 6.8 | 271.3 | 1.1 | 2.4 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Construction and Materials | 100.0 |
|---|
Country weighting
| France | 34.8 |
|---|---|
| Switzerland | 31.8 |
| Sweden | 9.7 |
| Spain | 7.8 |
| Germany | 6.7 |
| Ireland | 3.1 |
| Netherlands | 1.9 |
| Denmark | 1.1 |
| Austria | 1.0 |
| Italy | 0.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 600 Optimised Construction & Materials | 4.2 | 16.1 | 15.7 | 59.4 | 115.2 | N/A | N/A | 16.0 | 17.1 | 16.8 |
| STOXX Europe 600 | 4.8 | 10.1 | 8.8 | 34.1 | 78.0 | N/A | N/A | 9.0 | 10.4 | 12.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Construction & Materials | N/A | N/A | 19.8 | 19.2 | 19.7 | N/A | N/A | 0.6 | 0.6 | 0.7 |
| STOXX Europe 600 | N/A | N/A | 15.1 | 13.7 | 15.0 | N/A | N/A | 0.4 | 0.5 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Construction & Materials | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 9.0 | 12.8 | 10.3 | 10.0 | 9.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Construction & Materials | 1.1 | 1.1 | 1.1 | 1.2 | 1.2 | -0.8 | 1.1 | 0.6 | 0.6 | 0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of May 30, 2025
OPTIMISED INDICES
STOXX Europe 600 Optimised Construction & Materials
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 Construction & Materials | 17.9 | 17.0 | 17.9 | 17.0 | 2.4 | 2.5 | 1.1 | 16.6 |
| STOXX Europe 600 | 18.6 | 15.1 | 16.4 | 14.9 | 2.1 | 2.9 | 1.4 | 1.1 |
Performance and annual returns
| STOXX Europe 600 Optimised Construction & Materials | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 994.99 |
| 978480000000 | 992.1 |
| 978566400000 | 1019.77 |
| 978652800000 | 1031.99 |
| 978912000000 | 1039.18 |
| 978998400000 | 1035.55 |
| 979084800000 | 1033.35 |
| 979171200000 | 1020.67 |
| 979257600000 | 1019.93 |
| 979516800000 | 1024.18 |
| 979603200000 | 1027.7 |
| 979689600000 | 1037.06 |
| 979776000000 | 1036.63 |
| 979862400000 | 1043.32 |
| 980121600000 | 1035.55 |
| 980208000000 | 1034.46 |
| 980294400000 | 1039.62 |
| 980380800000 | 1053.31 |
| 980467200000 | 1046.47 |
| 980726400000 | 1042.02 |
| 980812800000 | 1035.43 |
| 980899200000 | 1043.19 |
| 980985600000 | 1048.01 |
| 981072000000 | 1049.49 |
| 981331200000 | 1039.59 |
| 981417600000 | 1049.52 |
| 981504000000 | 1050.71 |
| 981590400000 | 1048.95 |
| 981676800000 | 1033.96 |
| 981936000000 | 1038.46 |
| 982022400000 | 1040.8 |
| 982108800000 | 1036.39 |
| 982195200000 | 1044.47 |
| 982281600000 | 1040.55 |
| 982540800000 | 1039.09 |
| 982627200000 | 1039.52 |
| 982713600000 | 1037.89 |
| 982800000000 | 1037.17 |
| 982886400000 | 1037.08 |
| 983145600000 | 1035.48 |
| 983232000000 | 1045.79 |
| 983318400000 | 1043.96 |
| 983404800000 | 1050.26 |
| 983491200000 | 1050.48 |
| 983750400000 | 1055.4 |
| 983836800000 | 1054.96 |
| 983923200000 | 1069.54 |
| 984009600000 | 1062.42 |
| 984096000000 | 1064.08 |
| 984355200000 | 1060.41 |
| 984441600000 | 1025.99 |
| 984528000000 | 1006.91 |
| 984614400000 | 1011.47 |
| 984700800000 | 1004.29 |
| 984960000000 | 997.54 |
| 985046400000 | 1002.7 |
| 985132800000 | 985.12 |
| 985219200000 | 932.24 |
| 985305600000 | 944.42 |
| 985564800000 | 968.13 |
| 985651200000 | 984.79 |
| 985737600000 | 993.49 |
| 985824000000 | 993.85 |
| 985910400000 | 1005.34 |
| 986169600000 | 1002.31 |
| 986256000000 | 972.49 |
| 986342400000 | 992.33 |
| 986428800000 | 993.47 |
| 986515200000 | 994.65 |
| 986774400000 | 1003.55 |
| 986860800000 | 1024.6 |
| 986947200000 | 1020.71 |
| 987033600000 | 1019.96 |
| 987465600000 | 1018.72 |
| 987552000000 | 1028.66 |
| 987638400000 | 1040.48 |
| 987724800000 | 1047.54 |
| 987984000000 | 1042.55 |
| 988070400000 | 1046.62 |
| 988156800000 | 1038.23 |
| 988243200000 | 1047.26 |
| 988329600000 | 1067.48 |
| 988588800000 | 1073.25 |
| 988761600000 | 1072.92 |
| 988848000000 | 1068.88 |
| 988934400000 | 1073.49 |
| 989193600000 | 1078.21 |
| 989280000000 | 1082.22 |
| 989366400000 | 1083.3 |
| 989452800000 | 1087.87 |
| 989539200000 | 1088.37 |
| 989798400000 | 1088.51 |
| 989884800000 | 1097.24 |
| 989971200000 | 1090.72 |
| 990057600000 | 1105 |
| 990144000000 | 1109.01 |
| 990403200000 | 1115.64 |
| 990489600000 | 1112.22 |
| 990576000000 | 1105.53 |
| 990662400000 | 1102.93 |
| 990748800000 | 1099.18 |
| 991008000000 | 1109.98 |
| 991094400000 | 1096.56 |
| 991180800000 | 1081.47 |
| 991267200000 | 1097.44 |
| 991353600000 | 1093.52 |
| 991612800000 | 1095.45 |
| 991699200000 | 1097.92 |
| 991785600000 | 1102.84 |
| 991872000000 | 1096.96 |
| 991958400000 | 1095.36 |
| 992217600000 | 1090.53 |
| 992304000000 | 1073.97 |
| 992390400000 | 1073.49 |
| 992476800000 | 1059.38 |
| 992563200000 | 1044.89 |
| 992822400000 | 1037.02 |
| 992908800000 | 1049.65 |
| 992995200000 | 1029.73 |
| 993081600000 | 1030.73 |
| 993168000000 | 1042.06 |
| 993427200000 | 1048.86 |
| 993513600000 | 1032.58 |
| 993600000000 | 1035.44 |
| 993686400000 | 1041.56 |
| 993772800000 | 1057.11 |
| 994032000000 | 1062.4 |
| 994118400000 | 1065.83 |
| 994204800000 | 1075.59 |
| 994291200000 | 1070.1 |
| 994377600000 | 1053.91 |
| 994636800000 | 1052.4 |
| 994723200000 | 1051.31 |
| 994809600000 | 1044.62 |
| 994896000000 | 1049.26 |
| 994982400000 | 1049.62 |
| 995241600000 | 1045.09 |
| 995328000000 | 1041.07 |
| 995414400000 | 1040.88 |
| 995500800000 | 1038.6 |
| 995587200000 | 1032.34 |
| 995846400000 | 1031.3 |
| 995932800000 | 1022.09 |
| 996019200000 | 1000.01 |
| 996105600000 | 1002.97 |
| 996192000000 | 1021.29 |
| 996451200000 | 1028.39 |
| 996537600000 | 1031.06 |
| 996624000000 | 1033.64 |
| 996710400000 | 1046.37 |
| 996796800000 | 1047.86 |
| 997056000000 | 1050.26 |
| 997142400000 | 1046.94 |
| 997228800000 | 1042.14 |
| 997315200000 | 1033.61 |
| 997401600000 | 1033.47 |
| 997660800000 | 1042.38 |
| 997747200000 | 1049.56 |
| 997833600000 | 1042.22 |
| 997920000000 | 1045.28 |
| 998006400000 | 1036.57 |
| 998265600000 | 1038.98 |
| 998352000000 | 1050.03 |
| 998438400000 | 1048.1 |
| 998524800000 | 1048.17 |
| 998611200000 | 1054.9 |
| 998870400000 | 1050.56 |
| 998956800000 | 1044.03 |
| 999043200000 | 1040.3 |
| 999129600000 | 1026.83 |
| 999216000000 | 1025.74 |
| 999475200000 | 1017.2 |
| 999561600000 | 1016.36 |
| 999648000000 | 1017.08 |
| 999734400000 | 1007.74 |
| 999820800000 | 989.2 |
| 1000080000000 | 970.74 |
| 1000166400000 | 919.07 |
| 1000252800000 | 939.81 |
| 1000339200000 | 945.76 |
| 1000425600000 | 914.1 |
| 1000684800000 | 911.32 |
| 1000771200000 | 903.6 |
| 1000857600000 | 884.83 |
| 1000944000000 | 844.89 |
| 1001030400000 | 831.94 |
| 1001289600000 | 869.95 |
| 1001376000000 | 889.93 |
| 1001462400000 | 897.11 |
| 1001548800000 | 905.66 |
| 1001635200000 | 916.14 |
| 1001894400000 | 909.63 |
| 1001980800000 | 915.39 |
| 1002067200000 | 909.57 |
| 1002153600000 | 934.11 |
| 1002240000000 | 938.17 |
| 1002499200000 | 933.25 |
| 1002585600000 | 936.82 |
| 1002672000000 | 949.42 |
| 1002758400000 | 965.04 |
| 1002844800000 | 970.98 |
| 1003104000000 | 964.66 |
| 1003190400000 | 976.29 |
| 1003276800000 | 973.79 |
| 1003363200000 | 959.84 |
| 1003449600000 | 947.49 |
| 1003708800000 | 951.57 |
| 1003795200000 | 969.33 |
| 1003881600000 | 969.16 |
| 1003968000000 | 956.38 |
| 1004054400000 | 968.71 |
| 1004313600000 | 961.88 |
| 1004400000000 | 943.8 |
| 1004486400000 | 950.15 |
| 1004572800000 | 926.22 |
| 1004659200000 | 928.27 |
| 1004918400000 | 943.79 |
| 1005004800000 | 946.7 |
| 1005091200000 | 952.78 |
| 1005177600000 | 966.46 |
| 1005264000000 | 956.92 |
| 1005523200000 | 948.5 |
| 1005609600000 | 962.82 |
| 1005696000000 | 978.93 |
| 1005782400000 | 989.38 |
| 1005868800000 | 990.29 |
| 1006128000000 | 1004.45 |
| 1006214400000 | 998.59 |
| 1006300800000 | 996.65 |
| 1006387200000 | 998.84 |
| 1006473600000 | 995.3 |
| 1006732800000 | 1000.91 |
| 1006819200000 | 998.28 |
| 1006905600000 | 987.03 |
| 1006992000000 | 989.25 |
| 1007078400000 | 993.51 |
| 1007337600000 | 987.59 |
| 1007424000000 | 1009.57 |
| 1007510400000 | 1023.63 |
| 1007596800000 | 1021.82 |
| 1007683200000 | 1034.22 |
| 1007942400000 | 1027.42 |
| 1008028800000 | 1031.86 |
| 1008115200000 | 1024.74 |
| 1008201600000 | 1008.08 |
| 1008288000000 | 1000.88 |
| 1008547200000 | 1017.39 |
| 1008633600000 | 1017.51 |
| 1008720000000 | 1006.54 |
| 1008806400000 | 1001.6 |
| 1008892800000 | 1007.71 |
| 1009152000000 | 1006.36 |
| 1009411200000 | 1023.69 |
| 1009497600000 | 1024.76 |
| 1009929600000 | 1020.35 |
| 1010016000000 | 1038.11 |
| 1010102400000 | 1049.41 |
| 1010361600000 | 1044.98 |
| 1010448000000 | 1041.67 |
| 1010534400000 | 1042.49 |
| 1010620800000 | 1027.77 |
| 1010707200000 | 1024.66 |
| 1010966400000 | 1013.47 |
| 1011052800000 | 1023.89 |
| 1011139200000 | 1005.06 |
| 1011225600000 | 1015.98 |
| 1011312000000 | 1007.25 |
| 1011571200000 | 1000.77 |
| 1011657600000 | 1003.42 |
| 1011744000000 | 1011.24 |
| 1011830400000 | 1013.67 |
| 1011916800000 | 1008.12 |
| 1012176000000 | 1018.14 |
| 1012262400000 | 1007.29 |
| 1012348800000 | 1002.23 |
| 1012435200000 | 1014.68 |
| 1012521600000 | 1023.11 |
| 1012780800000 | 1013.68 |
| 1012867200000 | 998.01 |
| 1012953600000 | 992.31 |
| 1013040000000 | 997.16 |
| 1013126400000 | 994.98 |
| 1013385600000 | 1001.12 |
| 1013472000000 | 1009.34 |
| 1013558400000 | 1009.71 |
| 1013644800000 | 1022.99 |
| 1013731200000 | 1025.3 |
| 1013990400000 | 1014.65 |
| 1014076800000 | 1005.06 |
| 1014163200000 | 1002.68 |
| 1014249600000 | 1020.05 |
| 1014336000000 | 1010.87 |
| 1014595200000 | 1023.48 |
| 1014681600000 | 1035.1 |
| 1014768000000 | 1046.93 |
| 1014854400000 | 1039.88 |
| 1014940800000 | 1048.19 |
| 1015200000000 | 1068.17 |
| 1015286400000 | 1071.24 |
| 1015372800000 | 1071.74 |
| 1015459200000 | 1085.44 |
| 1015545600000 | 1091.57 |
| 1015804800000 | 1085.92 |
| 1015891200000 | 1074.78 |
| 1015977600000 | 1075.84 |
| 1016064000000 | 1076.66 |
| 1016150400000 | 1077.9 |
| 1016409600000 | 1086.42 |
| 1016496000000 | 1101.5 |
| 1016582400000 | 1101.59 |
| 1016668800000 | 1091.94 |
| 1016755200000 | 1097.61 |
| 1017014400000 | 1096.44 |
| 1017100800000 | 1095.35 |
| 1017187200000 | 1094.04 |
| 1017273600000 | 1099.7 |
| 1017705600000 | 1098.3 |
| 1017792000000 | 1091.45 |
| 1017878400000 | 1085.37 |
| 1017964800000 | 1080.73 |
| 1018224000000 | 1069.58 |
| 1018310400000 | 1069.53 |
| 1018396800000 | 1073.87 |
| 1018483200000 | 1068.44 |
| 1018569600000 | 1077.82 |
| 1018828800000 | 1083.26 |
| 1018915200000 | 1089.82 |
| 1019001600000 | 1103.95 |
| 1019088000000 | 1102.64 |
| 1019174400000 | 1115.83 |
| 1019433600000 | 1117.57 |
| 1019520000000 | 1113.24 |
| 1019606400000 | 1110.58 |
| 1019692800000 | 1090.51 |
| 1019779200000 | 1093.39 |
| 1020038400000 | 1094.75 |
| 1020124800000 | 1100.21 |
| 1020297600000 | 1093.56 |
| 1020384000000 | 1095.5 |
| 1020643200000 | 1100.02 |
| 1020729600000 | 1089.37 |
| 1020816000000 | 1105.92 |
| 1020902400000 | 1106.01 |
| 1020988800000 | 1111.33 |
| 1021248000000 | 1117.96 |
| 1021334400000 | 1119.18 |
| 1021420800000 | 1125.75 |
| 1021507200000 | 1124.06 |
| 1021593600000 | 1121.58 |
| 1021852800000 | 1122.41 |
| 1021939200000 | 1119.25 |
| 1022025600000 | 1110.03 |
| 1022112000000 | 1105.41 |
| 1022198400000 | 1112.52 |
| 1022457600000 | 1117.13 |
| 1022544000000 | 1110.75 |
| 1022630400000 | 1111.2 |
| 1022716800000 | 1086.47 |
| 1022803200000 | 1092.59 |
| 1023062400000 | 1087.6 |
| 1023148800000 | 1075.81 |
| 1023235200000 | 1068.33 |
| 1023321600000 | 1064.91 |
| 1023408000000 | 1050.78 |
| 1023667200000 | 1055.76 |
| 1023753600000 | 1062.83 |
| 1023840000000 | 1059.45 |
| 1023926400000 | 1055.13 |
| 1024012800000 | 1027.16 |
| 1024272000000 | 1047.28 |
| 1024358400000 | 1040.05 |
| 1024444800000 | 1031.75 |
| 1024531200000 | 1017.04 |
| 1024617600000 | 1006.82 |
| 1024876800000 | 995.07 |
| 1024963200000 | 1010 |
| 1025049600000 | 997.15 |
| 1025136000000 | 1002.54 |
| 1025222400000 | 1018.36 |
| 1025481600000 | 1007.74 |
| 1025568000000 | 1000.17 |
| 1025654400000 | 974.39 |
| 1025740800000 | 982.49 |
| 1025827200000 | 1003.66 |
| 1026086400000 | 1001.46 |
| 1026172800000 | 988.6 |
| 1026259200000 | 971.42 |
| 1026345600000 | 941.69 |
| 1026432000000 | 940.25 |
| 1026691200000 | 913.25 |
| 1026777600000 | 896.67 |
| 1026864000000 | 917.05 |
| 1026950400000 | 925.44 |
| 1027036800000 | 902.09 |
| 1027296000000 | 877.06 |
| 1027382400000 | 863.66 |
| 1027468800000 | 844.66 |
| 1027555200000 | 843.81 |
| 1027641600000 | 803.7 |
| 1027900800000 | 845.12 |
| 1027987200000 | 853.31 |
| 1028073600000 | 856.71 |
| 1028160000000 | 827.27 |
| 1028246400000 | 805.01 |
| 1028505600000 | 778.27 |
| 1028592000000 | 788.73 |
| 1028678400000 | 798.19 |
| 1028764800000 | 820.52 |
| 1028851200000 | 830.09 |
| 1029110400000 | 818.69 |
| 1029196800000 | 824.37 |
| 1029283200000 | 817.42 |
| 1029369600000 | 835.13 |
| 1029456000000 | 838.44 |
| 1029715200000 | 854.29 |
| 1029801600000 | 861.85 |
| 1029888000000 | 877.43 |
| 1029974400000 | 897.44 |
| 1030060800000 | 892.06 |
| 1030320000000 | 889.75 |
| 1030406400000 | 907.55 |
| 1030492800000 | 884.66 |
| 1030579200000 | 861.03 |
| 1030665600000 | 862.3 |
| 1030924800000 | 853.88 |
| 1031011200000 | 827.55 |
| 1031097600000 | 835.02 |
| 1031184000000 | 824.06 |
| 1031270400000 | 834.31 |
| 1031529600000 | 833.39 |
| 1031616000000 | 848.49 |
| 1031702400000 | 857.87 |
| 1031788800000 | 844.64 |
| 1031875200000 | 836.23 |
| 1032134400000 | 831.37 |
| 1032220800000 | 824.42 |
| 1032307200000 | 801.08 |
| 1032393600000 | 794.83 |
| 1032480000000 | 803.48 |
| 1032739200000 | 785.02 |
| 1032825600000 | 753.5 |
| 1032912000000 | 755.44 |
| 1032998400000 | 773.56 |
| 1033084800000 | 777.19 |
| 1033344000000 | 742.85 |
| 1033430400000 | 740.16 |
| 1033516800000 | 740.35 |
| 1033603200000 | 730.49 |
| 1033689600000 | 711.34 |
| 1033948800000 | 705.65 |
| 1034035200000 | 703.39 |
| 1034121600000 | 696.87 |
| 1034208000000 | 700.02 |
| 1034294400000 | 728.51 |
| 1034553600000 | 725.36 |
| 1034640000000 | 759.25 |
| 1034726400000 | 758.08 |
| 1034812800000 | 783.19 |
| 1034899200000 | 772.54 |
| 1035158400000 | 770.03 |
| 1035244800000 | 737.49 |
| 1035331200000 | 724.72 |
| 1035417600000 | 730.25 |
| 1035504000000 | 709.99 |
| 1035763200000 | 711.77 |
| 1035849600000 | 689.98 |
| 1035936000000 | 717.47 |
| 1036022400000 | 735.52 |
| 1036108800000 | 716.13 |
| 1036368000000 | 748.57 |
| 1036454400000 | 757.17 |
| 1036540800000 | 754.89 |
| 1036627200000 | 750.51 |
| 1036713600000 | 748.74 |
| 1036972800000 | 746.06 |
| 1037059200000 | 759.32 |
| 1037145600000 | 756.05 |
| 1037232000000 | 772.43 |
| 1037318400000 | 772.22 |
| 1037577600000 | 780.58 |
| 1037664000000 | 774.36 |
| 1037750400000 | 770.03 |
| 1037836800000 | 789.33 |
| 1037923200000 | 797 |
| 1038182400000 | 794.02 |
| 1038268800000 | 778.33 |
| 1038355200000 | 796.66 |
| 1038441600000 | 798.54 |
| 1038528000000 | 824.04 |
| 1038787200000 | 822.91 |
| 1038873600000 | 804.08 |
| 1038960000000 | 796.05 |
| 1039046400000 | 783 |
| 1039132800000 | 774.41 |
| 1039392000000 | 765.68 |
| 1039478400000 | 759.98 |
| 1039564800000 | 766.14 |
| 1039651200000 | 755.15 |
| 1039737600000 | 747.32 |
| 1039996800000 | 756.26 |
| 1040083200000 | 750.99 |
| 1040169600000 | 740.37 |
| 1040256000000 | 738.81 |
| 1040342400000 | 748.71 |
| 1040601600000 | 745.39 |
| 1040947200000 | 732.29 |
| 1041206400000 | 733.36 |
| 1041465600000 | 759.69 |
| 1041552000000 | 768.73 |
| 1041811200000 | 774.14 |
| 1041897600000 | 767.27 |
| 1041984000000 | 755.35 |
| 1042070400000 | 759.34 |
| 1042156800000 | 760.86 |
| 1042416000000 | 755.79 |
| 1042502400000 | 749.42 |
| 1042588800000 | 739.36 |
| 1042675200000 | 748.26 |
| 1042761600000 | 741.94 |
| 1043020800000 | 736.2 |
| 1043107200000 | 726.04 |
| 1043193600000 | 716.56 |
| 1043280000000 | 699.88 |
| 1043366400000 | 701.4 |
| 1043625600000 | 676.56 |
| 1043712000000 | 682.16 |
| 1043798400000 | 673.7 |
| 1043884800000 | 688.91 |
| 1043971200000 | 704.94 |
| 1044230400000 | 715.97 |
| 1044316800000 | 696.05 |
| 1044403200000 | 704.04 |
| 1044489600000 | 696.78 |
| 1044576000000 | 685.28 |
| 1044835200000 | 682.38 |
| 1044921600000 | 698.59 |
| 1045008000000 | 703.08 |
| 1045094400000 | 698.4 |
| 1045180800000 | 704.99 |
| 1045440000000 | 709.8 |
| 1045526400000 | 716.41 |
| 1045612800000 | 707.88 |
| 1045699200000 | 700.56 |
| 1045785600000 | 701.01 |
| 1046044800000 | 695.79 |
| 1046131200000 | 669.76 |
| 1046217600000 | 664.92 |
| 1046304000000 | 680.12 |
| 1046390400000 | 691.2 |
| 1046649600000 | 684.16 |
| 1046736000000 | 674.15 |
| 1046822400000 | 673.76 |
| 1046908800000 | 663.74 |
| 1046995200000 | 651.4 |
| 1047254400000 | 632.96 |
| 1047340800000 | 628.29 |
| 1047427200000 | 616.06 |
| 1047513600000 | 646.78 |
| 1047600000000 | 672.78 |
| 1047859200000 | 687.64 |
| 1047945600000 | 694.18 |
| 1048032000000 | 704.7 |
| 1048118400000 | 700.71 |
| 1048204800000 | 724.63 |
| 1048464000000 | 690.83 |
| 1048550400000 | 700.36 |
| 1048636800000 | 700.88 |
| 1048723200000 | 691.1 |
| 1048809600000 | 685.2 |
| 1049068800000 | 669.9 |
| 1049155200000 | 662.78 |
| 1049241600000 | 686.13 |
| 1049328000000 | 700.77 |
| 1049414400000 | 709.25 |
| 1049673600000 | 731.57 |
| 1049760000000 | 721.88 |
| 1049846400000 | 731.11 |
| 1049932800000 | 720.61 |
| 1050019200000 | 726.46 |
| 1050278400000 | 733.32 |
| 1050364800000 | 740.42 |
| 1050451200000 | 730.26 |
| 1050537600000 | 734.8 |
| 1050969600000 | 734.49 |
| 1051056000000 | 746 |
| 1051142400000 | 733.11 |
| 1051228800000 | 741.65 |
| 1051488000000 | 752.97 |
| 1051574400000 | 763.93 |
| 1051660800000 | 760.19 |
| 1051747200000 | 760.34 |
| 1051833600000 | 764.73 |
| 1052092800000 | 774.13 |
| 1052179200000 | 792.48 |
| 1052265600000 | 776.77 |
| 1052352000000 | 755.24 |
| 1052438400000 | 757.44 |
| 1052697600000 | 753.96 |
| 1052784000000 | 758.61 |
| 1052870400000 | 755.64 |
| 1052956800000 | 759.31 |
| 1053043200000 | 764.72 |
| 1053302400000 | 743.55 |
| 1053388800000 | 754.17 |
| 1053475200000 | 745.5 |
| 1053561600000 | 746.63 |
| 1053648000000 | 730.58 |
| 1053907200000 | 733.84 |
| 1053993600000 | 730.08 |
| 1054080000000 | 739.16 |
| 1054166400000 | 741.91 |
| 1054252800000 | 748.71 |
| 1054512000000 | 760.09 |
| 1054598400000 | 753.34 |
| 1054684800000 | 764.8 |
| 1054771200000 | 766.78 |
| 1054857600000 | 785.61 |
| 1055116800000 | 777.39 |
| 1055203200000 | 780.27 |
| 1055289600000 | 788.08 |
| 1055376000000 | 793.59 |
| 1055462400000 | 788 |
| 1055721600000 | 809.52 |
| 1055808000000 | 812.07 |
| 1055894400000 | 804.57 |
| 1055980800000 | 803.42 |
| 1056067200000 | 809.07 |
| 1056326400000 | 798.52 |
| 1056412800000 | 791.56 |
| 1056499200000 | 796.13 |
| 1056585600000 | 788.51 |
| 1056672000000 | 796.29 |
| 1056931200000 | 786.64 |
| 1057017600000 | 780.38 |
| 1057104000000 | 796.04 |
| 1057190400000 | 807.64 |
| 1057276800000 | 802.14 |
| 1057536000000 | 829.02 |
| 1057622400000 | 839.62 |
| 1057708800000 | 836.36 |
| 1057795200000 | 824.88 |
| 1057881600000 | 828.95 |
| 1058140800000 | 837.42 |
| 1058227200000 | 832.97 |
| 1058313600000 | 827.52 |
| 1058400000000 | 822 |
| 1058486400000 | 824.32 |
| 1058745600000 | 814.45 |
| 1058832000000 | 806.19 |
| 1058918400000 | 800.4 |
| 1059004800000 | 818.1 |
| 1059091200000 | 812.78 |
| 1059350400000 | 832.17 |
| 1059436800000 | 830.24 |
| 1059523200000 | 839.97 |
| 1059609600000 | 850.58 |
| 1059696000000 | 846.39 |
| 1059955200000 | 839.47 |
| 1060041600000 | 845.75 |
| 1060128000000 | 836.73 |
| 1060214400000 | 836.25 |
| 1060300800000 | 840.57 |
| 1060560000000 | 841.84 |
| 1060646400000 | 843.15 |
| 1060732800000 | 848.96 |
| 1060819200000 | 855.98 |
| 1060905600000 | 874 |
| 1061164800000 | 879.02 |
| 1061251200000 | 887.33 |
| 1061337600000 | 883.56 |
| 1061424000000 | 884.42 |
| 1061510400000 | 885.77 |
| 1061769600000 | 878.74 |
| 1061856000000 | 871.68 |
| 1061942400000 | 877.45 |
| 1062028800000 | 875.28 |
| 1062115200000 | 874.38 |
| 1062374400000 | 889.01 |
| 1062460800000 | 890.64 |
| 1062547200000 | 905.78 |
| 1062633600000 | 894.09 |
| 1062720000000 | 898.42 |
| 1062979200000 | 897.15 |
| 1063065600000 | 886.19 |
| 1063152000000 | 867.66 |
| 1063238400000 | 868.6 |
| 1063324800000 | 864.75 |
| 1063584000000 | 872.98 |
| 1063670400000 | 881.06 |
| 1063756800000 | 884.63 |
| 1063843200000 | 892.26 |
| 1063929600000 | 889.1 |
| 1064188800000 | 871.1 |
| 1064275200000 | 864.72 |
| 1064361600000 | 864.58 |
| 1064448000000 | 856.32 |
| 1064534400000 | 850.38 |
| 1064793600000 | 843.14 |
| 1064880000000 | 826.27 |
| 1064966400000 | 839.81 |
| 1065052800000 | 838.85 |
| 1065139200000 | 860.81 |
| 1065398400000 | 865.72 |
| 1065484800000 | 857.48 |
| 1065571200000 | 857.77 |
| 1065657600000 | 867.94 |
| 1065744000000 | 867.91 |
| 1066003200000 | 882.14 |
| 1066089600000 | 885.49 |
| 1066176000000 | 895.8 |
| 1066262400000 | 889.03 |
| 1066348800000 | 885.94 |
| 1066608000000 | 885.83 |
| 1066694400000 | 877.96 |
| 1066780800000 | 858.68 |
| 1066867200000 | 848.4 |
| 1066953600000 | 853.97 |
| 1067212800000 | 863.09 |
| 1067299200000 | 868.38 |
| 1067385600000 | 875.16 |
| 1067472000000 | 877.92 |
| 1067558400000 | 882.74 |
| 1067817600000 | 892.01 |
| 1067904000000 | 889.18 |
| 1067990400000 | 882.47 |
| 1068076800000 | 883.63 |
| 1068163200000 | 897.71 |
| 1068422400000 | 894.27 |
| 1068508800000 | 889.49 |
| 1068595200000 | 893.4 |
| 1068681600000 | 895.36 |
| 1068768000000 | 908.94 |
| 1069027200000 | 889.5 |
| 1069113600000 | 894.39 |
| 1069200000000 | 888.25 |
| 1069286400000 | 885.13 |
| 1069372800000 | 894.4 |
| 1069632000000 | 899.93 |
| 1069718400000 | 902.14 |
| 1069804800000 | 910.37 |
| 1069891200000 | 920.15 |
| 1069977600000 | 911.75 |
| 1070236800000 | 928.71 |
| 1070323200000 | 933.09 |
| 1070409600000 | 937.77 |
| 1070496000000 | 933.61 |
| 1070582400000 | 929.19 |
| 1070841600000 | 922.49 |
| 1070928000000 | 928.52 |
| 1071014400000 | 919.63 |
| 1071100800000 | 924.99 |
| 1071187200000 | 924.63 |
| 1071446400000 | 926.22 |
| 1071532800000 | 921.06 |
| 1071619200000 | 924.6 |
| 1071705600000 | 924.34 |
| 1071792000000 | 929.72 |
| 1072051200000 | 931.78 |
| 1072137600000 | 937.54 |
| 1072224000000 | 939.29 |
| 1072656000000 | 939.73 |
| 1072742400000 | 939.81 |
| 1072828800000 | 946.35 |
| 1073001600000 | 955.1 |
| 1073260800000 | 957.92 |
| 1073347200000 | 952.09 |
| 1073433600000 | 947.9 |
| 1073520000000 | 958.04 |
| 1073606400000 | 951.75 |
| 1073865600000 | 955.29 |
| 1073952000000 | 956.76 |
| 1074038400000 | 968.98 |
| 1074124800000 | 968.66 |
| 1074211200000 | 977.1 |
| 1074470400000 | 975.28 |
| 1074556800000 | 976.25 |
| 1074643200000 | 975.01 |
| 1074729600000 | 975.83 |
| 1074816000000 | 969.93 |
| 1075075200000 | 969.93 |
| 1075161600000 | 980.41 |
| 1075248000000 | 976.24 |
| 1075334400000 | 971.79 |
| 1075420800000 | 976.36 |
| 1075680000000 | 983.08 |
| 1075766400000 | 975.16 |
| 1075852800000 | 971.48 |
| 1075939200000 | 976.81 |
| 1076025600000 | 982.97 |
| 1076284800000 | 995.77 |
| 1076371200000 | 990.87 |
| 1076457600000 | 995.48 |
| 1076544000000 | 1000.43 |
| 1076630400000 | 994.85 |
| 1076889600000 | 998.34 |
| 1076976000000 | 1004.81 |
| 1077062400000 | 1002.69 |
| 1077148800000 | 1013.01 |
| 1077235200000 | 1008.97 |
| 1077494400000 | 1009.82 |
| 1077580800000 | 998.01 |
| 1077667200000 | 994.38 |
| 1077753600000 | 999.61 |
| 1077840000000 | 1006.9 |
| 1078099200000 | 1023.54 |
| 1078185600000 | 1033.92 |
| 1078272000000 | 1028.87 |
| 1078358400000 | 1032.56 |
| 1078444800000 | 1032.34 |
| 1078704000000 | 1036.25 |
| 1078790400000 | 1013.76 |
| 1078876800000 | 1002.05 |
| 1078963200000 | 977.75 |
| 1079049600000 | 985.63 |
| 1079308800000 | 967.25 |
| 1079395200000 | 971.45 |
| 1079481600000 | 993.8 |
| 1079568000000 | 979.82 |
| 1079654400000 | 985.19 |
| 1079913600000 | 967.93 |
| 1080000000000 | 971.64 |
| 1080086400000 | 970.82 |
| 1080172800000 | 982.65 |
| 1080259200000 | 992.04 |
| 1080518400000 | 999.5 |
| 1080604800000 | 999.1 |
| 1080691200000 | 997.99 |
| 1080777600000 | 1006.55 |
| 1080864000000 | 1023.11 |
| 1081123200000 | 1026.46 |
| 1081209600000 | 1028.36 |
| 1081296000000 | 1024.93 |
| 1081382400000 | 1026.08 |
| 1081814400000 | 1030.85 |
| 1081900800000 | 1013.24 |
| 1081987200000 | 1018.48 |
| 1082073600000 | 1019.99 |
| 1082332800000 | 1022.36 |
| 1082419200000 | 1038.3 |
| 1082505600000 | 1028.85 |
| 1082592000000 | 1044.21 |
| 1082678400000 | 1053.71 |
| 1082937600000 | 1055.26 |
| 1083024000000 | 1056.88 |
| 1083110400000 | 1047.79 |
| 1083196800000 | 1028.53 |
| 1083283200000 | 1022.04 |
| 1083542400000 | 1033.31 |
| 1083628800000 | 1038.23 |
| 1083715200000 | 1039.37 |
| 1083801600000 | 1021.24 |
| 1083888000000 | 1015.39 |
| 1084147200000 | 984.37 |
| 1084233600000 | 994.95 |
| 1084320000000 | 987.85 |
| 1084406400000 | 997.67 |
| 1084492800000 | 991.49 |
| 1084752000000 | 977.6 |
| 1084838400000 | 980.25 |
| 1084924800000 | 999.13 |
| 1085011200000 | 991.8 |
| 1085097600000 | 996.11 |
| 1085356800000 | 1002.44 |
| 1085443200000 | 1000.58 |
| 1085529600000 | 1013.12 |
| 1085616000000 | 1017.29 |
| 1085702400000 | 1016.04 |
| 1085961600000 | 1018.22 |
| 1086048000000 | 1007.48 |
| 1086134400000 | 1015.82 |
| 1086220800000 | 1015.87 |
| 1086307200000 | 1028.64 |
| 1086566400000 | 1034.82 |
| 1086652800000 | 1039.01 |
| 1086739200000 | 1038.8 |
| 1086825600000 | 1041.21 |
| 1086912000000 | 1041.01 |
| 1087171200000 | 1029.91 |
| 1087257600000 | 1034.92 |
| 1087344000000 | 1040.14 |
| 1087430400000 | 1045.06 |
| 1087516800000 | 1045.27 |
| 1087776000000 | 1042.13 |
| 1087862400000 | 1034.47 |
| 1087948800000 | 1038.23 |
| 1088035200000 | 1037.2 |
| 1088121600000 | 1036.74 |
| 1088380800000 | 1046.6 |
| 1088467200000 | 1046.56 |
| 1088553600000 | 1045.52 |
| 1088640000000 | 1045.53 |
| 1088726400000 | 1037.96 |
| 1088985600000 | 1033.98 |
| 1089072000000 | 1032.52 |
| 1089158400000 | 1034.34 |
| 1089244800000 | 1032.17 |
| 1089331200000 | 1031.59 |
| 1089590400000 | 1035.02 |
| 1089676800000 | 1039.46 |
| 1089763200000 | 1036.63 |
| 1089849600000 | 1033.53 |
| 1089936000000 | 1038.65 |
| 1090195200000 | 1035.59 |
| 1090281600000 | 1035.06 |
| 1090368000000 | 1040.91 |
| 1090454400000 | 1028.49 |
| 1090540800000 | 1028.3 |
| 1090800000000 | 1024.29 |
| 1090886400000 | 1033.13 |
| 1090972800000 | 1033.54 |
| 1091059200000 | 1044.98 |
| 1091145600000 | 1048.12 |
| 1091404800000 | 1048.84 |
| 1091491200000 | 1053.51 |
| 1091577600000 | 1047.12 |
| 1091664000000 | 1054.12 |
| 1091750400000 | 1031.95 |
| 1092009600000 | 1023.61 |
| 1092096000000 | 1024.65 |
| 1092182400000 | 1022.12 |
| 1092268800000 | 1023.36 |
| 1092355200000 | 1023.36 |
| 1092614400000 | 1030.55 |
| 1092700800000 | 1032.19 |
| 1092787200000 | 1029.92 |
| 1092873600000 | 1033.46 |
| 1092960000000 | 1032.77 |
| 1093219200000 | 1048.22 |
| 1093305600000 | 1051.57 |
| 1093392000000 | 1055.64 |
| 1093478400000 | 1062.01 |
| 1093564800000 | 1069.5 |
| 1093824000000 | 1067.53 |
| 1093910400000 | 1061.07 |
| 1093996800000 | 1064.06 |
| 1094083200000 | 1065.54 |
| 1094169600000 | 1071.48 |
| 1094428800000 | 1076.3 |
| 1094515200000 | 1085.59 |
| 1094601600000 | 1091.49 |
| 1094688000000 | 1079.18 |
| 1094774400000 | 1083.71 |
| 1095033600000 | 1089.95 |
| 1095120000000 | 1079.06 |
| 1095206400000 | 1076.03 |
| 1095292800000 | 1080.35 |
| 1095379200000 | 1083.16 |
| 1095638400000 | 1077.57 |
| 1095724800000 | 1077.84 |
| 1095811200000 | 1079.77 |
| 1095897600000 | 1065.97 |
| 1095984000000 | 1068.82 |
| 1096243200000 | 1084.05 |
| 1096329600000 | 1085.91 |
| 1096416000000 | 1098.89 |
| 1096502400000 | 1091.65 |
| 1096588800000 | 1114.08 |
| 1096848000000 | 1122.59 |
| 1096934400000 | 1123.04 |
| 1097020800000 | 1122.01 |
| 1097107200000 | 1118.48 |
| 1097193600000 | 1118.48 |
| 1097452800000 | 1116.11 |
| 1097539200000 | 1110.53 |
| 1097625600000 | 1113.69 |
| 1097712000000 | 1105.07 |
| 1097798400000 | 1102.78 |
| 1098057600000 | 1097.14 |
| 1098144000000 | 1104.15 |
| 1098230400000 | 1094.23 |
| 1098316800000 | 1099.74 |
| 1098403200000 | 1101.83 |
| 1098662400000 | 1084.55 |
| 1098748800000 | 1084.9 |
| 1098835200000 | 1094.23 |
| 1098921600000 | 1106.39 |
| 1099008000000 | 1100.13 |
| 1099267200000 | 1108.76 |
| 1099353600000 | 1115.81 |
| 1099440000000 | 1126.3 |
| 1099526400000 | 1120.47 |
| 1099612800000 | 1132.91 |
| 1099872000000 | 1127.22 |
| 1099958400000 | 1122.96 |
| 1100044800000 | 1125.64 |
| 1100131200000 | 1139.92 |
| 1100217600000 | 1141.6 |
| 1100476800000 | 1140.76 |
| 1100563200000 | 1134.5 |
| 1100649600000 | 1142.87 |
| 1100736000000 | 1137.06 |
| 1100822400000 | 1131.6 |
| 1101081600000 | 1124.14 |
| 1101168000000 | 1129.57 |
| 1101254400000 | 1126.93 |
| 1101340800000 | 1133.04 |
| 1101427200000 | 1133.67 |
| 1101686400000 | 1127.51 |
| 1101772800000 | 1125.06 |
| 1101859200000 | 1140.02 |
| 1101945600000 | 1145.17 |
| 1102032000000 | 1140.26 |
| 1102291200000 | 1135.04 |
| 1102377600000 | 1141.5 |
| 1102464000000 | 1140.89 |
| 1102550400000 | 1135.12 |
| 1102636800000 | 1137.73 |
| 1102896000000 | 1148 |
| 1102982400000 | 1156.29 |
| 1103068800000 | 1164.25 |
| 1103155200000 | 1168.45 |
| 1103241600000 | 1157.01 |
| 1103500800000 | 1164.81 |
| 1103587200000 | 1169.54 |
| 1103673600000 | 1171.48 |
| 1103760000000 | 1172.19 |
| 1103846400000 | 1172.47 |
| 1104105600000 | 1171.57 |
| 1104192000000 | 1171.89 |
| 1104278400000 | 1173.36 |
| 1104364800000 | 1173.31 |
| 1104451200000 | 1171.19 |
| 1104710400000 | 1186.98 |
| 1104796800000 | 1199.55 |
| 1104883200000 | 1190.14 |
| 1104969600000 | 1199.61 |
| 1105056000000 | 1201.22 |
| 1105315200000 | 1202.21 |
| 1105401600000 | 1197.24 |
| 1105488000000 | 1203.91 |
| 1105574400000 | 1212.25 |
| 1105660800000 | 1229.8 |
| 1105920000000 | 1235.96 |
| 1106006400000 | 1238.88 |
| 1106092800000 | 1247.09 |
| 1106179200000 | 1243.01 |
| 1106265600000 | 1245.89 |
| 1106524800000 | 1236.56 |
| 1106611200000 | 1250.44 |
| 1106697600000 | 1252.46 |
| 1106784000000 | 1261.19 |
| 1106870400000 | 1257.46 |
| 1107129600000 | 1263.05 |
| 1107216000000 | 1270.15 |
| 1107302400000 | 1279.3 |
| 1107388800000 | 1285.41 |
| 1107475200000 | 1305.58 |
| 1107734400000 | 1309.77 |
| 1107820800000 | 1302.61 |
| 1107907200000 | 1298.33 |
| 1107993600000 | 1294.91 |
| 1108080000000 | 1309.25 |
| 1108339200000 | 1310.8 |
| 1108425600000 | 1315.81 |
| 1108512000000 | 1302.28 |
| 1108598400000 | 1300.48 |
| 1108684800000 | 1296.65 |
| 1108944000000 | 1277.51 |
| 1109030400000 | 1265.59 |
| 1109116800000 | 1259.82 |
| 1109203200000 | 1256.63 |
| 1109289600000 | 1275.09 |
| 1109548800000 | 1278.34 |
| 1109635200000 | 1289.16 |
| 1109721600000 | 1278.43 |
| 1109808000000 | 1273.94 |
| 1109894400000 | 1280.26 |
| 1110153600000 | 1283.25 |
| 1110240000000 | 1281.95 |
| 1110326400000 | 1270.97 |
| 1110412800000 | 1259.74 |
| 1110499200000 | 1258.73 |
| 1110758400000 | 1258.95 |
| 1110844800000 | 1264.87 |
| 1110931200000 | 1252.74 |
| 1111017600000 | 1253.64 |
| 1111104000000 | 1255.57 |
| 1111363200000 | 1253.37 |
| 1111449600000 | 1250.99 |
| 1111536000000 | 1245.92 |
| 1111622400000 | 1253.83 |
| 1112054400000 | 1248.26 |
| 1112140800000 | 1248.99 |
| 1112227200000 | 1248.95 |
| 1112313600000 | 1257.15 |
| 1112572800000 | 1252.07 |
| 1112659200000 | 1262.96 |
| 1112745600000 | 1269.55 |
| 1112832000000 | 1267.82 |
| 1112918400000 | 1271.74 |
| 1113177600000 | 1274.06 |
| 1113264000000 | 1275.85 |
| 1113350400000 | 1288.17 |
| 1113436800000 | 1277.37 |
| 1113523200000 | 1248.07 |
| 1113782400000 | 1219.34 |
| 1113868800000 | 1226.56 |
| 1113955200000 | 1220.19 |
| 1114041600000 | 1214.19 |
| 1114128000000 | 1228.77 |
| 1114387200000 | 1228.78 |
| 1114473600000 | 1230.3 |
| 1114560000000 | 1204.7 |
| 1114646400000 | 1209.59 |
| 1114732800000 | 1216.27 |
| 1114992000000 | 1227.32 |
| 1115078400000 | 1228.04 |
| 1115164800000 | 1234.34 |
| 1115251200000 | 1238.8 |
| 1115337600000 | 1248.68 |
| 1115596800000 | 1249.95 |
| 1115683200000 | 1250.16 |
| 1115769600000 | 1245.56 |
| 1115856000000 | 1255.01 |
| 1115942400000 | 1252.88 |
| 1116201600000 | 1252.7 |
| 1116288000000 | 1254.63 |
| 1116374400000 | 1280.5 |
| 1116460800000 | 1288.51 |
| 1116547200000 | 1288.89 |
| 1116806400000 | 1295 |
| 1116892800000 | 1293.23 |
| 1116979200000 | 1299.72 |
| 1117065600000 | 1306.42 |
| 1117152000000 | 1300.13 |
| 1117411200000 | 1313.49 |
| 1117497600000 | 1311.84 |
| 1117584000000 | 1329.99 |
| 1117670400000 | 1325.01 |
| 1117756800000 | 1322.87 |
| 1118016000000 | 1319.33 |
| 1118102400000 | 1329.78 |
| 1118188800000 | 1327.52 |
| 1118275200000 | 1332.39 |
| 1118361600000 | 1347.51 |
| 1118620800000 | 1365.07 |
| 1118707200000 | 1360.46 |
| 1118793600000 | 1354.98 |
| 1118880000000 | 1366.44 |
| 1118966400000 | 1371.61 |
| 1119225600000 | 1367.88 |
| 1119312000000 | 1377.36 |
| 1119398400000 | 1378.86 |
| 1119484800000 | 1385.53 |
| 1119571200000 | 1373.17 |
| 1119830400000 | 1357.28 |
| 1119916800000 | 1369.34 |
| 1120003200000 | 1382.45 |
| 1120089600000 | 1386 |
| 1120176000000 | 1399.65 |
| 1120435200000 | 1397.74 |
| 1120521600000 | 1389.18 |
| 1120608000000 | 1400.69 |
| 1120694400000 | 1377.22 |
| 1120780800000 | 1395.74 |
| 1121040000000 | 1403.24 |
| 1121126400000 | 1405.22 |
| 1121212800000 | 1414.98 |
| 1121299200000 | 1416.02 |
| 1121385600000 | 1406.23 |
| 1121644800000 | 1402.57 |
| 1121731200000 | 1408.77 |
| 1121817600000 | 1409.29 |
| 1121904000000 | 1430.29 |
| 1121990400000 | 1438.48 |
| 1122249600000 | 1439.15 |
| 1122336000000 | 1441.84 |
| 1122422400000 | 1449.75 |
| 1122508800000 | 1453.91 |
| 1122595200000 | 1452.47 |
| 1122854400000 | 1455.56 |
| 1122940800000 | 1459.2 |
| 1123027200000 | 1475.39 |
| 1123113600000 | 1466.55 |
| 1123200000000 | 1459.02 |
| 1123459200000 | 1472.68 |
| 1123545600000 | 1480.59 |
| 1123632000000 | 1490.3 |
| 1123718400000 | 1479.09 |
| 1123804800000 | 1474.91 |
| 1124064000000 | 1471.33 |
| 1124150400000 | 1477.22 |
| 1124236800000 | 1472.3 |
| 1124323200000 | 1460.81 |
| 1124409600000 | 1470.36 |
| 1124668800000 | 1474.46 |
| 1124755200000 | 1463.56 |
| 1124841600000 | 1461.91 |
| 1124928000000 | 1452.85 |
| 1125014400000 | 1450.95 |
| 1125273600000 | 1452.93 |
| 1125360000000 | 1452.24 |
| 1125446400000 | 1462.24 |
| 1125532800000 | 1482.57 |
| 1125619200000 | 1482.78 |
| 1125878400000 | 1488.7 |
| 1125964800000 | 1491.42 |
| 1126051200000 | 1499.09 |
| 1126137600000 | 1484.37 |
| 1126224000000 | 1485.22 |
| 1126483200000 | 1489.4 |
| 1126569600000 | 1476.29 |
| 1126656000000 | 1475.66 |
| 1126742400000 | 1485.71 |
| 1126828800000 | 1497.9 |
| 1127088000000 | 1501.91 |
| 1127174400000 | 1500.93 |
| 1127260800000 | 1483.78 |
| 1127347200000 | 1478.26 |
| 1127433600000 | 1480.98 |
| 1127692800000 | 1487.43 |
| 1127779200000 | 1485.54 |
| 1127865600000 | 1490.83 |
| 1127952000000 | 1490.96 |
| 1128038400000 | 1498.82 |
| 1128297600000 | 1512.17 |
| 1128384000000 | 1521.28 |
| 1128470400000 | 1501.94 |
| 1128556800000 | 1480.13 |
| 1128643200000 | 1477.66 |
| 1128902400000 | 1481.33 |
| 1128988800000 | 1483.48 |
| 1129075200000 | 1471.88 |
| 1129161600000 | 1449.19 |
| 1129248000000 | 1445.49 |
| 1129507200000 | 1437.76 |
| 1129593600000 | 1429.68 |
| 1129680000000 | 1400.18 |
| 1129766400000 | 1400.57 |
| 1129852800000 | 1385.24 |
| 1130112000000 | 1403.03 |
| 1130198400000 | 1407.13 |
| 1130284800000 | 1407.39 |
| 1130371200000 | 1396.77 |
| 1130457600000 | 1397.79 |
| 1130716800000 | 1439.03 |
| 1130803200000 | 1442.23 |
| 1130889600000 | 1444.36 |
| 1130976000000 | 1457.44 |
| 1131062400000 | 1458.11 |
| 1131321600000 | 1459.69 |
| 1131408000000 | 1454.19 |
| 1131494400000 | 1453.39 |
| 1131580800000 | 1453.37 |
| 1131667200000 | 1466.47 |
| 1131926400000 | 1464.02 |
| 1132012800000 | 1458.71 |
| 1132099200000 | 1456.69 |
| 1132185600000 | 1476.06 |
| 1132272000000 | 1485.03 |
| 1132531200000 | 1488.53 |
| 1132617600000 | 1488.34 |
| 1132704000000 | 1502.62 |
| 1132790400000 | 1498.91 |
| 1132876800000 | 1508.99 |
| 1133136000000 | 1505.37 |
| 1133222400000 | 1504.45 |
| 1133308800000 | 1498.2 |
| 1133395200000 | 1514.46 |
| 1133481600000 | 1520.46 |
| 1133740800000 | 1522.81 |
| 1133827200000 | 1532.47 |
| 1133913600000 | 1525.47 |
| 1134000000000 | 1526.14 |
| 1134086400000 | 1532.67 |
| 1134345600000 | 1532.94 |
| 1134432000000 | 1528.58 |
| 1134518400000 | 1536.09 |
| 1134604800000 | 1544.16 |
| 1134691200000 | 1550.71 |
| 1134950400000 | 1550.07 |
| 1135036800000 | 1551.74 |
| 1135123200000 | 1566.04 |
| 1135209600000 | 1565.85 |
| 1135296000000 | 1572.3 |
| 1135641600000 | 1579.12 |
| 1135728000000 | 1579.73 |
| 1135814400000 | 1586.32 |
| 1135900800000 | 1581.49 |
| 1136160000000 | 1587.27 |
| 1136246400000 | 1598.92 |
| 1136332800000 | 1610.62 |
| 1136419200000 | 1608.23 |
| 1136505600000 | 1617.83 |
| 1136764800000 | 1615.63 |
| 1136851200000 | 1609.2 |
| 1136937600000 | 1619.34 |
| 1137024000000 | 1626.19 |
| 1137110400000 | 1617.16 |
| 1137369600000 | 1621.34 |
| 1137456000000 | 1609.02 |
| 1137542400000 | 1592.37 |
| 1137628800000 | 1612.82 |
| 1137715200000 | 1614.05 |
| 1137974400000 | 1607.27 |
| 1138060800000 | 1614.16 |
| 1138147200000 | 1634.5 |
| 1138233600000 | 1678.06 |
| 1138320000000 | 1689.45 |
| 1138579200000 | 1683.45 |
| 1138665600000 | 1691.77 |
| 1138752000000 | 1723.03 |
| 1138838400000 | 1712.71 |
| 1138924800000 | 1716.88 |
| 1139184000000 | 1726.52 |
| 1139270400000 | 1721.79 |
| 1139356800000 | 1715.71 |
| 1139443200000 | 1739.6 |
| 1139529600000 | 1730.71 |
| 1139788800000 | 1745.03 |
| 1139875200000 | 1742.32 |
| 1139961600000 | 1739.16 |
| 1140048000000 | 1751.7 |
| 1140134400000 | 1756.51 |
| 1140393600000 | 1758.53 |
| 1140480000000 | 1770.93 |
| 1140566400000 | 1789.85 |
| 1140652800000 | 1787.48 |
| 1140739200000 | 1790.5 |
| 1140998400000 | 1793.29 |
| 1141084800000 | 1773.28 |
| 1141171200000 | 1784.62 |
| 1141257600000 | 1760.54 |
| 1141344000000 | 1758.39 |
| 1141603200000 | 1775.73 |
| 1141689600000 | 1754.7 |
| 1141776000000 | 1739.5 |
| 1141862400000 | 1759.72 |
| 1141948800000 | 1780.65 |
| 1142208000000 | 1794.94 |
| 1142294400000 | 1806.16 |
| 1142380800000 | 1810.65 |
| 1142467200000 | 1823.49 |
| 1142553600000 | 1829.19 |
| 1142812800000 | 1844.19 |
| 1142899200000 | 1849.45 |
| 1142985600000 | 1846.93 |
| 1143072000000 | 1858.47 |
| 1143158400000 | 1870.66 |
| 1143417600000 | 1852.82 |
| 1143504000000 | 1837.5 |
| 1143590400000 | 1843.89 |
| 1143676800000 | 1859.07 |
| 1143763200000 | 1861.75 |
| 1144022400000 | 1883.83 |
| 1144108800000 | 1880.95 |
| 1144195200000 | 1878.71 |
| 1144281600000 | 1880.19 |
| 1144368000000 | 1854.05 |
| 1144627200000 | 1856.17 |
| 1144713600000 | 1823.04 |
| 1144800000000 | 1812.01 |
| 1144886400000 | 1817.9 |
| 1145318400000 | 1810.58 |
| 1145404800000 | 1842.8 |
| 1145491200000 | 1849.63 |
| 1145577600000 | 1883.49 |
| 1145836800000 | 1881.95 |
| 1145923200000 | 1886.2 |
| 1146009600000 | 1895.32 |
| 1146096000000 | 1881.92 |
| 1146182400000 | 1876.12 |
| 1146441600000 | 1877.95 |
| 1146528000000 | 1887.36 |
| 1146614400000 | 1887.89 |
| 1146700800000 | 1891.73 |
| 1146787200000 | 1920.14 |
| 1147046400000 | 1939.24 |
| 1147132800000 | 1942.28 |
| 1147219200000 | 1954.57 |
| 1147305600000 | 1952.11 |
| 1147392000000 | 1904.69 |
| 1147651200000 | 1844.01 |
| 1147737600000 | 1829.8 |
| 1147824000000 | 1771.53 |
| 1147910400000 | 1763.8 |
| 1147996800000 | 1769.95 |
| 1148256000000 | 1676.85 |
| 1148342400000 | 1744.31 |
| 1148428800000 | 1718.23 |
| 1148515200000 | 1733.6 |
| 1148601600000 | 1790.66 |
| 1148860800000 | 1782.72 |
| 1148947200000 | 1737.22 |
| 1149033600000 | 1758.02 |
| 1149120000000 | 1754.6 |
| 1149206400000 | 1776.92 |
| 1149465600000 | 1763.32 |
| 1149552000000 | 1710.18 |
| 1149638400000 | 1693.34 |
| 1149724800000 | 1631.39 |
| 1149811200000 | 1678.1 |
| 1150070400000 | 1665.21 |
| 1150156800000 | 1624.24 |
| 1150243200000 | 1654.81 |
| 1150329600000 | 1701.48 |
| 1150416000000 | 1690.77 |
| 1150675200000 | 1716.86 |
| 1150761600000 | 1726.58 |
| 1150848000000 | 1726.28 |
| 1150934400000 | 1738.54 |
| 1151020800000 | 1747.57 |
| 1151280000000 | 1745.14 |
| 1151366400000 | 1741.76 |
| 1151452800000 | 1740.09 |
| 1151539200000 | 1776.48 |
| 1151625600000 | 1801.68 |
| 1151884800000 | 1804.65 |
| 1151971200000 | 1814.86 |
| 1152057600000 | 1795.11 |
| 1152144000000 | 1804.31 |
| 1152230400000 | 1795.12 |
| 1152489600000 | 1801.11 |
| 1152576000000 | 1776.1 |
| 1152662400000 | 1784 |
| 1152748800000 | 1750.88 |
| 1152835200000 | 1713.17 |
| 1153094400000 | 1693.96 |
| 1153180800000 | 1677.56 |
| 1153267200000 | 1722.71 |
| 1153353600000 | 1740.44 |
| 1153440000000 | 1713.53 |
| 1153699200000 | 1744.09 |
| 1153785600000 | 1754.94 |
| 1153872000000 | 1758.53 |
| 1153958400000 | 1788.25 |
| 1154044800000 | 1792.54 |
| 1154304000000 | 1795.17 |
| 1154390400000 | 1780.37 |
| 1154476800000 | 1819.65 |
| 1154563200000 | 1795.56 |
| 1154649600000 | 1815.72 |
| 1154908800000 | 1784.18 |
| 1154995200000 | 1795.48 |
| 1155081600000 | 1809.11 |
| 1155168000000 | 1785.13 |
| 1155254400000 | 1790.54 |
| 1155513600000 | 1814.8 |
| 1155600000000 | 1823.37 |
| 1155686400000 | 1832.85 |
| 1155772800000 | 1846.23 |
| 1155859200000 | 1845.59 |
| 1156118400000 | 1845.69 |
| 1156204800000 | 1853.64 |
| 1156291200000 | 1841.55 |
| 1156377600000 | 1839.34 |
| 1156464000000 | 1833.25 |
| 1156723200000 | 1843.62 |
| 1156809600000 | 1849.21 |
| 1156896000000 | 1857.62 |
| 1156982400000 | 1866.45 |
| 1157068800000 | 1879.48 |
| 1157328000000 | 1898.39 |
| 1157414400000 | 1890.58 |
| 1157500800000 | 1878.83 |
| 1157587200000 | 1850.24 |
| 1157673600000 | 1858.75 |
| 1157932800000 | 1850.04 |
| 1158019200000 | 1865.31 |
| 1158105600000 | 1884.06 |
| 1158192000000 | 1882.06 |
| 1158278400000 | 1887.37 |
| 1158537600000 | 1898.34 |
| 1158624000000 | 1882.68 |
| 1158710400000 | 1906.41 |
| 1158796800000 | 1914.47 |
| 1158883200000 | 1896.09 |
| 1159142400000 | 1899.19 |
| 1159228800000 | 1923.27 |
| 1159315200000 | 1935.38 |
| 1159401600000 | 1947.43 |
| 1159488000000 | 1947.31 |
| 1159747200000 | 1950.95 |
| 1159833600000 | 1935.28 |
| 1159920000000 | 1948.04 |
| 1160006400000 | 1962.86 |
| 1160092800000 | 1964.06 |
| 1160352000000 | 1959.4 |
| 1160438400000 | 1974.34 |
| 1160524800000 | 1979.76 |
| 1160611200000 | 2009.96 |
| 1160697600000 | 2006.76 |
| 1160956800000 | 2012.35 |
| 1161043200000 | 1987.61 |
| 1161129600000 | 2007.27 |
| 1161216000000 | 2008.95 |
| 1161302400000 | 2016.47 |
| 1161561600000 | 2030.34 |
| 1161648000000 | 2021.66 |
| 1161734400000 | 2029.05 |
| 1161820800000 | 2023.38 |
| 1161907200000 | 2007.5 |
| 1162166400000 | 2006.31 |
| 1162252800000 | 2011.99 |
| 1162339200000 | 2023.27 |
| 1162425600000 | 1998.39 |
| 1162512000000 | 2012.7 |
| 1162771200000 | 2037.57 |
| 1162857600000 | 2041.86 |
| 1162944000000 | 2039.29 |
| 1163030400000 | 2048.04 |
| 1163116800000 | 2058.12 |
| 1163376000000 | 2093.65 |
| 1163462400000 | 2084.71 |
| 1163548800000 | 2108.07 |
| 1163635200000 | 2110.67 |
| 1163721600000 | 2089.79 |
| 1163980800000 | 2079.89 |
| 1164067200000 | 2088.26 |
| 1164153600000 | 2108.61 |
| 1164240000000 | 2096.05 |
| 1164326400000 | 2084.04 |
| 1164585600000 | 2046.72 |
| 1164672000000 | 2033.38 |
| 1164758400000 | 2082.54 |
| 1164844800000 | 2077.4 |
| 1164931200000 | 2052.14 |
| 1165190400000 | 2072 |
| 1165276800000 | 2090.27 |
| 1165363200000 | 2094.74 |
| 1165449600000 | 2109.41 |
| 1165536000000 | 2115.64 |
| 1165795200000 | 2131.41 |
| 1165881600000 | 2135.77 |
| 1165968000000 | 2145.56 |
| 1166054400000 | 2155.6 |
| 1166140800000 | 2178.12 |
| 1166400000000 | 2177.41 |
| 1166486400000 | 2161.66 |
| 1166572800000 | 2183.64 |
| 1166659200000 | 2185.8 |
| 1166745600000 | 2165.96 |
| 1167177600000 | 2186.59 |
| 1167264000000 | 2183.5 |
| 1167350400000 | 2179.85 |
| 1167696000000 | 2206.7 |
| 1167782400000 | 2203.29 |
| 1167868800000 | 2189.39 |
| 1167955200000 | 2166.07 |
| 1168214400000 | 2176.04 |
| 1168300800000 | 2202.43 |
| 1168387200000 | 2177.84 |
| 1168473600000 | 2212.29 |
| 1168560000000 | 2221.94 |
| 1168819200000 | 2231.7 |
| 1168905600000 | 2216.32 |
| 1168992000000 | 2222.99 |
| 1169078400000 | 2231.08 |
| 1169164800000 | 2286.25 |
| 1169424000000 | 2282.91 |
| 1169510400000 | 2285.14 |
| 1169596800000 | 2313.22 |
| 1169683200000 | 2300.8 |
| 1169769600000 | 2298.92 |
| 1170028800000 | 2319.58 |
| 1170115200000 | 2327.21 |
| 1170201600000 | 2312.08 |
| 1170288000000 | 2340.77 |
| 1170374400000 | 2361.72 |
| 1170633600000 | 2365.08 |
| 1170720000000 | 2363.85 |
| 1170806400000 | 2377.06 |
| 1170892800000 | 2363.52 |
| 1170979200000 | 2383.21 |
| 1171238400000 | 2355.64 |
| 1171324800000 | 2367.17 |
| 1171411200000 | 2397.68 |
| 1171497600000 | 2390.77 |
| 1171584000000 | 2381.05 |
| 1171843200000 | 2394.77 |
| 1171929600000 | 2408.15 |
| 1172016000000 | 2398.01 |
| 1172102400000 | 2409.84 |
| 1172188800000 | 2409.07 |
| 1172448000000 | 2433.53 |
| 1172534400000 | 2324.63 |
| 1172620800000 | 2296.86 |
| 1172707200000 | 2271.46 |
| 1172793600000 | 2257.46 |
| 1173052800000 | 2225.5 |
| 1173139200000 | 2260.3 |
| 1173225600000 | 2280.97 |
| 1173312000000 | 2316.38 |
| 1173398400000 | 2316.83 |
| 1173657600000 | 2303.13 |
| 1173744000000 | 2280.8 |
| 1173830400000 | 2209.45 |
| 1173916800000 | 2261 |
| 1174003200000 | 2268.86 |
| 1174262400000 | 2309.23 |
| 1174348800000 | 2346.37 |
| 1174435200000 | 2361.08 |
| 1174521600000 | 2406.21 |
| 1174608000000 | 2414.32 |
| 1174867200000 | 2407.53 |
| 1174953600000 | 2411.41 |
| 1175040000000 | 2382.23 |
| 1175126400000 | 2417.21 |
| 1175212800000 | 2425.92 |
| 1175472000000 | 2436.16 |
| 1175558400000 | 2483.89 |
| 1175644800000 | 2478.62 |
| 1175731200000 | 2490.98 |
| 1176163200000 | 2491.87 |
| 1176249600000 | 2487.32 |
| 1176336000000 | 2471.61 |
| 1176422400000 | 2466.39 |
| 1176681600000 | 2472.36 |
| 1176768000000 | 2474.17 |
| 1176854400000 | 2458.68 |
| 1176940800000 | 2463 |
| 1177027200000 | 2507.11 |
| 1177286400000 | 2515 |
| 1177372800000 | 2475.87 |
| 1177459200000 | 2496.67 |
| 1177545600000 | 2489.2 |
| 1177632000000 | 2489.83 |
| 1177891200000 | 2508.95 |
| 1177977600000 | 2506.95 |
| 1178064000000 | 2526.38 |
| 1178150400000 | 2572.63 |
| 1178236800000 | 2618.6 |
| 1178496000000 | 2633.99 |
| 1178582400000 | 2596.03 |
| 1178668800000 | 2591.1 |
| 1178755200000 | 2565.42 |
| 1178841600000 | 2567.71 |
| 1179100800000 | 2573.83 |
| 1179187200000 | 2605.23 |
| 1179273600000 | 2606.13 |
| 1179360000000 | 2617.33 |
| 1179446400000 | 2644.08 |
| 1179705600000 | 2649.83 |
| 1179792000000 | 2665.47 |
| 1179878400000 | 2675.45 |
| 1179964800000 | 2663.81 |
| 1180051200000 | 2643.05 |
| 1180310400000 | 2651.19 |
| 1180396800000 | 2650.13 |
| 1180483200000 | 2633.97 |
| 1180569600000 | 2677.75 |
| 1180656000000 | 2713.58 |
| 1180915200000 | 2690.97 |
| 1181001600000 | 2677.16 |
| 1181088000000 | 2611.69 |
| 1181174400000 | 2567.68 |
| 1181260800000 | 2560.22 |
| 1181520000000 | 2588.79 |
| 1181606400000 | 2553.27 |
| 1181692800000 | 2565.9 |
| 1181779200000 | 2621.59 |
| 1181865600000 | 2648.89 |
| 1182124800000 | 2641.93 |
| 1182211200000 | 2625.5 |
| 1182297600000 | 2644.25 |
| 1182384000000 | 2611.01 |
| 1182470400000 | 2600.75 |
| 1182729600000 | 2594.28 |
| 1182816000000 | 2581.56 |
| 1182902400000 | 2571.57 |
| 1182988800000 | 2601.1 |
| 1183075200000 | 2614.74 |
| 1183334400000 | 2604.18 |
| 1183420800000 | 2626.44 |
| 1183507200000 | 2645.72 |
| 1183593600000 | 2632.99 |
| 1183680000000 | 2645.98 |
| 1183939200000 | 2644.79 |
| 1184025600000 | 2622.8 |
| 1184112000000 | 2618.84 |
| 1184198400000 | 2658.9 |
| 1184284800000 | 2658.15 |
| 1184544000000 | 2660.24 |
| 1184630400000 | 2650.7 |
| 1184716800000 | 2619.48 |
| 1184803200000 | 2642.96 |
| 1184889600000 | 2592.08 |
| 1185148800000 | 2605.42 |
| 1185235200000 | 2572.18 |
| 1185321600000 | 2556.14 |
| 1185408000000 | 2480.06 |
| 1185494400000 | 2480.49 |
| 1185753600000 | 2476.41 |
| 1185840000000 | 2521.59 |
| 1185926400000 | 2477.62 |
| 1186012800000 | 2491.63 |
| 1186099200000 | 2467 |
| 1186358400000 | 2421.03 |
| 1186444800000 | 2432.89 |
| 1186531200000 | 2470.89 |
| 1186617600000 | 2429.18 |
| 1186704000000 | 2369.24 |
| 1186963200000 | 2421.98 |
| 1187049600000 | 2390.15 |
| 1187136000000 | 2379.71 |
| 1187222400000 | 2286.58 |
| 1187308800000 | 2300.84 |
| 1187568000000 | 2321.12 |
| 1187654400000 | 2327.34 |
| 1187740800000 | 2392.98 |
| 1187827200000 | 2391.78 |
| 1187913600000 | 2410.44 |
| 1188172800000 | 2420.59 |
| 1188259200000 | 2376.33 |
| 1188345600000 | 2403.06 |
| 1188432000000 | 2429.33 |
| 1188518400000 | 2469.06 |
| 1188777600000 | 2489.73 |
| 1188864000000 | 2497.94 |
| 1188950400000 | 2438.05 |
| 1189036800000 | 2411.75 |
| 1189123200000 | 2333.36 |
| 1189382400000 | 2272.99 |
| 1189468800000 | 2315.13 |
| 1189555200000 | 2327.76 |
| 1189641600000 | 2336.16 |
| 1189728000000 | 2280.38 |
| 1189987200000 | 2223.25 |
| 1190073600000 | 2290.17 |
| 1190160000000 | 2384.79 |
| 1190246400000 | 2368.47 |
| 1190332800000 | 2395.63 |
| 1190592000000 | 2389.34 |
| 1190678400000 | 2328.18 |
| 1190764800000 | 2348.43 |
| 1190851200000 | 2393.76 |
| 1190937600000 | 2398.06 |
| 1191196800000 | 2432.39 |
| 1191283200000 | 2470.68 |
| 1191369600000 | 2502.9 |
| 1191456000000 | 2483.8 |
| 1191542400000 | 2496.09 |
| 1191801600000 | 2490.4 |
| 1191888000000 | 2490.65 |
| 1191974400000 | 2506.32 |
| 1192060800000 | 2515.61 |
| 1192147200000 | 2474.23 |
| 1192406400000 | 2453.62 |
| 1192492800000 | 2416.93 |
| 1192579200000 | 2447.74 |
| 1192665600000 | 2411.39 |
| 1192752000000 | 2399.25 |
| 1193011200000 | 2346.3 |
| 1193097600000 | 2396.55 |
| 1193184000000 | 2398.02 |
| 1193270400000 | 2447.52 |
| 1193356800000 | 2459.08 |
| 1193616000000 | 2484.2 |
| 1193702400000 | 2472.43 |
| 1193788800000 | 2491.44 |
| 1193875200000 | 2459.92 |
| 1193961600000 | 2443.68 |
| 1194220800000 | 2424.48 |
| 1194307200000 | 2447.38 |
| 1194393600000 | 2426.83 |
| 1194480000000 | 2425.46 |
| 1194566400000 | 2386.77 |
| 1194825600000 | 2383.7 |
| 1194912000000 | 2353.52 |
| 1194998400000 | 2393.24 |
| 1195084800000 | 2365.22 |
| 1195171200000 | 2349.16 |
| 1195430400000 | 2271.01 |
| 1195516800000 | 2303.97 |
| 1195603200000 | 2226.96 |
| 1195689600000 | 2232.25 |
| 1195776000000 | 2270.96 |
| 1196035200000 | 2256.01 |
| 1196121600000 | 2235.02 |
| 1196208000000 | 2294.94 |
| 1196294400000 | 2322.29 |
| 1196380800000 | 2360.01 |
| 1196640000000 | 2336.29 |
| 1196726400000 | 2276.69 |
| 1196812800000 | 2338.82 |
| 1196899200000 | 2335.29 |
| 1196985600000 | 2368.93 |
| 1197244800000 | 2436.78 |
| 1197331200000 | 2447.32 |
| 1197417600000 | 2453.48 |
| 1197504000000 | 2375.71 |
| 1197590400000 | 2392.42 |
| 1197849600000 | 2329.37 |
| 1197936000000 | 2310.94 |
| 1198022400000 | 2273.29 |
| 1198108800000 | 2235.31 |
| 1198195200000 | 2287.78 |
| 1198454400000 | 2289.42 |
| 1198713600000 | 2287.82 |
| 1198800000000 | 2286.52 |
| 1199059200000 | 2287.65 |
| 1199232000000 | 2236.37 |
| 1199318400000 | 2200.2 |
| 1199404800000 | 2136.4 |
| 1199664000000 | 2078.79 |
| 1199750400000 | 2104.64 |
| 1199836800000 | 2060.78 |
| 1199923200000 | 2049.13 |
| 1200009600000 | 2064.03 |
| 1200268800000 | 2107.9 |
| 1200355200000 | 2038.27 |
| 1200441600000 | 2031.75 |
| 1200528000000 | 2003.78 |
| 1200614400000 | 2003.61 |
| 1200873600000 | 1897.9 |
| 1200960000000 | 1976.54 |
| 1201046400000 | 1930.53 |
| 1201132800000 | 2041.55 |
| 1201219200000 | 2012.19 |
| 1201478400000 | 1973.48 |
| 1201564800000 | 2014.69 |
| 1201651200000 | 1997.35 |
| 1201737600000 | 1982.77 |
| 1201824000000 | 2069.38 |
| 1202083200000 | 2090.91 |
| 1202169600000 | 1986.13 |
| 1202256000000 | 1990.24 |
| 1202342400000 | 1932.65 |
| 1202428800000 | 1938.6 |
| 1202688000000 | 1917.51 |
| 1202774400000 | 1986.56 |
| 1202860800000 | 1990.98 |
| 1202947200000 | 2014.97 |
| 1203033600000 | 1991.14 |
| 1203292800000 | 2032.39 |
| 1203379200000 | 2049.78 |
| 1203465600000 | 2024.98 |
| 1203552000000 | 2052.8 |
| 1203638400000 | 2033.4 |
| 1203897600000 | 2068.92 |
| 1203984000000 | 2104.63 |
| 1204070400000 | 2091.13 |
| 1204156800000 | 2049.32 |
| 1204243200000 | 2024.76 |
| 1204502400000 | 1988.95 |
| 1204588800000 | 1954.59 |
| 1204675200000 | 2003.75 |
| 1204761600000 | 1967.43 |
| 1204848000000 | 1959.86 |
| 1205107200000 | 1922.13 |
| 1205193600000 | 1958.02 |
| 1205280000000 | 1978.61 |
| 1205366400000 | 1940.84 |
| 1205452800000 | 1924.08 |
| 1205712000000 | 1850.7 |
| 1205798400000 | 1916.89 |
| 1205884800000 | 1899.16 |
| 1205971200000 | 1894.47 |
| 1206403200000 | 1964.39 |
| 1206489600000 | 1960.67 |
| 1206576000000 | 1985.3 |
| 1206662400000 | 1972.07 |
| 1206921600000 | 1984.34 |
| 1207008000000 | 2048.09 |
| 1207094400000 | 2070.63 |
| 1207180800000 | 2056.02 |
| 1207267200000 | 2058.72 |
| 1207526400000 | 2074.13 |
| 1207612800000 | 2035.5 |
| 1207699200000 | 2023.41 |
| 1207785600000 | 2003.99 |
| 1207872000000 | 1983.99 |
| 1208131200000 | 1962.88 |
| 1208217600000 | 1967.24 |
| 1208304000000 | 2021.29 |
| 1208390400000 | 2017.55 |
| 1208476800000 | 2053.16 |
| 1208736000000 | 2022.07 |
| 1208822400000 | 1995.62 |
| 1208908800000 | 2037.4 |
| 1208995200000 | 2037.56 |
| 1209081600000 | 2074.79 |
| 1209340800000 | 2095.83 |
| 1209427200000 | 2056.1 |
| 1209513600000 | 2049.93 |
| 1209600000000 | 2049.56 |
| 1209686400000 | 2078.23 |
| 1209945600000 | 2084.27 |
| 1210032000000 | 2055.44 |
| 1210118400000 | 2095.77 |
| 1210204800000 | 2095.68 |
| 1210291200000 | 2072.33 |
| 1210550400000 | 2078.47 |
| 1210636800000 | 2068.13 |
| 1210723200000 | 2095.8 |
| 1210809600000 | 2108.56 |
| 1210896000000 | 2149.66 |
| 1211155200000 | 2176.97 |
| 1211241600000 | 2145.24 |
| 1211328000000 | 2118.13 |
| 1211414400000 | 2129.16 |
| 1211500800000 | 2079.36 |
| 1211760000000 | 2082.74 |
| 1211846400000 | 2082.91 |
| 1211932800000 | 2094.48 |
| 1212019200000 | 2078.99 |
| 1212105600000 | 2102.67 |
| 1212364800000 | 2077.81 |
| 1212451200000 | 2080.98 |
| 1212537600000 | 2043.2 |
| 1212624000000 | 2044.12 |
| 1212710400000 | 1990.73 |
| 1212969600000 | 1952.07 |
| 1213056000000 | 1936.31 |
| 1213142400000 | 1888.04 |
| 1213228800000 | 1899.14 |
| 1213315200000 | 1906.85 |
| 1213574400000 | 1901.13 |
| 1213660800000 | 1891.84 |
| 1213747200000 | 1837.44 |
| 1213833600000 | 1826.47 |
| 1213920000000 | 1795.87 |
| 1214179200000 | 1775.46 |
| 1214265600000 | 1738.28 |
| 1214352000000 | 1798.19 |
| 1214438400000 | 1731.14 |
| 1214524800000 | 1744.91 |
| 1214784000000 | 1734.41 |
| 1214870400000 | 1671.7 |
| 1214956800000 | 1620.46 |
| 1215043200000 | 1641.79 |
| 1215129600000 | 1621.75 |
| 1215388800000 | 1648.38 |
| 1215475200000 | 1599.38 |
| 1215561600000 | 1636.67 |
| 1215648000000 | 1577.32 |
| 1215734400000 | 1507.95 |
| 1215993600000 | 1541.06 |
| 1216080000000 | 1492.09 |
| 1216166400000 | 1511.16 |
| 1216252800000 | 1600.42 |
| 1216339200000 | 1635.69 |
| 1216598400000 | 1646.74 |
| 1216684800000 | 1626.02 |
| 1216771200000 | 1656.51 |
| 1216857600000 | 1591.78 |
| 1216944000000 | 1603.95 |
| 1217203200000 | 1568.25 |
| 1217289600000 | 1559.28 |
| 1217376000000 | 1587.85 |
| 1217462400000 | 1585.61 |
| 1217548800000 | 1544.64 |
| 1217808000000 | 1517.47 |
| 1217894400000 | 1578.94 |
| 1217980800000 | 1620.55 |
| 1218067200000 | 1630.22 |
| 1218153600000 | 1660.07 |
| 1218412800000 | 1711.91 |
| 1218499200000 | 1706.35 |
| 1218585600000 | 1643.18 |
| 1218672000000 | 1648.02 |
| 1218758400000 | 1665.39 |
| 1219017600000 | 1664.36 |
| 1219104000000 | 1595.64 |
| 1219190400000 | 1590.28 |
| 1219276800000 | 1560.77 |
| 1219363200000 | 1609.53 |
| 1219622400000 | 1586.85 |
| 1219708800000 | 1592.3 |
| 1219795200000 | 1598.13 |
| 1219881600000 | 1627.08 |
| 1219968000000 | 1642.82 |
| 1220227200000 | 1640.55 |
| 1220313600000 | 1701.08 |
| 1220400000000 | 1675.86 |
| 1220486400000 | 1613.65 |
| 1220572800000 | 1567.21 |
| 1220832000000 | 1633.53 |
| 1220918400000 | 1600.88 |
| 1221004800000 | 1592.28 |
| 1221091200000 | 1561.3 |
| 1221177600000 | 1582.93 |
| 1221436800000 | 1547.8 |
| 1221523200000 | 1534.68 |
| 1221609600000 | 1490.19 |
| 1221696000000 | 1486.36 |
| 1221782400000 | 1638.03 |
| 1222041600000 | 1568.38 |
| 1222128000000 | 1518.01 |
| 1222214400000 | 1499.79 |
| 1222300800000 | 1533.94 |
| 1222387200000 | 1490.59 |
| 1222646400000 | 1385.06 |
| 1222732800000 | 1414.01 |
| 1222819200000 | 1402.52 |
| 1222905600000 | 1356.59 |
| 1222992000000 | 1385.98 |
| 1223251200000 | 1270.58 |
| 1223337600000 | 1253.83 |
| 1223424000000 | 1215.58 |
| 1223510400000 | 1226.64 |
| 1223596800000 | 1151.4 |
| 1223856000000 | 1294.17 |
| 1223942400000 | 1337.99 |
| 1224028800000 | 1202.47 |
| 1224115200000 | 1118.25 |
| 1224201600000 | 1111.03 |
| 1224460800000 | 1159.78 |
| 1224547200000 | 1195.62 |
| 1224633600000 | 1115.3 |
| 1224720000000 | 1098.1 |
| 1224806400000 | 1063.6 |
| 1225065600000 | 1030.41 |
| 1225152000000 | 1047.13 |
| 1225238400000 | 1166.33 |
| 1225324800000 | 1198.76 |
| 1225411200000 | 1221.93 |
| 1225670400000 | 1232.39 |
| 1225756800000 | 1294.09 |
| 1225843200000 | 1280.46 |
| 1225929600000 | 1176.11 |
| 1226016000000 | 1190.8 |
| 1226275200000 | 1227.66 |
| 1226361600000 | 1169.96 |
| 1226448000000 | 1125.08 |
| 1226534400000 | 1118.52 |
| 1226620800000 | 1131.42 |
| 1226880000000 | 1104.66 |
| 1226966400000 | 1084.42 |
| 1227052800000 | 1035.93 |
| 1227139200000 | 997.05 |
| 1227225600000 | 992.57 |
| 1227484800000 | 1104.29 |
| 1227571200000 | 1147.14 |
| 1227657600000 | 1142.5 |
| 1227744000000 | 1182.91 |
| 1227830400000 | 1183.38 |
| 1228089600000 | 1113.38 |
| 1228176000000 | 1149.27 |
| 1228262400000 | 1137.72 |
| 1228348800000 | 1148.11 |
| 1228435200000 | 1093.37 |
| 1228694400000 | 1190.53 |
| 1228780800000 | 1224.19 |
| 1228867200000 | 1248.18 |
| 1228953600000 | 1238.86 |
| 1229040000000 | 1207.28 |
| 1229299200000 | 1211.18 |
| 1229385600000 | 1208.85 |
| 1229472000000 | 1231.45 |
| 1229558400000 | 1223.82 |
| 1229644800000 | 1207.62 |
| 1229904000000 | 1179.24 |
| 1229990400000 | 1177.18 |
| 1230076800000 | 1173.04 |
| 1230508800000 | 1180.33 |
| 1230595200000 | 1209.09 |
| 1230681600000 | 1214.14 |
| 1230854400000 | 1250.68 |
| 1231113600000 | 1275.54 |
| 1231200000000 | 1316.22 |
| 1231286400000 | 1319.36 |
| 1231372800000 | 1294.37 |
| 1231459200000 | 1291.46 |
| 1231718400000 | 1243.03 |
| 1231804800000 | 1206.66 |
| 1231891200000 | 1131.89 |
| 1231977600000 | 1126.49 |
| 1232064000000 | 1148.71 |
| 1232323200000 | 1135.12 |
| 1232409600000 | 1099.95 |
| 1232496000000 | 1097.51 |
| 1232582400000 | 1086.79 |
| 1232668800000 | 1061.97 |
| 1232928000000 | 1098.99 |
| 1233014400000 | 1087.18 |
| 1233100800000 | 1134.1 |
| 1233187200000 | 1103.34 |
| 1233273600000 | 1094.26 |
| 1233532800000 | 1069.45 |
| 1233619200000 | 1086.03 |
| 1233705600000 | 1148.26 |
| 1233792000000 | 1147.99 |
| 1233878400000 | 1204.18 |
| 1234137600000 | 1222.21 |
| 1234224000000 | 1170.11 |
| 1234310400000 | 1173.85 |
| 1234396800000 | 1143.99 |
| 1234483200000 | 1159.91 |
| 1234742400000 | 1132.81 |
| 1234828800000 | 1079.56 |
| 1234915200000 | 1078.11 |
| 1235001600000 | 1078.53 |
| 1235088000000 | 1005.81 |
| 1235347200000 | 987.28 |
| 1235433600000 | 971.12 |
| 1235520000000 | 971.43 |
| 1235606400000 | 983.81 |
| 1235692800000 | 967.31 |
| 1235952000000 | 930.33 |
| 1236038400000 | 919.61 |
| 1236124800000 | 992.68 |
| 1236211200000 | 936.48 |
| 1236297600000 | 931.54 |
| 1236556800000 | 905.49 |
| 1236643200000 | 967.67 |
| 1236729600000 | 993.51 |
| 1236816000000 | 1010.03 |
| 1236902400000 | 1000.46 |
| 1237161600000 | 1034.28 |
| 1237248000000 | 1025.54 |
| 1237334400000 | 1015.28 |
| 1237420800000 | 1028.33 |
| 1237507200000 | 1035.56 |
| 1237766400000 | 1062.24 |
| 1237852800000 | 1058.43 |
| 1237939200000 | 1071.41 |
| 1238025600000 | 1066.5 |
| 1238112000000 | 1051.59 |
| 1238371200000 | 1003.7 |
| 1238457600000 | 1042.08 |
| 1238544000000 | 1073.48 |
| 1238630400000 | 1157.8 |
| 1238716800000 | 1172.69 |
| 1238976000000 | 1158.19 |
| 1239062400000 | 1129.44 |
| 1239148800000 | 1144.38 |
| 1239235200000 | 1178.93 |
| 1239667200000 | 1217.2 |
| 1239753600000 | 1195.46 |
| 1239840000000 | 1229.38 |
| 1239926400000 | 1257.64 |
| 1240185600000 | 1190.91 |
| 1240272000000 | 1192.27 |
| 1240358400000 | 1269.16 |
| 1240444800000 | 1270.85 |
| 1240531200000 | 1290.24 |
| 1240790400000 | 1305.77 |
| 1240876800000 | 1269.61 |
| 1240963200000 | 1300.69 |
| 1241049600000 | 1332.37 |
| 1241136000000 | 1333.25 |
| 1241395200000 | 1368.83 |
| 1241481600000 | 1378.12 |
| 1241568000000 | 1382.84 |
| 1241654400000 | 1355.89 |
| 1241740800000 | 1372.31 |
| 1242000000000 | 1324.04 |
| 1242086400000 | 1312.01 |
| 1242172800000 | 1258.26 |
| 1242259200000 | 1281.92 |
| 1242345600000 | 1304.47 |
| 1242604800000 | 1329.26 |
| 1242691200000 | 1377 |
| 1242777600000 | 1391.17 |
| 1242864000000 | 1353.29 |
| 1242950400000 | 1351.31 |
| 1243209600000 | 1349.27 |
| 1243296000000 | 1346.69 |
| 1243382400000 | 1358.9 |
| 1243468800000 | 1317.34 |
| 1243555200000 | 1315.41 |
| 1243814400000 | 1367.46 |
| 1243900800000 | 1385.72 |
| 1243987200000 | 1339.24 |
| 1244073600000 | 1331.76 |
| 1244160000000 | 1345.34 |
| 1244419200000 | 1319.46 |
| 1244505600000 | 1319.85 |
| 1244592000000 | 1336.32 |
| 1244678400000 | 1339.93 |
| 1244764800000 | 1347.62 |
| 1245024000000 | 1316.98 |
| 1245110400000 | 1313.06 |
| 1245196800000 | 1264.29 |
| 1245283200000 | 1270.25 |
| 1245369600000 | 1293.49 |
| 1245628800000 | 1229.88 |
| 1245715200000 | 1231.99 |
| 1245801600000 | 1270.45 |
| 1245888000000 | 1271.81 |
| 1245974400000 | 1275.44 |
| 1246233600000 | 1309.4 |
| 1246320000000 | 1290.35 |
| 1246406400000 | 1308.89 |
| 1246492800000 | 1263.12 |
| 1246579200000 | 1264.81 |
| 1246838400000 | 1237.11 |
| 1246924800000 | 1233.92 |
| 1247011200000 | 1227.18 |
| 1247097600000 | 1236.85 |
| 1247184000000 | 1210.1 |
| 1247443200000 | 1238.52 |
| 1247529600000 | 1253.15 |
| 1247616000000 | 1285.34 |
| 1247702400000 | 1292.1199 |
| 1247788800000 | 1306.3699 |
| 1248048000000 | 1328.7 |
| 1248134400000 | 1351.7 |
| 1248220800000 | 1350.52 |
| 1248307200000 | 1387.57 |
| 1248393600000 | 1388.8599 |
| 1248652800000 | 1391.8599 |
| 1248739200000 | 1370.83 |
| 1248825600000 | 1392.3699 |
| 1248912000000 | 1431.51 |
| 1248998400000 | 1434.71 |
| 1249257600000 | 1468.05 |
| 1249344000000 | 1457.04 |
| 1249430400000 | 1449.3 |
| 1249516800000 | 1448.8599 |
| 1249603200000 | 1462.23 |
| 1249862400000 | 1464.93 |
| 1249948800000 | 1443.51 |
| 1250035200000 | 1462.67 |
| 1250121600000 | 1496.39 |
| 1250208000000 | 1484.01 |
| 1250467200000 | 1448.65 |
| 1250553600000 | 1467.29 |
| 1250640000000 | 1461.23 |
| 1250726400000 | 1509.56 |
| 1250812800000 | 1558.91 |
| 1251072000000 | 1595.29 |
| 1251158400000 | 1612.08 |
| 1251244800000 | 1573.06 |
| 1251331200000 | 1558.73 |
| 1251417600000 | 1588.57 |
| 1251676800000 | 1570.65 |
| 1251763200000 | 1537.64 |
| 1251849600000 | 1516.48 |
| 1251936000000 | 1529.6099 |
| 1252022400000 | 1554.74 |
| 1252281600000 | 1581.77 |
| 1252368000000 | 1589.16 |
| 1252454400000 | 1614.23 |
| 1252540800000 | 1609.95 |
| 1252627200000 | 1632.52 |
| 1252886400000 | 1622.02 |
| 1252972800000 | 1625.79 |
| 1253059200000 | 1655.46 |
| 1253145600000 | 1673.77 |
| 1253232000000 | 1680.5 |
| 1253491200000 | 1646.03 |
| 1253577600000 | 1647.5 |
| 1253664000000 | 1642.59 |
| 1253750400000 | 1610.7 |
| 1253836800000 | 1590.97 |
| 1254096000000 | 1629.91 |
| 1254182400000 | 1626.73 |
| 1254268800000 | 1624.4 |
| 1254355200000 | 1589.77 |
| 1254441600000 | 1556.89 |
| 1254700800000 | 1582.1099 |
| 1254787200000 | 1633.22 |
| 1254873600000 | 1634.9 |
| 1254960000000 | 1672.18 |
| 1255046400000 | 1671.17 |
| 1255305600000 | 1698.71 |
| 1255392000000 | 1674.05 |
| 1255478400000 | 1706.65 |
| 1255564800000 | 1710.07 |
| 1255651200000 | 1687.04 |
| 1255910400000 | 1710.03 |
| 1255996800000 | 1682.3 |
| 1256083200000 | 1674.56 |
| 1256169600000 | 1645.63 |
| 1256256000000 | 1638.89 |
| 1256515200000 | 1602.56 |
| 1256601600000 | 1594.34 |
| 1256688000000 | 1528.39 |
| 1256774400000 | 1582.99 |
| 1256860800000 | 1524.2 |
| 1257120000000 | 1547.38 |
| 1257206400000 | 1533.96 |
| 1257292800000 | 1583.77 |
| 1257379200000 | 1609.55 |
| 1257465600000 | 1597.79 |
| 1257724800000 | 1633.45 |
| 1257811200000 | 1634.88 |
| 1257897600000 | 1649.56 |
| 1257984000000 | 1646.22 |
| 1258070400000 | 1655.32 |
| 1258329600000 | 1690.47 |
| 1258416000000 | 1666.73 |
| 1258502400000 | 1672.68 |
| 1258588800000 | 1630.34 |
| 1258675200000 | 1620.19 |
| 1258934400000 | 1661.55 |
| 1259020800000 | 1649.14 |
| 1259107200000 | 1656.57 |
| 1259193600000 | 1586.14 |
| 1259280000000 | 1610.6099 |
| 1259539200000 | 1588.74 |
| 1259625600000 | 1651.19 |
| 1259712000000 | 1665.31 |
| 1259798400000 | 1666.79 |
| 1259884800000 | 1681.74 |
| 1260144000000 | 1684.53 |
| 1260230400000 | 1652.04 |
| 1260316800000 | 1638.44 |
| 1260403200000 | 1649.88 |
| 1260489600000 | 1659.1099 |
| 1260748800000 | 1674.38 |
| 1260835200000 | 1673.17 |
| 1260921600000 | 1684.38 |
| 1261008000000 | 1674.7 |
| 1261094400000 | 1661.07 |
| 1261353600000 | 1686.52 |
| 1261440000000 | 1701.33 |
| 1261526400000 | 1708.25 |
| 1261612800000 | 1703.26 |
| 1261958400000 | 1713.03 |
| 1262044800000 | 1729.87 |
| 1262131200000 | 1722.57 |
| 1262217600000 | 1717.61 |
| 1262563200000 | 1751.3 |
| 1262649600000 | 1755.8 |
| 1262736000000 | 1766.02 |
| 1262822400000 | 1761.41 |
| 1262908800000 | 1774.19 |
| 1263168000000 | 1780.67 |
| 1263254400000 | 1752.56 |
| 1263340800000 | 1763.04 |
| 1263427200000 | 1777.13 |
| 1263513600000 | 1755.07 |
| 1263772800000 | 1763.22 |
| 1263859200000 | 1770.34 |
| 1263945600000 | 1731.54 |
| 1264032000000 | 1694.43 |
| 1264118400000 | 1678.71 |
| 1264377600000 | 1667.23 |
| 1264464000000 | 1673.98 |
| 1264550400000 | 1633.59 |
| 1264636800000 | 1607.6099 |
| 1264723200000 | 1639.03 |
| 1264982400000 | 1640.68 |
| 1265068800000 | 1670.18 |
| 1265155200000 | 1672.16 |
| 1265241600000 | 1613.65 |
| 1265328000000 | 1567.1199 |
| 1265587200000 | 1572.18 |
| 1265673600000 | 1583.6 |
| 1265760000000 | 1588.3 |
| 1265846400000 | 1571.06 |
| 1265932800000 | 1543.47 |
| 1266192000000 | 1546.3 |
| 1266278400000 | 1564.15 |
| 1266364800000 | 1604.93 |
| 1266451200000 | 1617.07 |
| 1266537600000 | 1615.89 |
| 1266796800000 | 1608.3 |
| 1266883200000 | 1586.5 |
| 1266969600000 | 1572.8599 |
| 1267056000000 | 1540.03 |
| 1267142400000 | 1570.28 |
| 1267401600000 | 1600.41 |
| 1267488000000 | 1619.23 |
| 1267574400000 | 1642.75 |
| 1267660800000 | 1650.31 |
| 1267747200000 | 1682.23 |
| 1268006400000 | 1682.85 |
| 1268092800000 | 1684.01 |
| 1268179200000 | 1700.33 |
| 1268265600000 | 1698.12 |
| 1268352000000 | 1705.02 |
| 1268611200000 | 1687.76 |
| 1268697600000 | 1702.35 |
| 1268784000000 | 1738.16 |
| 1268870400000 | 1732.14 |
| 1268956800000 | 1722.96 |
| 1269216000000 | 1717.4 |
| 1269302400000 | 1741.01 |
| 1269388800000 | 1724.59 |
| 1269475200000 | 1738.9 |
| 1269561600000 | 1731.97 |
| 1269820800000 | 1730.99 |
| 1269907200000 | 1728.94 |
| 1269993600000 | 1726.18 |
| 1270080000000 | 1755.88 |
| 1270512000000 | 1772.84 |
| 1270598400000 | 1775.26 |
| 1270684800000 | 1754.31 |
| 1270771200000 | 1796.28 |
| 1271030400000 | 1793.34 |
| 1271116800000 | 1780.68 |
| 1271203200000 | 1804.42 |
| 1271289600000 | 1809.32 |
| 1271376000000 | 1799.68 |
| 1271635200000 | 1784.58 |
| 1271721600000 | 1812.46 |
| 1271808000000 | 1802.93 |
| 1271894400000 | 1772.59 |
| 1271980800000 | 1827.67 |
| 1272240000000 | 1845.59 |
| 1272326400000 | 1774.53 |
| 1272412800000 | 1744.06 |
| 1272499200000 | 1785.72 |
| 1272585600000 | 1780.77 |
| 1272844800000 | 1784.93 |
| 1272931200000 | 1709.05 |
| 1273017600000 | 1660.8599 |
| 1273104000000 | 1628.2 |
| 1273190400000 | 1567.33 |
| 1273449600000 | 1702.32 |
| 1273536000000 | 1695.94 |
| 1273622400000 | 1728.67 |
| 1273708800000 | 1723.89 |
| 1273795200000 | 1654.98 |
| 1274054400000 | 1630.6099 |
| 1274140800000 | 1660.19 |
| 1274227200000 | 1595.34 |
| 1274313600000 | 1549.84 |
| 1274400000000 | 1546.59 |
| 1274659200000 | 1555.48 |
| 1274745600000 | 1491.84 |
| 1274832000000 | 1539.6 |
| 1274918400000 | 1598.6099 |
| 1275004800000 | 1589.1199 |
| 1275264000000 | 1596.56 |
| 1275350400000 | 1599.97 |
| 1275436800000 | 1595.41 |
| 1275523200000 | 1619.57 |
| 1275609600000 | 1576.08 |
| 1275868800000 | 1570.67 |
| 1275955200000 | 1550.75 |
| 1276041600000 | 1590.3 |
| 1276128000000 | 1646.26 |
| 1276214400000 | 1660.64 |
| 1276473600000 | 1687.61 |
| 1276560000000 | 1703.88 |
| 1276646400000 | 1687.55 |
| 1276732800000 | 1691.44 |
| 1276819200000 | 1694.85 |
| 1277078400000 | 1721.91 |
| 1277164800000 | 1704.81 |
| 1277251200000 | 1668.47 |
| 1277337600000 | 1628.9 |
| 1277424000000 | 1609.54 |
| 1277683200000 | 1642.17 |
| 1277769600000 | 1575.07 |
| 1277856000000 | 1570.5 |
| 1277942400000 | 1522.91 |
| 1278028800000 | 1525.55 |
| 1278288000000 | 1526.24 |
| 1278374400000 | 1564.66 |
| 1278460800000 | 1550.08 |
| 1278547200000 | 1566.38 |
| 1278633600000 | 1569.88 |
| 1278892800000 | 1574.27 |
| 1278979200000 | 1611.52 |
| 1279065600000 | 1606.98 |
| 1279152000000 | 1586.43 |
| 1279238400000 | 1542.74 |
| 1279497600000 | 1527.94 |
| 1279584000000 | 1529.07 |
| 1279670400000 | 1558 |
| 1279756800000 | 1605.76 |
| 1279843200000 | 1614.2 |
| 1280102400000 | 1627.67 |
| 1280188800000 | 1625.22 |
| 1280275200000 | 1610.54 |
| 1280361600000 | 1624.96 |
| 1280448000000 | 1597.6 |
| 1280707200000 | 1641.59 |
| 1280793600000 | 1636.29 |
| 1280880000000 | 1631.2 |
| 1280966400000 | 1638.31 |
| 1281052800000 | 1611.85 |
| 1281312000000 | 1631.6099 |
| 1281398400000 | 1603.97 |
| 1281484800000 | 1554.26 |
| 1281571200000 | 1540.31 |
| 1281657600000 | 1535.72 |
| 1281916800000 | 1548.15 |
| 1282003200000 | 1584.39 |
| 1282089600000 | 1588.6099 |
| 1282176000000 | 1546.76 |
| 1282262400000 | 1515.54 |
| 1282521600000 | 1523.41 |
| 1282608000000 | 1464.6 |
| 1282694400000 | 1456.5 |
| 1282780800000 | 1467.05 |
| 1282867200000 | 1478.81 |
| 1283126400000 | 1475.83 |
| 1283212800000 | 1481.24 |
| 1283299200000 | 1529.88 |
| 1283385600000 | 1538.28 |
| 1283472000000 | 1552.73 |
| 1283731200000 | 1558.42 |
| 1283817600000 | 1550.18 |
| 1283904000000 | 1565.04 |
| 1283990400000 | 1582.65 |
| 1284076800000 | 1575.35 |
| 1284336000000 | 1594.69 |
| 1284422400000 | 1590.56 |
| 1284508800000 | 1583.97 |
| 1284595200000 | 1565.3599 |
| 1284681600000 | 1574.45 |
| 1284940800000 | 1595.64 |
| 1285027200000 | 1612.73 |
| 1285113600000 | 1590.43 |
| 1285200000000 | 1578.54 |
| 1285286400000 | 1595.91 |
| 1285545600000 | 1596.94 |
| 1285632000000 | 1596.3599 |
| 1285718400000 | 1590.13 |
| 1285804800000 | 1583.27 |
| 1285891200000 | 1568.18 |
| 1286150400000 | 1556.89 |
| 1286236800000 | 1591.51 |
| 1286323200000 | 1612.82 |
| 1286409600000 | 1591.48 |
| 1286496000000 | 1596.65 |
| 1286755200000 | 1610.8 |
| 1286841600000 | 1601.68 |
| 1286928000000 | 1626.52 |
| 1287014400000 | 1635.78 |
| 1287100800000 | 1634.1 |
| 1287360000000 | 1628.14 |
| 1287446400000 | 1617.98 |
| 1287532800000 | 1630.43 |
| 1287619200000 | 1655.81 |
| 1287705600000 | 1641.47 |
| 1287964800000 | 1644.23 |
| 1288051200000 | 1634.8599 |
| 1288137600000 | 1620.09 |
| 1288224000000 | 1619.88 |
| 1288310400000 | 1611.49 |
| 1288569600000 | 1619.58 |
| 1288656000000 | 1624.55 |
| 1288742400000 | 1626.68 |
| 1288828800000 | 1680.53 |
| 1288915200000 | 1686.77 |
| 1289174400000 | 1693.61 |
| 1289260800000 | 1718.9 |
| 1289347200000 | 1714.93 |
| 1289433600000 | 1691.02 |
| 1289520000000 | 1679.36 |
| 1289779200000 | 1702.71 |
| 1289865600000 | 1657.9 |
| 1289952000000 | 1674.46 |
| 1290038400000 | 1713.92 |
| 1290124800000 | 1722.64 |
| 1290384000000 | 1714.28 |
| 1290470400000 | 1681.63 |
| 1290556800000 | 1695.03 |
| 1290643200000 | 1695.34 |
| 1290729600000 | 1689.97 |
| 1290988800000 | 1657.68 |
| 1291075200000 | 1648.69 |
| 1291161600000 | 1684.6 |
| 1291248000000 | 1730.96 |
| 1291334400000 | 1739.57 |
| 1291593600000 | 1737.97 |
| 1291680000000 | 1775 |
| 1291766400000 | 1774.56 |
| 1291852800000 | 1783.91 |
| 1291939200000 | 1785.34 |
| 1292198400000 | 1799.72 |
| 1292284800000 | 1807.58 |
| 1292371200000 | 1798.28 |
| 1292457600000 | 1804.34 |
| 1292544000000 | 1808.58 |
| 1292803200000 | 1822.04 |
| 1292889600000 | 1849.15 |
| 1292976000000 | 1838.51 |
| 1293062400000 | 1826.38 |
| 1293148800000 | 1819.36 |
| 1293408000000 | 1812.93 |
| 1293494400000 | 1818.27 |
| 1293580800000 | 1837.14 |
| 1293667200000 | 1822.42 |
| 1293753600000 | 1813.28 |
| 1294012800000 | 1848.8 |
| 1294099200000 | 1836.82 |
| 1294185600000 | 1812.07 |
| 1294272000000 | 1796.54 |
| 1294358400000 | 1785.41 |
| 1294617600000 | 1770.01 |
| 1294704000000 | 1809.5 |
| 1294790400000 | 1837.56 |
| 1294876800000 | 1825.67 |
| 1294963200000 | 1836.22 |
| 1295222400000 | 1820.73 |
| 1295308800000 | 1843.07 |
| 1295395200000 | 1824.32 |
| 1295481600000 | 1817.16 |
| 1295568000000 | 1837.17 |
| 1295827200000 | 1854 |
| 1295913600000 | 1852.52 |
| 1296000000000 | 1860.18 |
| 1296086400000 | 1855.77 |
| 1296172800000 | 1834.85 |
| 1296432000000 | 1827.63 |
| 1296518400000 | 1841.18 |
| 1296604800000 | 1822.31 |
| 1296691200000 | 1819.75 |
| 1296777600000 | 1852.36 |
| 1297036800000 | 1875.97 |
| 1297123200000 | 1875.41 |
| 1297209600000 | 1875.45 |
| 1297296000000 | 1868.93 |
| 1297382400000 | 1885.05 |
| 1297641600000 | 1891.26 |
| 1297728000000 | 1880.32 |
| 1297814400000 | 1881.23 |
| 1297900800000 | 1878.37 |
| 1297987200000 | 1909.12 |
| 1298246400000 | 1879.23 |
| 1298332800000 | 1857.15 |
| 1298419200000 | 1829.43 |
| 1298505600000 | 1823.19 |
| 1298592000000 | 1858.1 |
| 1298851200000 | 1875.58 |
| 1298937600000 | 1861.52 |
| 1299024000000 | 1855.18 |
| 1299110400000 | 1871.83 |
| 1299196800000 | 1854.38 |
| 1299456000000 | 1858.44 |
| 1299542400000 | 1874.95 |
| 1299628800000 | 1864.75 |
| 1299715200000 | 1841.97 |
| 1299801600000 | 1816.39 |
| 1300060800000 | 1798.86 |
| 1300147200000 | 1767.6 |
| 1300233600000 | 1734.19 |
| 1300320000000 | 1774.81 |
| 1300406400000 | 1788.5 |
| 1300665600000 | 1826.57 |
| 1300752000000 | 1812.14 |
| 1300838400000 | 1833.04 |
| 1300924800000 | 1863.16 |
| 1301011200000 | 1872.07 |
| 1301270400000 | 1871.53 |
| 1301356800000 | 1884.41 |
| 1301443200000 | 1894.75 |
| 1301529600000 | 1881.11 |
| 1301616000000 | 1906.93 |
| 1301875200000 | 1912.11 |
| 1301961600000 | 1909.12 |
| 1302048000000 | 1913.79 |
| 1302134400000 | 1901.48 |
| 1302220800000 | 1921.48 |
| 1302480000000 | 1892.92 |
| 1302566400000 | 1865.51 |
| 1302652800000 | 1898.03 |
| 1302739200000 | 1884.41 |
| 1302825600000 | 1883.09 |
| 1303084800000 | 1847.15 |
| 1303171200000 | 1853.75 |
| 1303257600000 | 1902.23 |
| 1303344000000 | 1928.07 |
| 1303776000000 | 1936.91 |
| 1303862400000 | 1942.64 |
| 1303948800000 | 1951.21 |
| 1304035200000 | 1953.05 |
| 1304294400000 | 1959.1 |
| 1304380800000 | 1954.86 |
| 1304467200000 | 1918.72 |
| 1304553600000 | 1897.23 |
| 1304640000000 | 1921.77 |
| 1304899200000 | 1909.48 |
| 1304985600000 | 1934.69 |
| 1305072000000 | 1928.49 |
| 1305158400000 | 1914.66 |
| 1305244800000 | 1901.42 |
| 1305504000000 | 1902.37 |
| 1305590400000 | 1865.12 |
| 1305676800000 | 1875.28 |
| 1305763200000 | 1895.23 |
| 1305849600000 | 1887.96 |
| 1306108800000 | 1845.9 |
| 1306195200000 | 1853.61 |
| 1306281600000 | 1858.3 |
| 1306368000000 | 1858.43 |
| 1306454400000 | 1879 |
| 1306713600000 | 1867.68 |
| 1306800000000 | 1902.32 |
| 1306886400000 | 1885.99 |
| 1306972800000 | 1864.13 |
| 1307059200000 | 1850.1 |
| 1307318400000 | 1835.33 |
| 1307404800000 | 1834.06 |
| 1307491200000 | 1812.17 |
| 1307577600000 | 1832.55 |
| 1307664000000 | 1799.47 |
| 1307923200000 | 1802.25 |
| 1308009600000 | 1823.86 |
| 1308096000000 | 1795.52 |
| 1308182400000 | 1790.47 |
| 1308268800000 | 1793.96 |
| 1308528000000 | 1772.36 |
| 1308614400000 | 1812.65 |
| 1308700800000 | 1797.39 |
| 1308787200000 | 1761.8 |
| 1308873600000 | 1752.67 |
| 1309132800000 | 1749.32 |
| 1309219200000 | 1755.93 |
| 1309305600000 | 1811.03 |
| 1309392000000 | 1843.94 |
| 1309478400000 | 1854 |
| 1309737600000 | 1848.27 |
| 1309824000000 | 1830.1 |
| 1309910400000 | 1821.73 |
| 1309996800000 | 1827.44 |
| 1310083200000 | 1799.02 |
| 1310342400000 | 1756.82 |
| 1310428800000 | 1732.46 |
| 1310515200000 | 1759.06 |
| 1310601600000 | 1729.84 |
| 1310688000000 | 1707.21 |
| 1310947200000 | 1662.1099 |
| 1311033600000 | 1689.9 |
| 1311120000000 | 1714.96 |
| 1311206400000 | 1742.61 |
| 1311292800000 | 1754.37 |
| 1311552000000 | 1740.99 |
| 1311638400000 | 1723.94 |
| 1311724800000 | 1711.41 |
| 1311811200000 | 1687.92 |
| 1311897600000 | 1695.92 |
| 1312156800000 | 1650.99 |
| 1312243200000 | 1600.07 |
| 1312329600000 | 1576.24 |
| 1312416000000 | 1500.8 |
| 1312502400000 | 1496.41 |
| 1312761600000 | 1415.81 |
| 1312848000000 | 1463.25 |
| 1312934400000 | 1387.3 |
| 1313020800000 | 1435.79 |
| 1313107200000 | 1489.93 |
| 1313366400000 | 1496.53 |
| 1313452800000 | 1480.08 |
| 1313539200000 | 1481.67 |
| 1313625600000 | 1375 |
| 1313712000000 | 1360.66 |
| 1313971200000 | 1364.3599 |
| 1314057600000 | 1380.68 |
| 1314144000000 | 1414.1199 |
| 1314230400000 | 1406.8699 |
| 1314316800000 | 1388.48 |
| 1314576000000 | 1431.06 |
| 1314662400000 | 1441.09 |
| 1314748800000 | 1512.64 |
| 1314835200000 | 1511.42 |
| 1314921600000 | 1456.8 |
| 1315180800000 | 1389.42 |
| 1315267200000 | 1367.68 |
| 1315353600000 | 1419.21 |
| 1315440000000 | 1421.33 |
| 1315526400000 | 1360.25 |
| 1315785600000 | 1311.5 |
| 1315872000000 | 1327.08 |
| 1315958400000 | 1352.09 |
| 1316044800000 | 1395.9 |
| 1316131200000 | 1403.26 |
| 1316390400000 | 1367.51 |
| 1316476800000 | 1390.56 |
| 1316563200000 | 1369.55 |
| 1316649600000 | 1294.53 |
| 1316736000000 | 1293.7 |
| 1316995200000 | 1310.06 |
| 1317081600000 | 1394.16 |
| 1317168000000 | 1367.3 |
| 1317254400000 | 1400.27 |
| 1317340800000 | 1372.25 |
| 1317600000000 | 1370.16 |
| 1317686400000 | 1313.76 |
| 1317772800000 | 1371.05 |
| 1317859200000 | 1424.19 |
| 1317945600000 | 1421.4 |
| 1318204800000 | 1461.6199 |
| 1318291200000 | 1458.94 |
| 1318377600000 | 1498.31 |
| 1318464000000 | 1487.03 |
| 1318550400000 | 1502.92 |
| 1318809600000 | 1482.47 |
| 1318896000000 | 1484.65 |
| 1318982400000 | 1488.3699 |
| 1319068800000 | 1462.07 |
| 1319155200000 | 1505.26 |
| 1319414400000 | 1556.22 |
| 1319500800000 | 1528.29 |
| 1319587200000 | 1532.07 |
| 1319673600000 | 1609.08 |
| 1319760000000 | 1589.33 |
| 1320019200000 | 1537.55 |
| 1320105600000 | 1456.56 |
| 1320192000000 | 1480.33 |
| 1320278400000 | 1523.55 |
| 1320364800000 | 1502.98 |
| 1320624000000 | 1489.17 |
| 1320710400000 | 1494.76 |
| 1320796800000 | 1450.52 |
| 1320883200000 | 1432.23 |
| 1320969600000 | 1470.19 |
| 1321228800000 | 1443.48 |
| 1321315200000 | 1413.76 |
| 1321401600000 | 1421.66 |
| 1321488000000 | 1392.6099 |
| 1321574400000 | 1385.41 |
| 1321833600000 | 1331.82 |
| 1321920000000 | 1315.24 |
| 1322006400000 | 1289.98 |
| 1322092800000 | 1294.83 |
| 1322179200000 | 1299.24 |
| 1322438400000 | 1366.6 |
| 1322524800000 | 1384.97 |
| 1322611200000 | 1455.81 |
| 1322697600000 | 1437.82 |
| 1322784000000 | 1459.9 |
| 1323043200000 | 1487.34 |
| 1323129600000 | 1471.71 |
| 1323216000000 | 1464.08 |
| 1323302400000 | 1419.48 |
| 1323388800000 | 1451.51 |
| 1323648000000 | 1415.4 |
| 1323734400000 | 1416.09 |
| 1323820800000 | 1369.96 |
| 1323907200000 | 1383.93 |
| 1323993600000 | 1385.99 |
| 1324252800000 | 1385.82 |
| 1324339200000 | 1434.31 |
| 1324425600000 | 1423.84 |
| 1324512000000 | 1443.76 |
| 1324598400000 | 1453.21 |
| 1324944000000 | 1453.8 |
| 1325030400000 | 1437.91 |
| 1325116800000 | 1455.15 |
| 1325203200000 | 1484.06 |
| 1325462400000 | 1504.8 |
| 1325548800000 | 1534.01 |
| 1325635200000 | 1518.05 |
| 1325721600000 | 1496.27 |
| 1325808000000 | 1485.54 |
| 1326067200000 | 1480.07 |
| 1326153600000 | 1527.1199 |
| 1326240000000 | 1536.08 |
| 1326326400000 | 1542.19 |
| 1326412800000 | 1546.08 |
| 1326672000000 | 1544.26 |
| 1326758400000 | 1577.29 |
| 1326844800000 | 1590.05 |
| 1326931200000 | 1629.22 |
| 1327017600000 | 1609.06 |
| 1327276800000 | 1624.45 |
| 1327363200000 | 1601.83 |
| 1327449600000 | 1606.53 |
| 1327536000000 | 1638.5 |
| 1327622400000 | 1616.46 |
| 1327881600000 | 1576.7 |
| 1327968000000 | 1588.14 |
| 1328054400000 | 1632.6199 |
| 1328140800000 | 1653.05 |
| 1328227200000 | 1674.63 |
| 1328486400000 | 1665.4 |
| 1328572800000 | 1658.94 |
| 1328659200000 | 1662.6099 |
| 1328745600000 | 1673.23 |
| 1328832000000 | 1654.25 |
| 1329091200000 | 1659.64 |
| 1329177600000 | 1653.33 |
| 1329264000000 | 1655.91 |
| 1329350400000 | 1651.19 |
| 1329436800000 | 1699.52 |
| 1329696000000 | 1731.52 |
| 1329782400000 | 1717.21 |
| 1329868800000 | 1701.13 |
| 1329955200000 | 1686.84 |
| 1330041600000 | 1702.31 |
| 1330300800000 | 1690.51 |
| 1330387200000 | 1695.84 |
| 1330473600000 | 1699.68 |
| 1330560000000 | 1720.04 |
| 1330646400000 | 1719.8 |
| 1330905600000 | 1699.42 |
| 1330992000000 | 1626.9 |
| 1331078400000 | 1654.44 |
| 1331164800000 | 1689.41 |
| 1331251200000 | 1701.94 |
| 1331510400000 | 1697.43 |
| 1331596800000 | 1732.04 |
| 1331683200000 | 1738.06 |
| 1331769600000 | 1756.15 |
| 1331856000000 | 1755.32 |
| 1332115200000 | 1743.34 |
| 1332201600000 | 1711.9 |
| 1332288000000 | 1709.83 |
| 1332374400000 | 1678.54 |
| 1332460800000 | 1688.62 |
| 1332720000000 | 1704.73 |
| 1332806400000 | 1695.87 |
| 1332892800000 | 1665.25 |
| 1332979200000 | 1636.68 |
| 1333065600000 | 1668.6099 |
| 1333324800000 | 1678.32 |
| 1333411200000 | 1650.8 |
| 1333497600000 | 1598.8699 |
| 1333584000000 | 1602.6 |
| 1334016000000 | 1553.8 |
| 1334102400000 | 1577.28 |
| 1334188800000 | 1599.97 |
| 1334275200000 | 1556.68 |
| 1334534400000 | 1557.89 |
| 1334620800000 | 1611.98 |
| 1334707200000 | 1578.14 |
| 1334793600000 | 1552.6 |
| 1334880000000 | 1559.13 |
| 1335139200000 | 1502.51 |
| 1335225600000 | 1533.58 |
| 1335312000000 | 1568.39 |
| 1335398400000 | 1563.51 |
| 1335484800000 | 1600.27 |
| 1335744000000 | 1581.15 |
| 1335830400000 | 1582.89 |
| 1335916800000 | 1591.07 |
| 1336003200000 | 1587.77 |
| 1336089600000 | 1553.83 |
| 1336348800000 | 1581.8 |
| 1336435200000 | 1549.1099 |
| 1336521600000 | 1544.63 |
| 1336608000000 | 1552.67 |
| 1336694400000 | 1557.2 |
| 1336953600000 | 1508.33 |
| 1337040000000 | 1481.34 |
| 1337126400000 | 1471.6099 |
| 1337212800000 | 1460.18 |
| 1337299200000 | 1454.3699 |
| 1337558400000 | 1480.18 |
| 1337644800000 | 1524.81 |
| 1337731200000 | 1481.06 |
| 1337817600000 | 1489.8 |
| 1337904000000 | 1495.01 |
| 1338163200000 | 1495.74 |
| 1338249600000 | 1521.89 |
| 1338336000000 | 1482.7 |
| 1338422400000 | 1454.09 |
| 1338508800000 | 1421.29 |
| 1338768000000 | 1416.49 |
| 1338854400000 | 1423.74 |
| 1338940800000 | 1467.42 |
| 1339027200000 | 1467.01 |
| 1339113600000 | 1453.95 |
| 1339372800000 | 1459.25 |
| 1339459200000 | 1460.28 |
| 1339545600000 | 1440.92 |
| 1339632000000 | 1434.74 |
| 1339718400000 | 1473.7 |
| 1339977600000 | 1471.76 |
| 1340064000000 | 1499.99 |
| 1340150400000 | 1520.03 |
| 1340236800000 | 1520.04 |
| 1340323200000 | 1513.2 |
| 1340582400000 | 1479.83 |
| 1340668800000 | 1472.58 |
| 1340755200000 | 1501.73 |
| 1340841600000 | 1502.57 |
| 1340928000000 | 1578.1199 |
| 1341187200000 | 1601.27 |
| 1341273600000 | 1612.13 |
| 1341360000000 | 1610.28 |
| 1341446400000 | 1591.79 |
| 1341532800000 | 1554.63 |
| 1341792000000 | 1555.84 |
| 1341878400000 | 1576.29 |
| 1341964800000 | 1561.52 |
| 1342051200000 | 1543.79 |
| 1342137600000 | 1553.82 |
| 1342396800000 | 1559.43 |
| 1342483200000 | 1545.89 |
| 1342569600000 | 1571.06 |
| 1342656000000 | 1594.91 |
| 1342742400000 | 1557.56 |
| 1343001600000 | 1499.8599 |
| 1343088000000 | 1491.69 |
| 1343174400000 | 1493.97 |
| 1343260800000 | 1550.8699 |
| 1343347200000 | 1559.76 |
| 1343606400000 | 1590.64 |
| 1343692800000 | 1564.65 |
| 1343779200000 | 1554.85 |
| 1343865600000 | 1519.3 |
| 1343952000000 | 1577.14 |
| 1344211200000 | 1602.9 |
| 1344297600000 | 1618.63 |
| 1344384000000 | 1615.65 |
| 1344470400000 | 1625.69 |
| 1344556800000 | 1621.15 |
| 1344816000000 | 1605.03 |
| 1344902400000 | 1608.45 |
| 1344988800000 | 1595.33 |
| 1345075200000 | 1614.08 |
| 1345161600000 | 1639.27 |
| 1345420800000 | 1635.89 |
| 1345507200000 | 1657.8 |
| 1345593600000 | 1627.59 |
| 1345680000000 | 1615.34 |
| 1345766400000 | 1617.22 |
| 1346025600000 | 1631.28 |
| 1346112000000 | 1606.84 |
| 1346198400000 | 1595.35 |
| 1346284800000 | 1576.76 |
| 1346371200000 | 1591.1099 |
| 1346630400000 | 1599.56 |
| 1346716800000 | 1573.95 |
| 1346803200000 | 1569.93 |
| 1346889600000 | 1620.51 |
| 1346976000000 | 1650.55 |
| 1347235200000 | 1657.75 |
| 1347321600000 | 1668.74 |
| 1347408000000 | 1682.36 |
| 1347494400000 | 1655.44 |
| 1347580800000 | 1719.43 |
| 1347840000000 | 1704.35 |
| 1347926400000 | 1684.74 |
| 1348012800000 | 1699.64 |
| 1348099200000 | 1699.94 |
| 1348185600000 | 1705.59 |
| 1348444800000 | 1679 |
| 1348531200000 | 1682.16 |
| 1348617600000 | 1634.4 |
| 1348704000000 | 1648.79 |
| 1348790400000 | 1618.1199 |
| 1349049600000 | 1648.41 |
| 1349136000000 | 1642.8 |
| 1349222400000 | 1641.52 |
| 1349308800000 | 1638.39 |
| 1349395200000 | 1665.85 |
| 1349654400000 | 1642.94 |
| 1349740800000 | 1630.43 |
| 1349827200000 | 1612.25 |
| 1349913600000 | 1622.8 |
| 1350000000000 | 1609.96 |
| 1350259200000 | 1616.23 |
| 1350345600000 | 1644 |
| 1350432000000 | 1668.45 |
| 1350518400000 | 1683.08 |
| 1350604800000 | 1670.5 |
| 1350864000000 | 1656.94 |
| 1350950400000 | 1625.23 |
| 1351036800000 | 1633.72 |
| 1351123200000 | 1636.3 |
| 1351209600000 | 1646.63 |
| 1351468800000 | 1638.58 |
| 1351555200000 | 1650.19 |
| 1351641600000 | 1646.05 |
| 1351728000000 | 1675.01 |
| 1351814400000 | 1677.42 |
| 1352073600000 | 1667.66 |
| 1352160000000 | 1679.53 |
| 1352246400000 | 1655.83 |
| 1352332800000 | 1643.56 |
| 1352419200000 | 1645.08 |
| 1352678400000 | 1632.3599 |
| 1352764800000 | 1639.43 |
| 1352851200000 | 1617.22 |
| 1352937600000 | 1605.94 |
| 1353024000000 | 1587.21 |
| 1353283200000 | 1635.31 |
| 1353369600000 | 1640.97 |
| 1353456000000 | 1638.42 |
| 1353542400000 | 1647.24 |
| 1353628800000 | 1660.29 |
| 1353888000000 | 1650.52 |
| 1353974400000 | 1655.14 |
| 1354060800000 | 1653.84 |
| 1354147200000 | 1688.12 |
| 1354233600000 | 1692.4 |
| 1354492800000 | 1693.84 |
| 1354579200000 | 1696.76 |
| 1354665600000 | 1706.59 |
| 1354752000000 | 1723.89 |
| 1354838400000 | 1728.14 |
| 1355097600000 | 1730.8 |
| 1355184000000 | 1745.35 |
| 1355270400000 | 1748.38 |
| 1355356800000 | 1743.81 |
| 1355443200000 | 1748.79 |
| 1355702400000 | 1760.08 |
| 1355788800000 | 1774.23 |
| 1355875200000 | 1792.12 |
| 1355961600000 | 1804.43 |
| 1356048000000 | 1797.46 |
| 1356307200000 | 1794.58 |
| 1356566400000 | 1807.29 |
| 1356652800000 | 1788.3 |
| 1356912000000 | 1793.82 |
| 1357084800000 | 1839.35 |
| 1357171200000 | 1845.22 |
| 1357257600000 | 1852.07 |
| 1357516800000 | 1841.06 |
| 1357603200000 | 1820.26 |
| 1357689600000 | 1832.73 |
| 1357776000000 | 1823.63 |
| 1357862400000 | 1818.19 |
| 1358121600000 | 1810.36 |
| 1358208000000 | 1799.9 |
| 1358294400000 | 1808.62 |
| 1358380800000 | 1827.13 |
| 1358467200000 | 1816.22 |
| 1358726400000 | 1829.6 |
| 1358812800000 | 1818.38 |
| 1358899200000 | 1814.93 |
| 1358985600000 | 1823.69 |
| 1359072000000 | 1833.65 |
| 1359331200000 | 1824.66 |
| 1359417600000 | 1821.31 |
| 1359504000000 | 1805.35 |
| 1359590400000 | 1795.43 |
| 1359676800000 | 1807.77 |
| 1359936000000 | 1761.88 |
| 1360022400000 | 1774.79 |
| 1360108800000 | 1764.09 |
| 1360195200000 | 1764.14 |
| 1360281600000 | 1773.74 |
| 1360540800000 | 1775.65 |
| 1360627200000 | 1784 |
| 1360713600000 | 1818.38 |
| 1360800000000 | 1819.32 |
| 1360886400000 | 1811.91 |
| 1361145600000 | 1814.7 |
| 1361232000000 | 1835.27 |
| 1361318400000 | 1848.59 |
| 1361404800000 | 1811.12 |
| 1361491200000 | 1850.05 |
| 1361750400000 | 1857.59 |
| 1361836800000 | 1830.08 |
| 1361923200000 | 1870.56 |
| 1362009600000 | 1873.48 |
| 1362096000000 | 1871.58 |
| 1362355200000 | 1867.6 |
| 1362441600000 | 1898.31 |
| 1362528000000 | 1898.64 |
| 1362614400000 | 1908.33 |
| 1362700800000 | 1918.38 |
| 1362960000000 | 1914.24 |
| 1363046400000 | 1917.07 |
| 1363132800000 | 1909.3 |
| 1363219200000 | 1933.66 |
| 1363305600000 | 1927.51 |
| 1363564800000 | 1919.13 |
| 1363651200000 | 1901.45 |
| 1363737600000 | 1928.44 |
| 1363824000000 | 1900.48 |
| 1363910400000 | 1879.5 |
| 1364169600000 | 1868.32 |
| 1364256000000 | 1884.48 |
| 1364342400000 | 1868.44 |
| 1364428800000 | 1871.87 |
| 1364860800000 | 1890.38 |
| 1364947200000 | 1867.17 |
| 1365033600000 | 1836.35 |
| 1365120000000 | 1799.27 |
| 1365379200000 | 1805.17 |
| 1365465600000 | 1804.76 |
| 1365552000000 | 1846.11 |
| 1365638400000 | 1863.61 |
| 1365724800000 | 1843.08 |
| 1365984000000 | 1827.93 |
| 1366070400000 | 1814.58 |
| 1366156800000 | 1775 |
| 1366243200000 | 1757.18 |
| 1366329600000 | 1766.3 |
| 1366588800000 | 1770 |
| 1366675200000 | 1816.58 |
| 1366761600000 | 1839.34 |
| 1366848000000 | 1865.07 |
| 1366934400000 | 1861.38 |
| 1367193600000 | 1874.44 |
| 1367280000000 | 1872.44 |
| 1367366400000 | 1871 |
| 1367452800000 | 1865.23 |
| 1367539200000 | 1894.33 |
| 1367798400000 | 1887.07 |
| 1367884800000 | 1918.07 |
| 1367971200000 | 1951.99 |
| 1368057600000 | 1952.83 |
| 1368144000000 | 1961.08 |
| 1368403200000 | 1957.71 |
| 1368489600000 | 1970.62 |
| 1368576000000 | 1978.61 |
| 1368662400000 | 1983.2 |
| 1368748800000 | 1983.85 |
| 1369008000000 | 1991.21 |
| 1369094400000 | 1995.84 |
| 1369180800000 | 1980.73 |
| 1369267200000 | 1944.28 |
| 1369353600000 | 1943.83 |
| 1369612800000 | 1954.5 |
| 1369699200000 | 1990.72 |
| 1369785600000 | 1976.35 |
| 1369872000000 | 1999.01 |
| 1369958400000 | 1977.94 |
| 1370217600000 | 1971.78 |
| 1370304000000 | 1968.44 |
| 1370390400000 | 1928.23 |
| 1370476800000 | 1917.29 |
| 1370563200000 | 1940.03 |
| 1370822400000 | 1940.81 |
| 1370908800000 | 1913.14 |
| 1370995200000 | 1886.42 |
| 1371081600000 | 1886.2 |
| 1371168000000 | 1893.98 |
| 1371427200000 | 1908.79 |
| 1371513600000 | 1913.08 |
| 1371600000000 | 1906.11 |
| 1371686400000 | 1843.89 |
| 1371772800000 | 1813.9 |
| 1372032000000 | 1781.46 |
| 1372118400000 | 1821.2 |
| 1372204800000 | 1854.25 |
| 1372291200000 | 1869.05 |
| 1372377600000 | 1857.15 |
| 1372636800000 | 1876.47 |
| 1372723200000 | 1865.56 |
| 1372809600000 | 1843.41 |
| 1372896000000 | 1887.81 |
| 1372982400000 | 1854.84 |
| 1373241600000 | 1880.11 |
| 1373328000000 | 1896.95 |
| 1373414400000 | 1893.56 |
| 1373500800000 | 1918.09 |
| 1373587200000 | 1915.36 |
| 1373846400000 | 1925.67 |
| 1373932800000 | 1915.81 |
| 1374019200000 | 1918.76 |
| 1374105600000 | 1928.11 |
| 1374192000000 | 1943.95 |
| 1374451200000 | 1953 |
| 1374537600000 | 1959.78 |
| 1374624000000 | 1982.02 |
| 1374710400000 | 1987.66 |
| 1374796800000 | 1981.45 |
| 1375056000000 | 1980.27 |
| 1375142400000 | 1980.96 |
| 1375228800000 | 1985.04 |
| 1375315200000 | 2000.54 |
| 1375401600000 | 2006.93 |
| 1375660800000 | 2023.61 |
| 1375747200000 | 2008.06 |
| 1375833600000 | 2004.06 |
| 1375920000000 | 2026.23 |
| 1376006400000 | 2038.8 |
| 1376265600000 | 2037.25 |
| 1376352000000 | 2040.52 |
| 1376438400000 | 2050.2399 |
| 1376524800000 | 2032.72 |
| 1376611200000 | 2044.21 |
| 1376870400000 | 2013.16 |
| 1376956800000 | 1979.86 |
| 1377043200000 | 1967.07 |
| 1377129600000 | 1995.78 |
| 1377216000000 | 2006.38 |
| 1377475200000 | 1996.6 |
| 1377561600000 | 1946.83 |
| 1377648000000 | 1933.29 |
| 1377734400000 | 1949.05 |
| 1377820800000 | 1933.87 |
| 1378080000000 | 1962.51 |
| 1378166400000 | 1961.05 |
| 1378252800000 | 1971.27 |
| 1378339200000 | 1987.64 |
| 1378425600000 | 2018.21 |
| 1378684800000 | 2021.67 |
| 1378771200000 | 2062.4699 |
| 1378857600000 | 2063.26 |
| 1378944000000 | 2064.12 |
| 1379030400000 | 2062.81 |
| 1379289600000 | 2087.06 |
| 1379376000000 | 2085.9699 |
| 1379462400000 | 2089.61 |
| 1379548800000 | 2116.3 |
| 1379635200000 | 2118.96 |
| 1379894400000 | 2101.44 |
| 1379980800000 | 2113.09 |
| 1380067200000 | 2110.56 |
| 1380153600000 | 2111.96 |
| 1380240000000 | 2099.69 |
| 1380499200000 | 2083.87 |
| 1380585600000 | 2121.02 |
| 1380672000000 | 2098.14 |
| 1380758400000 | 2087.08 |
| 1380844800000 | 2095.21 |
| 1381104000000 | 2088.08 |
| 1381190400000 | 2076.31 |
| 1381276800000 | 2047.58 |
| 1381363200000 | 2104.62 |
| 1381449600000 | 2105.57 |
| 1381708800000 | 2107.09 |
| 1381795200000 | 2127.95 |
| 1381881600000 | 2131.98 |
| 1381968000000 | 2116.54 |
| 1382054400000 | 2135.71 |
| 1382313600000 | 2147.9899 |
| 1382400000000 | 2169.9 |
| 1382486400000 | 2155.78 |
| 1382572800000 | 2156.37 |
| 1382659200000 | 2169.93 |
| 1382918400000 | 2159.82 |
| 1383004800000 | 2167.8 |
| 1383091200000 | 2172.75 |
| 1383177600000 | 2186.66 |
| 1383264000000 | 2176.54 |
| 1383523200000 | 2202.31 |
| 1383609600000 | 2198.82 |
| 1383696000000 | 2217.85 |
| 1383782400000 | 2195.92 |
| 1383868800000 | 2185.4699 |
| 1384128000000 | 2202.36 |
| 1384214400000 | 2192.1 |
| 1384300800000 | 2171.68 |
| 1384387200000 | 2204.36 |
| 1384473600000 | 2196.9899 |
| 1384732800000 | 2194.79 |
| 1384819200000 | 2164.67 |
| 1384905600000 | 2169.9 |
| 1384992000000 | 2167.05 |
| 1385078400000 | 2162.4899 |
| 1385337600000 | 2176.28 |
| 1385424000000 | 2171.88 |
| 1385510400000 | 2184.58 |
| 1385596800000 | 2194.1 |
| 1385683200000 | 2189.12 |
| 1385942400000 | 2182.84 |
| 1386028800000 | 2129.7199 |
| 1386115200000 | 2112.56 |
| 1386201600000 | 2082.77 |
| 1386288000000 | 2103.33 |
| 1386547200000 | 2106.07 |
| 1386633600000 | 2095.85 |
| 1386720000000 | 2100.07 |
| 1386806400000 | 2086.29 |
| 1386892800000 | 2084.64 |
| 1387152000000 | 2129.06 |
| 1387238400000 | 2098.11 |
| 1387324800000 | 2113.84 |
| 1387411200000 | 2154.44 |
| 1387497600000 | 2171.69 |
| 1387756800000 | 2188.62 |
| 1387843200000 | 2191.34 |
| 1388102400000 | 2225.2 |
| 1388361600000 | 2224.91 |
| 1388448000000 | 2229.79 |
| 1388620800000 | 2212 |
| 1388707200000 | 2227.68 |
| 1388966400000 | 2227.06 |
| 1389052800000 | 2236.9899 |
| 1389139200000 | 2246.7199 |
| 1389225600000 | 2239.95 |
| 1389312000000 | 2260.93 |
| 1389571200000 | 2282.66 |
| 1389657600000 | 2282.59 |
| 1389744000000 | 2319.7399 |
| 1389830400000 | 2317.46 |
| 1389916800000 | 2322.79 |
| 1390176000000 | 2317.75 |
| 1390262400000 | 2297.81 |
| 1390348800000 | 2302.78 |
| 1390435200000 | 2287.4899 |
| 1390521600000 | 2229.93 |
| 1390780800000 | 2220.31 |
| 1390867200000 | 2252.26 |
| 1390953600000 | 2243.68 |
| 1391040000000 | 2243.7 |
| 1391126400000 | 2227.11 |
| 1391385600000 | 2183.04 |
| 1391472000000 | 2206.25 |
| 1391558400000 | 2198.7 |
| 1391644800000 | 2253.51 |
| 1391731200000 | 2281.64 |
| 1391990400000 | 2267.27 |
| 1392076800000 | 2302.42 |
| 1392163200000 | 2318.61 |
| 1392249600000 | 2316.35 |
| 1392336000000 | 2327.6 |
| 1392595200000 | 2326.03 |
| 1392681600000 | 2316.5 |
| 1392768000000 | 2322.73 |
| 1392854400000 | 2311.02 |
| 1392940800000 | 2343.3 |
| 1393200000000 | 2376 |
| 1393286400000 | 2392.38 |
| 1393372800000 | 2388.43 |
| 1393459200000 | 2392.51 |
| 1393545600000 | 2398.67 |
| 1393804800000 | 2333.96 |
| 1393891200000 | 2390.19 |
| 1393977600000 | 2400.2 |
| 1394064000000 | 2430.3 |
| 1394150400000 | 2399.02 |
| 1394409600000 | 2415.17 |
| 1394496000000 | 2411.92 |
| 1394582400000 | 2401.1 |
| 1394668800000 | 2375.88 |
| 1394755200000 | 2344.03 |
| 1395014400000 | 2377.05 |
| 1395100800000 | 2398.19 |
| 1395187200000 | 2387.05 |
| 1395273600000 | 2393.42 |
| 1395360000000 | 2384.19 |
| 1395619200000 | 2352.54 |
| 1395705600000 | 2392.7 |
| 1395792000000 | 2413.98 |
| 1395878400000 | 2421.41 |
| 1395964800000 | 2443.6 |
| 1396224000000 | 2456.32 |
| 1396310400000 | 2493.46 |
| 1396396800000 | 2487.41 |
| 1396483200000 | 2495.25 |
| 1396569600000 | 2550.79 |
| 1396828800000 | 2528.09 |
| 1396915200000 | 2502.04 |
| 1397001600000 | 2520.69 |
| 1397088000000 | 2504.07 |
| 1397174400000 | 2474.44 |
| 1397433600000 | 2450.88 |
| 1397520000000 | 2434.69 |
| 1397606400000 | 2473.11 |
| 1397692800000 | 2483.4699 |
| 1398124800000 | 2519.05 |
| 1398211200000 | 2499.31 |
| 1398297600000 | 2503.71 |
| 1398384000000 | 2494.9 |
| 1398643200000 | 2506.66 |
| 1398729600000 | 2554.1 |
| 1398816000000 | 2538.48 |
| 1398902400000 | 2540.8 |
| 1398988800000 | 2543.61 |
| 1399248000000 | 2546.73 |
| 1399334400000 | 2520.7399 |
| 1399420800000 | 2486.69 |
| 1399507200000 | 2511.46 |
| 1399593600000 | 2509.02 |
| 1399852800000 | 2541.78 |
| 1399939200000 | 2545.34 |
| 1400025600000 | 2531.81 |
| 1400112000000 | 2472.54 |
| 1400198400000 | 2465.04 |
| 1400457600000 | 2475.91 |
| 1400544000000 | 2479.42 |
| 1400630400000 | 2486.3 |
| 1400716800000 | 2498.3 |
| 1400803200000 | 2507.53 |
| 1401062400000 | 2529.59 |
| 1401148800000 | 2533.32 |
| 1401235200000 | 2536.45 |
| 1401321600000 | 2536.64 |
| 1401408000000 | 2522.43 |
| 1401667200000 | 2533.4899 |
| 1401753600000 | 2522.53 |
| 1401840000000 | 2538.96 |
| 1401926400000 | 2573.67 |
| 1402012800000 | 2615.9699 |
| 1402272000000 | 2624.58 |
| 1402358400000 | 2623.02 |
| 1402444800000 | 2599.15 |
| 1402531200000 | 2608.4899 |
| 1402617600000 | 2591.4699 |
| 1402876800000 | 2570.14 |
| 1402963200000 | 2570.48 |
| 1403049600000 | 2571.67 |
| 1403136000000 | 2601.94 |
| 1403222400000 | 2574.4 |
| 1403481600000 | 2555.34 |
| 1403568000000 | 2544.31 |
| 1403654400000 | 2511.39 |
| 1403740800000 | 2516.06 |
| 1403827200000 | 2519.83 |
| 1404086400000 | 2514.36 |
| 1404172800000 | 2530.75 |
| 1404259200000 | 2540.69 |
| 1404345600000 | 2564.95 |
| 1404432000000 | 2552.86 |
| 1404691200000 | 2517.16 |
| 1404777600000 | 2466.1 |
| 1404864000000 | 2469.65 |
| 1404950400000 | 2436.16 |
| 1405036800000 | 2423.03 |
| 1405296000000 | 2448.46 |
| 1405382400000 | 2433.84 |
| 1405468800000 | 2464.41 |
| 1405555200000 | 2438.01 |
| 1405641600000 | 2431.15 |
| 1405900800000 | 2409.35 |
| 1405987200000 | 2456.6 |
| 1406073600000 | 2458.27 |
| 1406160000000 | 2470.64 |
| 1406246400000 | 2453.35 |
| 1406505600000 | 2443.56 |
| 1406592000000 | 2452.5 |
| 1406678400000 | 2415.1 |
| 1406764800000 | 2371.3 |
| 1406851200000 | 2314.45 |
| 1407110400000 | 2310.16 |
| 1407196800000 | 2303.92 |
| 1407283200000 | 2270.67 |
| 1407369600000 | 2236.09 |
| 1407456000000 | 2235.05 |
| 1407715200000 | 2289.9899 |
| 1407801600000 | 2272.05 |
| 1407888000000 | 2287.69 |
| 1407974400000 | 2301.19 |
| 1408060800000 | 2281.06 |
| 1408320000000 | 2321.45 |
| 1408406400000 | 2335.94 |
| 1408492800000 | 2330.44 |
| 1408579200000 | 2366.79 |
| 1408665600000 | 2357.18 |
| 1408924800000 | 2392.39 |
| 1409011200000 | 2414.4699 |
| 1409097600000 | 2414.29 |
| 1409184000000 | 2397.55 |
| 1409270400000 | 2396.2 |
| 1409529600000 | 2385.45 |
| 1409616000000 | 2383.75 |
| 1409702400000 | 2406.38 |
| 1409788800000 | 2424.9 |
| 1409875200000 | 2414.3 |
| 1410134400000 | 2408.76 |
| 1410220800000 | 2396.45 |
| 1410307200000 | 2383.4 |
| 1410393600000 | 2358.65 |
| 1410480000000 | 2349.52 |
| 1410739200000 | 2322.07 |
| 1410825600000 | 2313.14 |
| 1410912000000 | 2338.68 |
| 1410998400000 | 2353.28 |
| 1411084800000 | 2352.41 |
| 1411344000000 | 2344.76 |
| 1411430400000 | 2308.38 |
| 1411516800000 | 2319.9 |
| 1411603200000 | 2291.34 |
| 1411689600000 | 2303.71 |
| 1411948800000 | 2285.21 |
| 1412035200000 | 2311.05 |
| 1412121600000 | 2289.73 |
| 1412208000000 | 2235.9699 |
| 1412294400000 | 2245.95 |
| 1412553600000 | 2250.2399 |
| 1412640000000 | 2207.93 |
| 1412726400000 | 2173.1 |
| 1412812800000 | 2163.4 |
| 1412899200000 | 2111.56 |
| 1413158400000 | 2125.32 |
| 1413244800000 | 2157.4699 |
| 1413331200000 | 2078.89 |
| 1413417600000 | 2083.32 |
| 1413504000000 | 2159.8 |
| 1413763200000 | 2155.4899 |
| 1413849600000 | 2204.42 |
| 1413936000000 | 2223.03 |
| 1414022400000 | 2240.6 |
| 1414108800000 | 2226.65 |
| 1414368000000 | 2203.52 |
| 1414454400000 | 2236.36 |
| 1414540800000 | 2234.88 |
| 1414627200000 | 2251.78 |
| 1414713600000 | 2294.79 |
| 1414972800000 | 2283.88 |
| 1415059200000 | 2254.16 |
| 1415145600000 | 2302 |
| 1415232000000 | 2322.79 |
| 1415318400000 | 2317.95 |
| 1415577600000 | 2345.51 |
| 1415664000000 | 2343.7 |
| 1415750400000 | 2309.2399 |
| 1415836800000 | 2284.51 |
| 1415923200000 | 2273.11 |
| 1416182400000 | 2279.29 |
| 1416268800000 | 2307.67 |
| 1416355200000 | 2318.81 |
| 1416441600000 | 2309.4 |
| 1416528000000 | 2373.36 |
| 1416787200000 | 2377.7399 |
| 1416873600000 | 2395.83 |
| 1416960000000 | 2378.98 |
| 1417046400000 | 2388.37 |
| 1417132800000 | 2388.56 |
| 1417392000000 | 2392.35 |
| 1417478400000 | 2391.36 |
| 1417564800000 | 2410.66 |
| 1417651200000 | 2379.5 |
| 1417737600000 | 2452.9 |
| 1417996800000 | 2392.02 |
| 1418083200000 | 2322.04 |
| 1418169600000 | 2322.81 |
| 1418256000000 | 2320.42 |
| 1418342400000 | 2271.39 |
| 1418601600000 | 2222.45 |
| 1418688000000 | 2271.27 |
| 1418774400000 | 2280.26 |
| 1418860800000 | 2374.13 |
| 1418947200000 | 2369.86 |
| 1419206400000 | 2372.26 |
| 1419292800000 | 2410.14 |
| 1419379200000 | 2408.77 |
| 1419811200000 | 2408.85 |
| 1419897600000 | 2390.62 |
| 1419984000000 | 2401.2 |
| 1420156800000 | 2393.27 |
| 1420416000000 | 2351.19 |
| 1420502400000 | 2333.96 |
| 1420588800000 | 2331.31 |
| 1420675200000 | 2395.4699 |
| 1420761600000 | 2384.12 |
| 1421020800000 | 2401.84 |
| 1421107200000 | 2446.16 |
| 1421193600000 | 2411.86 |
| 1421280000000 | 2460.45 |
| 1421366400000 | 2466.7399 |
| 1421625600000 | 2479.2 |
| 1421712000000 | 2489.05 |
| 1421798400000 | 2505.4899 |
| 1421884800000 | 2568.59 |
| 1421971200000 | 2618.85 |
| 1422230400000 | 2626.19 |
| 1422316800000 | 2580.9699 |
| 1422403200000 | 2592.32 |
| 1422489600000 | 2581.25 |
| 1422576000000 | 2582.27 |
| 1422835200000 | 2597.51 |
| 1422921600000 | 2637.83 |
| 1423008000000 | 2649.7199 |
| 1423094400000 | 2649.48 |
| 1423180800000 | 2649.32 |
| 1423440000000 | 2644.01 |
| 1423526400000 | 2688.38 |
| 1423612800000 | 2666.77 |
| 1423699200000 | 2721.09 |
| 1423785600000 | 2734.28 |
| 1424044800000 | 2753.86 |
| 1424131200000 | 2744.79 |
| 1424217600000 | 2779.91 |
| 1424304000000 | 2787.94 |
| 1424390400000 | 2795.52 |
| 1424649600000 | 2812.31 |
| 1424736000000 | 2816.98 |
| 1424822400000 | 2817.54 |
| 1424908800000 | 2827.3 |
| 1424995200000 | 2831.59 |
| 1425254400000 | 2805.1 |
| 1425340800000 | 2776.08 |
| 1425427200000 | 2790.9 |
| 1425513600000 | 2821.88 |
| 1425600000000 | 2830.98 |
| 1425859200000 | 2816.2399 |
| 1425945600000 | 2797.68 |
| 1426032000000 | 2860.82 |
| 1426118400000 | 2856.2199 |
| 1426204800000 | 2879.91 |
| 1426464000000 | 2868.46 |
| 1426550400000 | 2831.07 |
| 1426636800000 | 2870.73 |
| 1426723200000 | 2877.8 |
| 1426809600000 | 2914.4699 |
| 1427068800000 | 2903.38 |
| 1427155200000 | 2918.96 |
| 1427241600000 | 2878.37 |
| 1427328000000 | 2854.18 |
| 1427414400000 | 2858.58 |
| 1427673600000 | 2869 |
| 1427760000000 | 2858.91 |
| 1427846400000 | 2873.04 |
| 1427932800000 | 2879.71 |
| 1428364800000 | 2913.84 |
| 1428451200000 | 2908.29 |
| 1428537600000 | 2964.73 |
| 1428624000000 | 2953.57 |
| 1428883200000 | 2978.54 |
| 1428969600000 | 2962.32 |
| 1429056000000 | 2980.18 |
| 1429142400000 | 2971.65 |
| 1429228800000 | 2912.8 |
| 1429488000000 | 2944.07 |
| 1429574400000 | 2975.38 |
| 1429660800000 | 2951.75 |
| 1429747200000 | 2932.59 |
| 1429833600000 | 2951.13 |
| 1430092800000 | 2976.11 |
| 1430179200000 | 2922.03 |
| 1430265600000 | 2854.13 |
| 1430352000000 | 2863.85 |
| 1430438400000 | 2863.38 |
| 1430697600000 | 2882.14 |
| 1430784000000 | 2851.77 |
| 1430870400000 | 2821.26 |
| 1430956800000 | 2804.37 |
| 1431043200000 | 2871.88 |
| 1431302400000 | 2869.2199 |
| 1431388800000 | 2838.19 |
| 1431475200000 | 2838.09 |
| 1431561600000 | 2854.01 |
| 1431648000000 | 2851.18 |
| 1431907200000 | 2864.01 |
| 1431993600000 | 2919.84 |
| 1432080000000 | 2928.83 |
| 1432166400000 | 2947.87 |
| 1432252800000 | 2945.44 |
| 1432512000000 | 2928.62 |
| 1432598400000 | 2913.03 |
| 1432684800000 | 2962.25 |
| 1432771200000 | 2949.83 |
| 1432857600000 | 2887.82 |
| 1433116800000 | 2894.82 |
| 1433203200000 | 2866.45 |
| 1433289600000 | 2865.3 |
| 1433376000000 | 2835.4 |
| 1433462400000 | 2815 |
| 1433721600000 | 2794.96 |
| 1433808000000 | 2780.92 |
| 1433894400000 | 2823.36 |
| 1433980800000 | 2830 |
| 1434067200000 | 2803.62 |
| 1434326400000 | 2750.4 |
| 1434412800000 | 2775.67 |
| 1434499200000 | 2755.26 |
| 1434585600000 | 2755.82 |
| 1434672000000 | 2774.8 |
| 1434931200000 | 2872.21 |
| 1435017600000 | 2914.4 |
| 1435104000000 | 2877.77 |
| 1435190400000 | 2881.26 |
| 1435276800000 | 2886.69 |
| 1435536000000 | 2805.9699 |
| 1435622400000 | 2764.77 |
| 1435708800000 | 2820.71 |
| 1435795200000 | 2806.38 |
| 1435881600000 | 2801.06 |
| 1436140800000 | 2754.9899 |
| 1436227200000 | 2701.61 |
| 1436313600000 | 2708.35 |
| 1436400000000 | 2770.54 |
| 1436486400000 | 2836.03 |
| 1436745600000 | 2885.03 |
| 1436832000000 | 2896.61 |
| 1436918400000 | 2905.17 |
| 1437004800000 | 2949.59 |
| 1437091200000 | 2945.4 |
| 1437350400000 | 2950.33 |
| 1437436800000 | 2930.81 |
| 1437523200000 | 2920.88 |
| 1437609600000 | 2906.9699 |
| 1437696000000 | 2878.7 |
| 1437955200000 | 2810.14 |
| 1438041600000 | 2843.73 |
| 1438128000000 | 2845.4699 |
| 1438214400000 | 2863.67 |
| 1438300800000 | 2911.75 |
| 1438560000000 | 2930.93 |
| 1438646400000 | 2923.52 |
| 1438732800000 | 2953.02 |
| 1438819200000 | 2943.87 |
| 1438905600000 | 2925.06 |
| 1439164800000 | 2959.36 |
| 1439251200000 | 2935.87 |
| 1439337600000 | 2839.21 |
| 1439424000000 | 2879.07 |
| 1439510400000 | 2867.08 |
| 1439769600000 | 2883.08 |
| 1439856000000 | 2884.9699 |
| 1439942400000 | 2840.33 |
| 1440028800000 | 2788.65 |
| 1440115200000 | 2709.51 |
| 1440374400000 | 2576.38 |
| 1440460800000 | 2667.29 |
| 1440547200000 | 2663.57 |
| 1440633600000 | 2760.59 |
| 1440720000000 | 2769.2399 |
| 1440979200000 | 2774.48 |
| 1441065600000 | 2709.02 |
| 1441152000000 | 2704.27 |
| 1441238400000 | 2763.62 |
| 1441324800000 | 2703 |
| 1441584000000 | 2718.48 |
| 1441670400000 | 2749.2 |
| 1441756800000 | 2800.48 |
| 1441843200000 | 2787.82 |
| 1441929600000 | 2759.71 |
| 1442188800000 | 2730.39 |
| 1442275200000 | 2757.03 |
| 1442361600000 | 2782.91 |
| 1442448000000 | 2785.27 |
| 1442534400000 | 2734.98 |
| 1442793600000 | 2753.43 |
| 1442880000000 | 2666.43 |
| 1442966400000 | 2648.56 |
| 1443052800000 | 2568.58 |
| 1443139200000 | 2637.31 |
| 1443398400000 | 2586.2399 |
| 1443484800000 | 2567.2 |
| 1443571200000 | 2605.43 |
| 1443657600000 | 2600.38 |
| 1443744000000 | 2609.1 |
| 1444003200000 | 2704.08 |
| 1444089600000 | 2722.41 |
| 1444176000000 | 2726.87 |
| 1444262400000 | 2732.45 |
| 1444348800000 | 2726.78 |
| 1444608000000 | 2690.15 |
| 1444694400000 | 2685.23 |
| 1444780800000 | 2658.98 |
| 1444867200000 | 2693.93 |
| 1444953600000 | 2698.67 |
| 1445212800000 | 2680.42 |
| 1445299200000 | 2674.65 |
| 1445385600000 | 2705.65 |
| 1445472000000 | 2739.42 |
| 1445558400000 | 2811.2 |
| 1445817600000 | 2799.94 |
| 1445904000000 | 2754.53 |
| 1445990400000 | 2794.03 |
| 1446076800000 | 2781.38 |
| 1446163200000 | 2796.59 |
| 1446422400000 | 2823.68 |
| 1446508800000 | 2831.4 |
| 1446595200000 | 2824.19 |
| 1446681600000 | 2835.31 |
| 1446768000000 | 2883.42 |
| 1447027200000 | 2853.33 |
| 1447113600000 | 2833.96 |
| 1447200000000 | 2861.21 |
| 1447286400000 | 2815.55 |
| 1447372800000 | 2791.02 |
| 1447632000000 | 2807.39 |
| 1447718400000 | 2873.55 |
| 1447804800000 | 2875 |
| 1447891200000 | 2896.21 |
| 1447977600000 | 2894.76 |
| 1448236800000 | 2889.76 |
| 1448323200000 | 2847.64 |
| 1448409600000 | 2891.64 |
| 1448496000000 | 2917.25 |
| 1448582400000 | 2914.09 |
| 1448841600000 | 2929.16 |
| 1448928000000 | 2909.16 |
| 1449014400000 | 2922.68 |
| 1449100800000 | 2836.64 |
| 1449187200000 | 2822.83 |
| 1449446400000 | 2855.55 |
| 1449532800000 | 2811.06 |
| 1449619200000 | 2803.83 |
| 1449705600000 | 2786.17 |
| 1449792000000 | 2746.6 |
| 1450051200000 | 2714.7399 |
| 1450137600000 | 2758.83 |
| 1450224000000 | 2761.32 |
| 1450310400000 | 2795.2199 |
| 1450396800000 | 2764.21 |
| 1450656000000 | 2736.19 |
| 1450742400000 | 2743.9699 |
| 1450828800000 | 2807.79 |
| 1450915200000 | 2810.23 |
| 1451260800000 | 2784.65 |
| 1451347200000 | 2823.8 |
| 1451433600000 | 2824.7 |
| 1451520000000 | 2813.58 |
| 1451865600000 | 2748.9 |
| 1451952000000 | 2754.7399 |
| 1452038400000 | 2723.6 |
| 1452124800000 | 2667.17 |
| 1452211200000 | 2637.36 |
| 1452470400000 | 2637.05 |
| 1452556800000 | 2671.65 |
| 1452643200000 | 2677.61 |
| 1452729600000 | 2620.6 |
| 1452816000000 | 2558.61 |
| 1453075200000 | 2562.73 |
| 1453161600000 | 2618.23 |
| 1453248000000 | 2532.95 |
| 1453334400000 | 2573.13 |
| 1453420800000 | 2664.98 |
| 1453680000000 | 2657.64 |
| 1453766400000 | 2674.62 |
| 1453852800000 | 2709.09 |
| 1453939200000 | 2684.9899 |
| 1454025600000 | 2734.44 |
| 1454284800000 | 2735.71 |
| 1454371200000 | 2675.61 |
| 1454457600000 | 2627.06 |
| 1454544000000 | 2606.21 |
| 1454630400000 | 2597.19 |
| 1454889600000 | 2460.46 |
| 1454976000000 | 2432.92 |
| 1455062400000 | 2491.02 |
| 1455148800000 | 2405.07 |
| 1455235200000 | 2459.56 |
| 1455494400000 | 2550.9699 |
| 1455580800000 | 2545.9 |
| 1455667200000 | 2632.82 |
| 1455753600000 | 2646.01 |
| 1455840000000 | 2623.19 |
| 1456099200000 | 2657.5 |
| 1456185600000 | 2632.46 |
| 1456272000000 | 2579.27 |
| 1456358400000 | 2644.4699 |
| 1456444800000 | 2660.65 |
| 1456704000000 | 2693.25 |
| 1456790400000 | 2722.69 |
| 1456876800000 | 2705.36 |
| 1456963200000 | 2727.71 |
| 1457049600000 | 2750.2199 |
| 1457308800000 | 2734.8 |
| 1457395200000 | 2711.9899 |
| 1457481600000 | 2726.77 |
| 1457568000000 | 2684.5 |
| 1457654400000 | 2765.06 |
| 1457913600000 | 2774.21 |
| 1458000000000 | 2757.21 |
| 1458086400000 | 2741.7199 |
| 1458172800000 | 2750.98 |
| 1458259200000 | 2758.7 |
| 1458518400000 | 2755.44 |
| 1458604800000 | 2777.95 |
| 1458691200000 | 2789.42 |
| 1458777600000 | 2751.12 |
| 1459209600000 | 2763.15 |
| 1459296000000 | 2828.8 |
| 1459382400000 | 2808.46 |
| 1459468800000 | 2799.82 |
| 1459728000000 | 2791.98 |
| 1459814400000 | 2748.4699 |
| 1459900800000 | 2754.2399 |
| 1459987200000 | 2731.36 |
| 1460073600000 | 2770.26 |
| 1460332800000 | 2768.59 |
| 1460419200000 | 2777.01 |
| 1460505600000 | 2833.08 |
| 1460592000000 | 2855.54 |
| 1460678400000 | 2853.32 |
| 1460937600000 | 2867.14 |
| 1461024000000 | 2876.9899 |
| 1461110400000 | 2885.26 |
| 1461196800000 | 2857.15 |
| 1461283200000 | 2854.92 |
| 1461542400000 | 2855.7199 |
| 1461628800000 | 2864.31 |
| 1461715200000 | 2895.6 |
| 1461801600000 | 2913.16 |
| 1461888000000 | 2870.44 |
| 1462147200000 | 2861.36 |
| 1462233600000 | 2822.94 |
| 1462320000000 | 2791.08 |
| 1462406400000 | 2789.38 |
| 1462492800000 | 2769.07 |
| 1462752000000 | 2779.57 |
| 1462838400000 | 2791.52 |
| 1462924800000 | 2796.4 |
| 1463011200000 | 2784.2 |
| 1463097600000 | 2796.68 |
| 1463356800000 | 2804 |
| 1463443200000 | 2805.08 |
| 1463529600000 | 2824.44 |
| 1463616000000 | 2808.84 |
| 1463702400000 | 2841.52 |
| 1463961600000 | 2837.58 |
| 1464048000000 | 2893.95 |
| 1464134400000 | 2895.12 |
| 1464220800000 | 2906.68 |
| 1464307200000 | 2908.61 |
| 1464566400000 | 2912.75 |
| 1464652800000 | 2910.46 |
| 1464739200000 | 2897.26 |
| 1464825600000 | 2891.73 |
| 1464912000000 | 2861.28 |
| 1465171200000 | 2867.75 |
| 1465257600000 | 2905.16 |
| 1465344000000 | 2888.88 |
| 1465430400000 | 2866.6 |
| 1465516800000 | 2794.69 |
| 1465776000000 | 2738.04 |
| 1465862400000 | 2694.31 |
| 1465948800000 | 2721.33 |
| 1466035200000 | 2684.04 |
| 1466121600000 | 2714.65 |
| 1466380800000 | 2822.1 |
| 1466467200000 | 2829.38 |
| 1466553600000 | 2833.1 |
| 1466640000000 | 2876.7399 |
| 1466726400000 | 2691.63 |
| 1466985600000 | 2528.6 |
| 1467072000000 | 2597.7399 |
| 1467158400000 | 2678.84 |
| 1467244800000 | 2705.04 |
| 1467331200000 | 2741.76 |
| 1467590400000 | 2704.94 |
| 1467676800000 | 2650.07 |
| 1467763200000 | 2619.8 |
| 1467849600000 | 2651.9699 |
| 1467936000000 | 2696.42 |
| 1468195200000 | 2775.5 |
| 1468281600000 | 2797.65 |
| 1468368000000 | 2805.53 |
| 1468454400000 | 2821.03 |
| 1468540800000 | 2816.38 |
| 1468800000000 | 2819.2399 |
| 1468886400000 | 2825.94 |
| 1468972800000 | 2837.53 |
| 1469059200000 | 2833.42 |
| 1469145600000 | 2826.71 |
| 1469404800000 | 2849.11 |
| 1469491200000 | 2860.7399 |
| 1469577600000 | 2886.23 |
| 1469664000000 | 2872.23 |
| 1469750400000 | 2903.76 |
| 1470009600000 | 2881.58 |
| 1470096000000 | 2841.63 |
| 1470182400000 | 2839.04 |
| 1470268800000 | 2865.8 |
| 1470355200000 | 2896.4 |
| 1470614400000 | 2922.77 |
| 1470700800000 | 2962.4899 |
| 1470787200000 | 2963.75 |
| 1470873600000 | 3015.7199 |
| 1470960000000 | 3015.38 |
| 1471219200000 | 3013.86 |
| 1471305600000 | 3004.4699 |
| 1471392000000 | 2974.9 |
| 1471478400000 | 2999.79 |
| 1471564800000 | 2974.54 |
| 1471824000000 | 2986 |
| 1471910400000 | 3013.7 |
| 1471996800000 | 3018.76 |
| 1472083200000 | 3000.76 |
| 1472169600000 | 3023.77 |
| 1472428800000 | 3013.14 |
| 1472515200000 | 3028.32 |
| 1472601600000 | 3015.2 |
| 1472688000000 | 3013.4899 |
| 1472774400000 | 3044.5 |
| 1473033600000 | 3052.86 |
| 1473120000000 | 3052.94 |
| 1473206400000 | 3071.21 |
| 1473292800000 | 3049.87 |
| 1473379200000 | 2983.53 |
| 1473638400000 | 2961.1 |
| 1473724800000 | 2939.44 |
| 1473811200000 | 2949.03 |
| 1473897600000 | 2968.07 |
| 1473984000000 | 2950.83 |
| 1474243200000 | 2984.04 |
| 1474329600000 | 2976.34 |
| 1474416000000 | 2992.1 |
| 1474502400000 | 3064.82 |
| 1474588800000 | 3054.04 |
| 1474848000000 | 3005.39 |
| 1474934400000 | 3002.31 |
| 1475020800000 | 3034.75 |
| 1475107200000 | 3029.87 |
| 1475193600000 | 3037.56 |
| 1475452800000 | 3037.02 |
| 1475539200000 | 3059.65 |
| 1475625600000 | 3029.79 |
| 1475712000000 | 3021.18 |
| 1475798400000 | 2982.42 |
| 1476057600000 | 3008.41 |
| 1476144000000 | 2971.84 |
| 1476230400000 | 2971 |
| 1476316800000 | 2952.89 |
| 1476403200000 | 3013.9899 |
| 1476662400000 | 3000.31 |
| 1476748800000 | 3047.56 |
| 1476835200000 | 3045.43 |
| 1476921600000 | 3042.4899 |
| 1477008000000 | 3035.3 |
| 1477267200000 | 3042.36 |
| 1477353600000 | 3030.16 |
| 1477440000000 | 3012.78 |
| 1477526400000 | 2984.28 |
| 1477612800000 | 2988.78 |
| 1477872000000 | 2995 |
| 1477958400000 | 2959.69 |
| 1478044800000 | 2931.89 |
| 1478131200000 | 2911.18 |
| 1478217600000 | 2890.48 |
| 1478476800000 | 2950.2399 |
| 1478563200000 | 2969.11 |
| 1478649600000 | 3059.67 |
| 1478736000000 | 3047.64 |
| 1478822400000 | 2989.88 |
| 1479081600000 | 2992.2 |
| 1479168000000 | 3002.88 |
| 1479254400000 | 2979.46 |
| 1479340800000 | 3010.46 |
| 1479427200000 | 3005.33 |
| 1479686400000 | 2999.78 |
| 1479772800000 | 2989.75 |
| 1479859200000 | 2974.9 |
| 1479945600000 | 2993.61 |
| 1480032000000 | 2992.32 |
| 1480291200000 | 2962.33 |
| 1480377600000 | 2985.76 |
| 1480464000000 | 3011.53 |
| 1480550400000 | 2989.82 |
| 1480636800000 | 2962.33 |
| 1480896000000 | 2977.19 |
| 1480982400000 | 3005.33 |
| 1481068800000 | 3034.56 |
| 1481155200000 | 3056.82 |
| 1481241600000 | 3070.86 |
| 1481500800000 | 3054.3 |
| 1481587200000 | 3090.01 |
| 1481673600000 | 3073.78 |
| 1481760000000 | 3095.7199 |
| 1481846400000 | 3094.07 |
| 1482105600000 | 3104.77 |
| 1482192000000 | 3105.1 |
| 1482278400000 | 3107.89 |
| 1482364800000 | 3103.4 |
| 1482451200000 | 3113.63 |
| 1482796800000 | 3115.87 |
| 1482883200000 | 3124.04 |
| 1482969600000 | 3126.05 |
| 1483056000000 | 3131.54 |
| 1483315200000 | 3142.29 |
| 1483401600000 | 3157.66 |
| 1483488000000 | 3134.5 |
| 1483574400000 | 3136.98 |
| 1483660800000 | 3142.75 |
| 1483920000000 | 3135.09 |
| 1484006400000 | 3140.3 |
| 1484092800000 | 3147.93 |
| 1484179200000 | 3136.2199 |
| 1484265600000 | 3175.1 |
| 1484524800000 | 3141.89 |
| 1484611200000 | 3129.04 |
| 1484697600000 | 3129.26 |
| 1484784000000 | 3118.7399 |
| 1484870400000 | 3142.7399 |
| 1485129600000 | 3150.87 |
| 1485216000000 | 3179.21 |
| 1485302400000 | 3230.56 |
| 1485388800000 | 3215.7199 |
| 1485475200000 | 3200.48 |
| 1485734400000 | 3163.5 |
| 1485820800000 | 3144.2 |
| 1485907200000 | 3177.79 |
| 1485993600000 | 3185.58 |
| 1486080000000 | 3204.95 |
| 1486339200000 | 3174.84 |
| 1486425600000 | 3162.4699 |
| 1486512000000 | 3204.3 |
| 1486598400000 | 3225.44 |
| 1486684800000 | 3243.64 |
| 1486944000000 | 3276.28 |
| 1487030400000 | 3254.85 |
| 1487116800000 | 3272.7199 |
| 1487203200000 | 3252.04 |
| 1487289600000 | 3234.41 |
| 1487548800000 | 3249.83 |
| 1487635200000 | 3274.04 |
| 1487721600000 | 3264.64 |
| 1487808000000 | 3249.52 |
| 1487894400000 | 3214.75 |
| 1488153600000 | 3239.32 |
| 1488240000000 | 3261.79 |
| 1488326400000 | 3326.3 |
| 1488412800000 | 3329.56 |
| 1488499200000 | 3329.7399 |
| 1488758400000 | 3310.83 |
| 1488844800000 | 3313.9899 |
| 1488931200000 | 3314.96 |
| 1489017600000 | 3317.88 |
| 1489104000000 | 3310.82 |
| 1489363200000 | 3320.29 |
| 1489449600000 | 3297.8 |
| 1489536000000 | 3315.06 |
| 1489622400000 | 3335.88 |
| 1489708800000 | 3355.61 |
| 1489968000000 | 3360.04 |
| 1490054400000 | 3333.3 |
| 1490140800000 | 3326.7 |
| 1490227200000 | 3370.05 |
| 1490313600000 | 3372.19 |
| 1490572800000 | 3341.7399 |
| 1490659200000 | 3360.68 |
| 1490745600000 | 3366.82 |
| 1490832000000 | 3403.53 |
| 1490918400000 | 3408.43 |
| 1491177600000 | 3401.27 |
| 1491264000000 | 3396.7 |
| 1491350400000 | 3395.56 |
| 1491436800000 | 3409.38 |
| 1491523200000 | 3420.88 |
| 1491782400000 | 3411.65 |
| 1491868800000 | 3428.41 |
| 1491955200000 | 3416.14 |
| 1492041600000 | 3400.24 |
| 1492473600000 | 3351.69 |
| 1492560000000 | 3358.96 |
| 1492646400000 | 3395.2 |
| 1492732800000 | 3388.42 |
| 1492992000000 | 3499.17 |
| 1493078400000 | 3509.23 |
| 1493164800000 | 3517.33 |
| 1493251200000 | 3517.21 |
| 1493337600000 | 3507.68 |
| 1493596800000 | 3506.49 |
| 1493683200000 | 3554.08 |
| 1493769600000 | 3525.03 |
| 1493856000000 | 3571.32 |
| 1493942400000 | 3594.29 |
| 1494201600000 | 3566.84 |
| 1494288000000 | 3591.19 |
| 1494374400000 | 3568.44 |
| 1494460800000 | 3548.21 |
| 1494547200000 | 3546.22 |
| 1494806400000 | 3547.34 |
| 1494892800000 | 3531.63 |
| 1494979200000 | 3461.1 |
| 1495065600000 | 3456.49 |
| 1495152000000 | 3474.79 |
| 1495411200000 | 3482.01 |
| 1495497600000 | 3508.88 |
| 1495584000000 | 3506.79 |
| 1495670400000 | 3507.99 |
| 1495756800000 | 3512.01 |
| 1496016000000 | 3514.01 |
| 1496102400000 | 3507.55 |
| 1496188800000 | 3525.36 |
| 1496275200000 | 3540.85 |
| 1496361600000 | 3544.2 |
| 1496620800000 | 3540.25 |
| 1496707200000 | 3501.64 |
| 1496793600000 | 3488.14 |
| 1496880000000 | 3495.92 |
| 1496966400000 | 3533.44 |
| 1497225600000 | 3499.95 |
| 1497312000000 | 3526.44 |
| 1497398400000 | 3531.68 |
| 1497484800000 | 3505.72 |
| 1497571200000 | 3549.04 |
| 1497830400000 | 3574.28 |
| 1497916800000 | 3557.92 |
| 1498003200000 | 3556.01 |
| 1498089600000 | 3538.75 |
| 1498176000000 | 3538.91 |
| 1498435200000 | 3537.01 |
| 1498521600000 | 3493.71 |
| 1498608000000 | 3485.1 |
| 1498694400000 | 3411.01 |
| 1498780800000 | 3414.41 |
| 1499040000000 | 3449.92 |
| 1499126400000 | 3431.38 |
| 1499212800000 | 3459.74 |
| 1499299200000 | 3404.71 |
| 1499385600000 | 3409.18 |
| 1499644800000 | 3421.87 |
| 1499731200000 | 3399.9 |
| 1499817600000 | 3478.26 |
| 1499904000000 | 3483.43 |
| 1499990400000 | 3470.76 |
| 1500249600000 | 3481.74 |
| 1500336000000 | 3453.93 |
| 1500422400000 | 3459.84 |
| 1500508800000 | 3441.73 |
| 1500595200000 | 3380.69 |
| 1500854400000 | 3389.88 |
| 1500940800000 | 3396.35 |
| 1501027200000 | 3410.2 |
| 1501113600000 | 3401.35 |
| 1501200000000 | 3369.32 |
| 1501459200000 | 3368.8 |
| 1501545600000 | 3378.37 |
| 1501632000000 | 3351.38 |
| 1501718400000 | 3366.35 |
| 1501804800000 | 3410.29 |
| 1502064000000 | 3413.37 |
| 1502150400000 | 3414.62 |
| 1502236800000 | 3388.52 |
| 1502323200000 | 3364.55 |
| 1502409600000 | 3327.93 |
| 1502668800000 | 3379.96 |
| 1502755200000 | 3383.33 |
| 1502841600000 | 3412.1 |
| 1502928000000 | 3377.57 |
| 1503014400000 | 3349.41 |
| 1503273600000 | 3340 |
| 1503360000000 | 3373.66 |
| 1503446400000 | 3345.27 |
| 1503532800000 | 3343.46 |
| 1503619200000 | 3340.94 |
| 1503878400000 | 3313.4699 |
| 1503964800000 | 3280.96 |
| 1504051200000 | 3314.9899 |
| 1504137600000 | 3352.04 |
| 1504224000000 | 3385.37 |
| 1504483200000 | 3377.1 |
| 1504569600000 | 3375.04 |
| 1504656000000 | 3371.64 |
| 1504742400000 | 3387.17 |
| 1504828800000 | 3387.71 |
| 1505088000000 | 3425.75 |
| 1505174400000 | 3433.86 |
| 1505260800000 | 3438.72 |
| 1505347200000 | 3451.89 |
| 1505433600000 | 3443.23 |
| 1505692800000 | 3463.01 |
| 1505779200000 | 3462.27 |
| 1505865600000 | 3453.96 |
| 1505952000000 | 3466.75 |
| 1506038400000 | 3467.93 |
| 1506297600000 | 3439.28 |
| 1506384000000 | 3436.38 |
| 1506470400000 | 3466.72 |
| 1506556800000 | 3493.28 |
| 1506643200000 | 3502.91 |
| 1506902400000 | 3505.22 |
| 1506988800000 | 3510.39 |
| 1507075200000 | 3501.09 |
| 1507161600000 | 3485.19 |
| 1507248000000 | 3454.98 |
| 1507507200000 | 3463.12 |
| 1507593600000 | 3471.14 |
| 1507680000000 | 3469.14 |
| 1507766400000 | 3478.19 |
| 1507852800000 | 3486.93 |
| 1508112000000 | 3470.26 |
| 1508198400000 | 3463.8 |
| 1508284800000 | 3479.07 |
| 1508371200000 | 3480.29 |
| 1508457600000 | 3489.66 |
| 1508716800000 | 3482.71 |
| 1508803200000 | 3478.87 |
| 1508889600000 | 3449.6 |
| 1508976000000 | 3518.6 |
| 1509062400000 | 3516.44 |
| 1509321600000 | 3522.71 |
| 1509408000000 | 3519.29 |
| 1509494400000 | 3502.9 |
| 1509580800000 | 3507.63 |
| 1509667200000 | 3517.07 |
| 1509926400000 | 3506.14 |
| 1510012800000 | 3488.57 |
| 1510099200000 | 3519.45 |
| 1510185600000 | 3486.33 |
| 1510272000000 | 3463.15 |
| 1510531200000 | 3433.31 |
| 1510617600000 | 3416.33 |
| 1510704000000 | 3396.82 |
| 1510790400000 | 3462.05 |
| 1510876800000 | 3440.86 |
| 1511136000000 | 3474.49 |
| 1511222400000 | 3456.86 |
| 1511308800000 | 3460.78 |
| 1511395200000 | 3473.53 |
| 1511481600000 | 3461.01 |
| 1511740800000 | 3433.78 |
| 1511827200000 | 3449.75 |
| 1511913600000 | 3458.96 |
| 1512000000000 | 3435.94 |
| 1512086400000 | 3392.64 |
| 1512345600000 | 3444.03 |
| 1512432000000 | 3450.58 |
| 1512518400000 | 3452.01 |
| 1512604800000 | 3449.85 |
| 1512691200000 | 3456.35 |
| 1512950400000 | 3440.04 |
| 1513036800000 | 3449.92 |
| 1513123200000 | 3440.14 |
| 1513209600000 | 3421.68 |
| 1513296000000 | 3424.63 |
| 1513555200000 | 3460.79 |
| 1513641600000 | 3453.52 |
| 1513728000000 | 3436.27 |
| 1513814400000 | 3460.57 |
| 1513900800000 | 3456.84 |
| 1514332800000 | 3460.74 |
| 1514419200000 | 3460.4 |
| 1514505600000 | 3446.5 |
| 1514851200000 | 3437.52 |
| 1514937600000 | 3458.64 |
| 1515024000000 | 3521.23 |
| 1515110400000 | 3557.64 |
| 1515369600000 | 3571.93 |
| 1515456000000 | 3599.19 |
| 1515542400000 | 3580.76 |
| 1515628800000 | 3551.53 |
| 1515715200000 | 3552.38 |
| 1515974400000 | 3543.04 |
| 1516060800000 | 3563.22 |
| 1516147200000 | 3556.52 |
| 1516233600000 | 3579.73 |
| 1516320000000 | 3593.8 |
| 1516579200000 | 3601.55 |
| 1516665600000 | 3606.51 |
| 1516752000000 | 3567.09 |
| 1516838400000 | 3556.6 |
| 1516924800000 | 3583.98 |
| 1517184000000 | 3564.62 |
| 1517270400000 | 3522.89 |
| 1517356800000 | 3517.62 |
| 1517443200000 | 3499.89 |
| 1517529600000 | 3448.71 |
| 1517788800000 | 3378.11 |
| 1517875200000 | 3333.32 |
| 1517961600000 | 3371.14 |
| 1518048000000 | 3272.45 |
| 1518134400000 | 3228.56 |
| 1518393600000 | 3277.31 |
| 1518480000000 | 3259.89 |
| 1518566400000 | 3297.25 |
| 1518652800000 | 3339.4 |
| 1518739200000 | 3372.47 |
| 1518998400000 | 3342.2 |
| 1519084800000 | 3389.75 |
| 1519171200000 | 3400.1 |
| 1519257600000 | 3385 |
| 1519344000000 | 3396.46 |
| 1519603200000 | 3404.53 |
| 1519689600000 | 3406.83 |
| 1519776000000 | 3380.05 |
| 1519862400000 | 3337.55 |
| 1519948800000 | 3242.41 |
| 1520208000000 | 3287.02 |
| 1520294400000 | 3272.3 |
| 1520380800000 | 3285.46 |
| 1520467200000 | 3328.5 |
| 1520553600000 | 3350.8 |
| 1520812800000 | 3356.52 |
| 1520899200000 | 3329.25 |
| 1520985600000 | 3351.62 |
| 1521072000000 | 3378.48 |
| 1521158400000 | 3369.98 |
| 1521417600000 | 3335.58 |
| 1521504000000 | 3339.78 |
| 1521590400000 | 3323.46 |
| 1521676800000 | 3266.52 |
| 1521763200000 | 3229.8 |
| 1522022400000 | 3198.1 |
| 1522108800000 | 3248.25 |
| 1522195200000 | 3257.13 |
| 1522281600000 | 3273.18 |
| 1522713600000 | 3242.03 |
| 1522800000000 | 3204.83 |
| 1522886400000 | 3294.94 |
| 1522972800000 | 3277.17 |
| 1523232000000 | 3287.28 |
| 1523318400000 | 3298.03 |
| 1523404800000 | 3261.43 |
| 1523491200000 | 3273.13 |
| 1523577600000 | 3298.84 |
| 1523836800000 | 3295.73 |
| 1523923200000 | 3320.67 |
| 1524009600000 | 3348.44 |
| 1524096000000 | 3361.17 |
| 1524182400000 | 3378.07 |
| 1524441600000 | 3386.33 |
| 1524528000000 | 3363.04 |
| 1524614400000 | 3343.62 |
| 1524700800000 | 3377.41 |
| 1524787200000 | 3382.19 |
| 1525046400000 | 3387.83 |
| 1525132800000 | 3385.38 |
| 1525219200000 | 3424.98 |
| 1525305600000 | 3421.1 |
| 1525392000000 | 3453.2 |
| 1525651200000 | 3472.88 |
| 1525737600000 | 3476.1 |
| 1525824000000 | 3491.76 |
| 1525910400000 | 3484.46 |
| 1525996800000 | 3510.98 |
| 1526256000000 | 3497.58 |
| 1526342400000 | 3495.76 |
| 1526428800000 | 3508.86 |
| 1526515200000 | 3528.7 |
| 1526601600000 | 3541.11 |
| 1526860800000 | 3553.29 |
| 1526947200000 | 3573.67 |
| 1527033600000 | 3527.14 |
| 1527120000000 | 3511.6 |
| 1527206400000 | 3506.25 |
| 1527465600000 | 3497.96 |
| 1527552000000 | 3448.76 |
| 1527638400000 | 3448.5 |
| 1527724800000 | 3442.44 |
| 1527811200000 | 3487 |
| 1528070400000 | 3501.51 |
| 1528156800000 | 3498.37 |
| 1528243200000 | 3513.85 |
| 1528329600000 | 3506.76 |
| 1528416000000 | 3483.89 |
| 1528675200000 | 3501.6 |
| 1528761600000 | 3503.23 |
| 1528848000000 | 3491.29 |
| 1528934400000 | 3535.85 |
| 1529020800000 | 3489.28 |
| 1529280000000 | 3462.05 |
| 1529366400000 | 3424.18 |
| 1529452800000 | 3429.91 |
| 1529539200000 | 3370.85 |
| 1529625600000 | 3389.75 |
| 1529884800000 | 3327.38 |
| 1529971200000 | 3335.06 |
| 1530057600000 | 3361.11 |
| 1530144000000 | 3309.4 |
| 1530230400000 | 3342.73 |
| 1530489600000 | 3300.2399 |
| 1530576000000 | 3328.27 |
| 1530662400000 | 3317.64 |
| 1530748800000 | 3336.11 |
| 1530835200000 | 3324.94 |
| 1531094400000 | 3355.68 |
| 1531180800000 | 3370.77 |
| 1531267200000 | 3327.81 |
| 1531353600000 | 3341.23 |
| 1531440000000 | 3343.28 |
| 1531699200000 | 3353.93 |
| 1531785600000 | 3355.05 |
| 1531872000000 | 3358.4 |
| 1531958400000 | 3336.37 |
| 1532044800000 | 3324.7199 |
| 1532304000000 | 3314.7199 |
| 1532390400000 | 3348.4 |
| 1532476800000 | 3334.67 |
| 1532563200000 | 3367.11 |
| 1532649600000 | 3404.99 |
| 1532908800000 | 3389.4 |
| 1532995200000 | 3392.92 |
| 1533081600000 | 3362.87 |
| 1533168000000 | 3332.7399 |
| 1533254400000 | 3360.13 |
| 1533513600000 | 3359.15 |
| 1533600000000 | 3381.13 |
| 1533686400000 | 3371.3 |
| 1533772800000 | 3372.99 |
| 1533859200000 | 3344.3 |
| 1534118400000 | 3335.56 |
| 1534204800000 | 3345.06 |
| 1534291200000 | 3290.28 |
| 1534377600000 | 3305.1 |
| 1534464000000 | 3301.57 |
| 1534723200000 | 3319.8 |
| 1534809600000 | 3346.1 |
| 1534896000000 | 3347.56 |
| 1534982400000 | 3346.3 |
| 1535068800000 | 3354.77 |
| 1535328000000 | 3376.16 |
| 1535414400000 | 3369.15 |
| 1535500800000 | 3392.16 |
| 1535587200000 | 3407.07 |
| 1535673600000 | 3375.38 |
| 1535932800000 | 3356.94 |
| 1536019200000 | 3327.44 |
| 1536105600000 | 3290.61 |
| 1536192000000 | 3293.4699 |
| 1536278400000 | 3285.17 |
| 1536537600000 | 3298.15 |
| 1536624000000 | 3301.2199 |
| 1536710400000 | 3311.88 |
| 1536796800000 | 3309.78 |
| 1536883200000 | 3329.4699 |
| 1537142400000 | 3338.98 |
| 1537228800000 | 3344.08 |
| 1537315200000 | 3349.7 |
| 1537401600000 | 3395.71 |
| 1537488000000 | 3397.85 |
| 1537747200000 | 3358.04 |
| 1537833600000 | 3347.81 |
| 1537920000000 | 3360.15 |
| 1538006400000 | 3373.46 |
| 1538092800000 | 3350.14 |
| 1538352000000 | 3355.34 |
| 1538438400000 | 3337.27 |
| 1538524800000 | 3360.48 |
| 1538611200000 | 3316.84 |
| 1538697600000 | 3288.73 |
| 1538956800000 | 3242.4899 |
| 1539043200000 | 3227.28 |
| 1539129600000 | 3153.85 |
| 1539216000000 | 3096.04 |
| 1539302400000 | 3080.9 |
| 1539561600000 | 3074.85 |
| 1539648000000 | 3134.27 |
| 1539734400000 | 3122.4899 |
| 1539820800000 | 3064.69 |
| 1539907200000 | 3014.26 |
| 1540166400000 | 3000.14 |
| 1540252800000 | 2941.12 |
| 1540339200000 | 2933.36 |
| 1540425600000 | 2981.27 |
| 1540512000000 | 2977.19 |
| 1540771200000 | 3026.25 |
| 1540857600000 | 3026.76 |
| 1540944000000 | 3081.62 |
| 1541030400000 | 3085.29 |
| 1541116800000 | 3095.04 |
| 1541376000000 | 3065.14 |
| 1541462400000 | 3051.93 |
| 1541548800000 | 3107.5 |
| 1541635200000 | 3096.93 |
| 1541721600000 | 3097.61 |
| 1541980800000 | 3067.31 |
| 1542067200000 | 3103.92 |
| 1542153600000 | 3091.33 |
| 1542240000000 | 3058.02 |
| 1542326400000 | 3037.65 |
| 1542585600000 | 3008.03 |
| 1542672000000 | 2971.41 |
| 1542758400000 | 3010.63 |
| 1542844800000 | 2991.35 |
| 1542931200000 | 3009.31 |
| 1543190400000 | 3060.77 |
| 1543276800000 | 3046.1 |
| 1543363200000 | 3029.91 |
| 1543449600000 | 3045.01 |
| 1543536000000 | 3019.53 |
| 1543795200000 | 3039.86 |
| 1543881600000 | 3006.26 |
| 1543968000000 | 2941.36 |
| 1544054400000 | 2829.5 |
| 1544140800000 | 2863.18 |
| 1544400000000 | 2796.84 |
| 1544486400000 | 2877.65 |
| 1544572800000 | 2922.94 |
| 1544659200000 | 2911.7199 |
| 1544745600000 | 2885.7399 |
| 1545004800000 | 2839.63 |
| 1545091200000 | 2816.9899 |
| 1545177600000 | 2833.23 |
| 1545264000000 | 2788.59 |
| 1545350400000 | 2801.75 |
| 1545609600000 | 2794.64 |
| 1545868800000 | 2757.96 |
| 1545955200000 | 2830.7199 |
| 1546214400000 | 2847.2399 |
| 1546387200000 | 2828.64 |
| 1546473600000 | 2791.46 |
| 1546560000000 | 2878.75 |
| 1546819200000 | 2879.56 |
| 1546905600000 | 2896.33 |
| 1546992000000 | 2927.46 |
| 1547078400000 | 2930.7399 |
| 1547164800000 | 2922.19 |
| 1547424000000 | 2914.33 |
| 1547510400000 | 2922 |
| 1547596800000 | 2946.15 |
| 1547683200000 | 2966.17 |
| 1547769600000 | 3034.96 |
| 1548028800000 | 3031.27 |
| 1548115200000 | 3032.44 |
| 1548201600000 | 3000.55 |
| 1548288000000 | 3015.1 |
| 1548374400000 | 3058.9699 |
| 1548633600000 | 3037.16 |
| 1548720000000 | 3043.02 |
| 1548806400000 | 3045.14 |
| 1548892800000 | 3030.7 |
| 1548979200000 | 3060.07 |
| 1549238400000 | 3050.08 |
| 1549324800000 | 3125.4899 |
| 1549411200000 | 3132.33 |
| 1549497600000 | 3082.41 |
| 1549584000000 | 3032.36 |
| 1549843200000 | 3065.2199 |
| 1549929600000 | 3077.45 |
| 1550016000000 | 3100.92 |
| 1550102400000 | 3102.34 |
| 1550188800000 | 3151.69 |
| 1550448000000 | 3168.37 |
| 1550534400000 | 3166.85 |
| 1550620800000 | 3203.07 |
| 1550707200000 | 3201.7 |
| 1550793600000 | 3222.85 |
| 1551052800000 | 3227.19 |
| 1551139200000 | 3245.7199 |
| 1551225600000 | 3225.87 |
| 1551312000000 | 3241.92 |
| 1551398400000 | 3255.39 |
| 1551657600000 | 3279.96 |
| 1551744000000 | 3272.69 |
| 1551830400000 | 3263.2 |
| 1551916800000 | 3246.71 |
| 1552003200000 | 3228.25 |
| 1552262400000 | 3251.58 |
| 1552348800000 | 3248.63 |
| 1552435200000 | 3268.57 |
| 1552521600000 | 3306.98 |
| 1552608000000 | 3341.67 |
| 1552867200000 | 3340.53 |
| 1552953600000 | 3339.54 |
| 1553040000000 | 3325.92 |
| 1553126400000 | 3319.15 |
| 1553212800000 | 3258.15 |
| 1553472000000 | 3247.77 |
| 1553558400000 | 3259.87 |
| 1553644800000 | 3277.01 |
| 1553731200000 | 3266.79 |
| 1553817600000 | 3308.64 |
| 1554076800000 | 3369.57 |
| 1554163200000 | 3374.87 |
| 1554249600000 | 3432.01 |
| 1554336000000 | 3425.74 |
| 1554422400000 | 3441.91 |
| 1554681600000 | 3421.23 |
| 1554768000000 | 3396.67 |
| 1554854400000 | 3427.29 |
| 1554940800000 | 3452.75 |
| 1555027200000 | 3463.01 |
| 1555286400000 | 3470.62 |
| 1555372800000 | 3492.1 |
| 1555459200000 | 3501.62 |
| 1555545600000 | 3523.98 |
| 1555977600000 | 3513.68 |
| 1556064000000 | 3532.88 |
| 1556150400000 | 3504.04 |
| 1556236800000 | 3515.13 |
| 1556496000000 | 3530.72 |
| 1556582400000 | 3530.85 |
| 1556668800000 | 3528.63 |
| 1556755200000 | 3544.12 |
| 1556841600000 | 3533.61 |
| 1557100800000 | 3489.02 |
| 1557187200000 | 3438.06 |
| 1557273600000 | 3439.37 |
| 1557360000000 | 3375.7 |
| 1557446400000 | 3391.62 |
| 1557705600000 | 3343.5 |
| 1557792000000 | 3392.13 |
| 1557878400000 | 3433.64 |
| 1557964800000 | 3475.74 |
| 1558051200000 | 3460.75 |
| 1558310400000 | 3432.84 |
| 1558396800000 | 3453.62 |
| 1558483200000 | 3450.72 |
| 1558569600000 | 3386.88 |
| 1558656000000 | 3404.62 |
| 1558915200000 | 3406.54 |
| 1559001600000 | 3402.25 |
| 1559088000000 | 3340.06 |
| 1559174400000 | 3362.51 |
| 1559260800000 | 3332.6 |
| 1559520000000 | 3338.48 |
| 1559606400000 | 3366.48 |
| 1559692800000 | 3392.93 |
| 1559779200000 | 3378.54 |
| 1559865600000 | 3429.35 |
| 1560124800000 | 3438.49 |
| 1560211200000 | 3471.83 |
| 1560297600000 | 3441.4 |
| 1560384000000 | 3467.9 |
| 1560470400000 | 3449.84 |
| 1560729600000 | 3439.15 |
| 1560816000000 | 3508.16 |
| 1560902400000 | 3523.81 |
| 1560988800000 | 3543.82 |
| 1561075200000 | 3514.58 |
| 1561334400000 | 3512.7 |
| 1561420800000 | 3519.46 |
| 1561507200000 | 3495.67 |
| 1561593600000 | 3487.74 |
| 1561680000000 | 3514.31 |
| 1561939200000 | 3546.93 |
| 1562025600000 | 3539.12 |
| 1562112000000 | 3587.47 |
| 1562198400000 | 3586.84 |
| 1562284800000 | 3541.21 |
| 1562544000000 | 3537.48 |
| 1562630400000 | 3506.55 |
| 1562716800000 | 3499.66 |
| 1562803200000 | 3490.28 |
| 1562889600000 | 3519.88 |
| 1563148800000 | 3538.61 |
| 1563235200000 | 3594.76 |
| 1563321600000 | 3584.5 |
| 1563408000000 | 3557.42 |
| 1563494400000 | 3571.7 |
| 1563753600000 | 3571.07 |
| 1563840000000 | 3602.76 |
| 1563926400000 | 3612.28 |
| 1564012800000 | 3597.56 |
| 1564099200000 | 3604.03 |
| 1564358400000 | 3600.85 |
| 1564444800000 | 3517.78 |
| 1564531200000 | 3536.82 |
| 1564617600000 | 3555.84 |
| 1564704000000 | 3463.44 |
| 1564963200000 | 3373.41 |
| 1565049600000 | 3370.51 |
| 1565136000000 | 3391.35 |
| 1565222400000 | 3462.01 |
| 1565308800000 | 3433.41 |
| 1565568000000 | 3424.22 |
| 1565654400000 | 3452.1 |
| 1565740800000 | 3379.83 |
| 1565827200000 | 3371.18 |
| 1565913600000 | 3412.29 |
| 1566172800000 | 3463.22 |
| 1566259200000 | 3432.12 |
| 1566345600000 | 3479.75 |
| 1566432000000 | 3445.78 |
| 1566518400000 | 3410.62 |
| 1566777600000 | 3422.02 |
| 1566864000000 | 3439.31 |
| 1566950400000 | 3416.75 |
| 1567036800000 | 3479.65 |
| 1567123200000 | 3512.46 |
| 1567382400000 | 3522.86 |
| 1567468800000 | 3514.88 |
| 1567555200000 | 3546.03 |
| 1567641600000 | 3579.65 |
| 1567728000000 | 3591.23 |
| 1567987200000 | 3586.63 |
| 1568073600000 | 3622.8 |
| 1568160000000 | 3654.82 |
| 1568246400000 | 3666.3 |
| 1568332800000 | 3693.05 |
| 1568592000000 | 3657.52 |
| 1568678400000 | 3638.02 |
| 1568764800000 | 3651.95 |
| 1568851200000 | 3676.87 |
| 1568937600000 | 3682.59 |
| 1569196800000 | 3638.84 |
| 1569283200000 | 3635.86 |
| 1569369600000 | 3601.55 |
| 1569456000000 | 3636.32 |
| 1569542400000 | 3652.31 |
| 1569801600000 | 3695.13 |
| 1569888000000 | 3662.96 |
| 1569974400000 | 3540.49 |
| 1570060800000 | 3539.82 |
| 1570147200000 | 3589.73 |
| 1570406400000 | 3604.74 |
| 1570492800000 | 3539.2 |
| 1570579200000 | 3554.47 |
| 1570665600000 | 3601.63 |
| 1570752000000 | 3693.85 |
| 1571011200000 | 3683.78 |
| 1571097600000 | 3722.33 |
| 1571184000000 | 3724.54 |
| 1571270400000 | 3732.99 |
| 1571356800000 | 3721.82 |
| 1571616000000 | 3753.08 |
| 1571702400000 | 3741.15 |
| 1571788800000 | 3744.36 |
| 1571875200000 | 3765.53 |
| 1571961600000 | 3801.79 |
| 1572220800000 | 3805.16 |
| 1572307200000 | 3834.85 |
| 1572393600000 | 3822.88 |
| 1572480000000 | 3819.73 |
| 1572566400000 | 3862.18 |
| 1572825600000 | 3898.33 |
| 1572912000000 | 3888.68 |
| 1572998400000 | 3879.34 |
| 1573084800000 | 3873.77 |
| 1573171200000 | 3868.35 |
| 1573430400000 | 3869.48 |
| 1573516800000 | 3901.19 |
| 1573603200000 | 3871.84 |
| 1573689600000 | 3875.79 |
| 1573776000000 | 3905.74 |
| 1574035200000 | 3894.33 |
| 1574121600000 | 3895.21 |
| 1574208000000 | 3879.27 |
| 1574294400000 | 3865.14 |
| 1574380800000 | 3871.24 |
| 1574640000000 | 3907.9 |
| 1574726400000 | 3947.34 |
| 1574812800000 | 3942.5 |
| 1574899200000 | 3927.26 |
| 1574985600000 | 3903.61 |
| 1575244800000 | 3857.8 |
| 1575331200000 | 3833.99 |
| 1575417600000 | 3887 |
| 1575504000000 | 3898.04 |
| 1575590400000 | 3934.05 |
| 1575849600000 | 3919.62 |
| 1575936000000 | 3921.91 |
| 1576022400000 | 3942.6 |
| 1576108800000 | 3951.29 |
| 1576195200000 | 3970.51 |
| 1576454400000 | 4012.9 |
| 1576540800000 | 3985.97 |
| 1576627200000 | 3970.11 |
| 1576713600000 | 3953.97 |
| 1576800000000 | 3985.79 |
| 1577059200000 | 4000.93 |
| 1577145600000 | 4003.58 |
| 1577404800000 | 4013.1 |
| 1577664000000 | 3975.41 |
| 1577750400000 | 3976.31 |
| 1577923200000 | 4018.39 |
| 1578009600000 | 3986.32 |
| 1578268800000 | 3960.05 |
| 1578355200000 | 3970.91 |
| 1578441600000 | 3991.95 |
| 1578528000000 | 3969.14 |
| 1578614400000 | 3956.47 |
| 1578873600000 | 3963.77 |
| 1578960000000 | 3995.37 |
| 1579046400000 | 3982.44 |
| 1579132800000 | 3971.84 |
| 1579219200000 | 4018.43 |
| 1579478400000 | 4017.92 |
| 1579564800000 | 4023.81 |
| 1579651200000 | 4006.89 |
| 1579737600000 | 3971.42 |
| 1579824000000 | 4023.88 |
| 1580083200000 | 3933.65 |
| 1580169600000 | 3949.25 |
| 1580256000000 | 3977.59 |
| 1580342400000 | 3927.22 |
| 1580428800000 | 3876.88 |
| 1580688000000 | 3892.68 |
| 1580774400000 | 3941.68 |
| 1580860800000 | 4002.32 |
| 1580947200000 | 3986.34 |
| 1581033600000 | 3984.68 |
| 1581292800000 | 4009.02 |
| 1581379200000 | 4064.7 |
| 1581465600000 | 4078.68 |
| 1581552000000 | 4079.7 |
| 1581638400000 | 4085.42 |
| 1581897600000 | 4101.58 |
| 1581984000000 | 4062.22 |
| 1582070400000 | 4095.44 |
| 1582156800000 | 4093.93 |
| 1582243200000 | 4103.14 |
| 1582502400000 | 3929.43 |
| 1582588800000 | 3855.82 |
| 1582675200000 | 3864.06 |
| 1582761600000 | 3750.66 |
| 1582848000000 | 3602.36 |
| 1583107200000 | 3637.25 |
| 1583193600000 | 3711.19 |
| 1583280000000 | 3753.2 |
| 1583366400000 | 3691.35 |
| 1583452800000 | 3526.75 |
| 1583712000000 | 3258.92 |
| 1583798400000 | 3189.75 |
| 1583884800000 | 3153.76 |
| 1583971200000 | 2730.16 |
| 1584057600000 | 2773.82 |
| 1584316800000 | 2537.64 |
| 1584403200000 | 2604.43 |
| 1584489600000 | 2394.08 |
| 1584576000000 | 2476.94 |
| 1584662400000 | 2620.57 |
| 1584921600000 | 2487.73 |
| 1585008000000 | 2724.81 |
| 1585094400000 | 2854.58 |
| 1585180800000 | 2966.25 |
| 1585267200000 | 2828.35 |
| 1585526400000 | 2826.34 |
| 1585612800000 | 2910.46 |
| 1585699200000 | 2763.35 |
| 1585785600000 | 2751.6 |
| 1585872000000 | 2722.8 |
| 1586131200000 | 2908.67 |
| 1586217600000 | 2989 |
| 1586304000000 | 2992.4 |
| 1586390400000 | 3085.64 |
| 1586822400000 | 3074.34 |
| 1586908800000 | 2910.36 |
| 1586995200000 | 2914.9899 |
| 1587081600000 | 3036.07 |
| 1587340800000 | 3025.41 |
| 1587427200000 | 2912.39 |
| 1587513600000 | 2973.61 |
| 1587600000000 | 2974.67 |
| 1587686400000 | 2945.1 |
| 1587945600000 | 3032.11 |
| 1588032000000 | 3102.66 |
| 1588118400000 | 3168.25 |
| 1588204800000 | 3098.7 |
| 1588291200000 | 3096.53 |
| 1588550400000 | 2974.5 |
| 1588636800000 | 3042.29 |
| 1588723200000 | 3041.88 |
| 1588809600000 | 3078.98 |
| 1588896000000 | 3167.9699 |
| 1589155200000 | 3120.82 |
| 1589241600000 | 3118.43 |
| 1589328000000 | 3053.73 |
| 1589414400000 | 3000.94 |
| 1589500800000 | 3004.06 |
| 1589760000000 | 3191.2399 |
| 1589846400000 | 3157.68 |
| 1589932800000 | 3187.7 |
| 1590019200000 | 3182.01 |
| 1590105600000 | 3180.12 |
| 1590364800000 | 3297.15 |
| 1590451200000 | 3332.84 |
| 1590537600000 | 3342.76 |
| 1590624000000 | 3379.85 |
| 1590710400000 | 3345.9899 |
| 1590969600000 | 3371.35 |
| 1591056000000 | 3448.44 |
| 1591142400000 | 3568.9 |
| 1591228800000 | 3543.63 |
| 1591315200000 | 3611.32 |
| 1591574400000 | 3598.17 |
| 1591660800000 | 3532.56 |
| 1591747200000 | 3488.76 |
| 1591833600000 | 3330.34 |
| 1591920000000 | 3335.71 |
| 1592179200000 | 3365.04 |
| 1592265600000 | 3500.88 |
| 1592352000000 | 3513.31 |
| 1592438400000 | 3501.61 |
| 1592524800000 | 3492.74 |
| 1592784000000 | 3472.03 |
| 1592870400000 | 3488.48 |
| 1592956800000 | 3399.13 |
| 1593043200000 | 3418.95 |
| 1593129600000 | 3420.03 |
| 1593388800000 | 3469.12 |
| 1593475200000 | 3459.94 |
| 1593561600000 | 3468.09 |
| 1593648000000 | 3557.58 |
| 1593734400000 | 3538.79 |
| 1593993600000 | 3587.96 |
| 1594080000000 | 3579.67 |
| 1594166400000 | 3520.42 |
| 1594252800000 | 3489.6 |
| 1594339200000 | 3539.62 |
| 1594598400000 | 3578.11 |
| 1594684800000 | 3564.36 |
| 1594771200000 | 3634.61 |
| 1594857600000 | 3651.84 |
| 1594944000000 | 3619.95 |
| 1595203200000 | 3671.71 |
| 1595289600000 | 3675.37 |
| 1595376000000 | 3667.08 |
| 1595462400000 | 3660.52 |
| 1595548800000 | 3595.05 |
| 1595808000000 | 3588.64 |
| 1595894400000 | 3576.92 |
| 1595980800000 | 3589.19 |
| 1596067200000 | 3495.01 |
| 1596153600000 | 3410.17 |
| 1596412800000 | 3517.76 |
| 1596499200000 | 3515.54 |
| 1596585600000 | 3567.21 |
| 1596672000000 | 3562.97 |
| 1596758400000 | 3577.8 |
| 1597017600000 | 3612.47 |
| 1597104000000 | 3676.97 |
| 1597190400000 | 3707.68 |
| 1597276800000 | 3689.54 |
| 1597363200000 | 3631.99 |
| 1597622400000 | 3649.68 |
| 1597708800000 | 3633.58 |
| 1597795200000 | 3672.24 |
| 1597881600000 | 3635.78 |
| 1597968000000 | 3656.93 |
| 1598227200000 | 3729.61 |
| 1598313600000 | 3691.27 |
| 1598400000000 | 3731.55 |
| 1598486400000 | 3690.36 |
| 1598572800000 | 3678.26 |
| 1598832000000 | 3631.21 |
| 1598918400000 | 3620.53 |
| 1599004800000 | 3673.99 |
| 1599091200000 | 3616.62 |
| 1599177600000 | 3595.11 |
| 1599436800000 | 3663.54 |
| 1599523200000 | 3616.79 |
| 1599609600000 | 3666.21 |
| 1599696000000 | 3632.63 |
| 1599782400000 | 3643.77 |
| 1600041600000 | 3654.22 |
| 1600128000000 | 3692.3 |
| 1600214400000 | 3713.26 |
| 1600300800000 | 3703.09 |
| 1600387200000 | 3670.58 |
| 1600646400000 | 3527.15 |
| 1600732800000 | 3531.81 |
| 1600819200000 | 3555.05 |
| 1600905600000 | 3517.32 |
| 1600992000000 | 3518.33 |
| 1601251200000 | 3600.45 |
| 1601337600000 | 3594 |
| 1601424000000 | 3593.83 |
| 1601510400000 | 3578.29 |
| 1601596800000 | 3640.31 |
| 1601856000000 | 3669.4 |
| 1601942400000 | 3694.66 |
| 1602028800000 | 3735.86 |
| 1602115200000 | 3772.16 |
| 1602201600000 | 3747.62 |
| 1602460800000 | 3782.6 |
| 1602547200000 | 3738.72 |
| 1602633600000 | 3748.04 |
| 1602720000000 | 3668.85 |
| 1602806400000 | 3709.3 |
| 1603065600000 | 3704.25 |
| 1603152000000 | 3707.83 |
| 1603238400000 | 3629.4 |
| 1603324800000 | 3636.01 |
| 1603411200000 | 3641.21 |
| 1603670400000 | 3552.34 |
| 1603756800000 | 3491.83 |
| 1603843200000 | 3378.04 |
| 1603929600000 | 3387.71 |
| 1604016000000 | 3430.83 |
| 1604275200000 | 3525.03 |
| 1604361600000 | 3625.78 |
| 1604448000000 | 3658.01 |
| 1604534400000 | 3724.73 |
| 1604620800000 | 3722.63 |
| 1604880000000 | 3918.59 |
| 1604966400000 | 3962.24 |
| 1605052800000 | 3957.45 |
| 1605139200000 | 3925.84 |
| 1605225600000 | 3942.57 |
| 1605484800000 | 3987.51 |
| 1605571200000 | 3981.23 |
| 1605657600000 | 3991.92 |
| 1605744000000 | 3950.86 |
| 1605830400000 | 3956.54 |
| 1606089600000 | 3957.22 |
| 1606176000000 | 4000.67 |
| 1606262400000 | 3986.9 |
| 1606348800000 | 3973.15 |
| 1606435200000 | 3975.08 |
| 1606694400000 | 3915.19 |
| 1606780800000 | 3950.8 |
| 1606867200000 | 3932.19 |
| 1606953600000 | 3922.82 |
| 1607040000000 | 3949.69 |
| 1607299200000 | 3923.51 |
| 1607385600000 | 3934.28 |
| 1607472000000 | 3922.73 |
| 1607558400000 | 3897.83 |
| 1607644800000 | 3877.5 |
| 1607904000000 | 3884.42 |
| 1607990400000 | 3896.64 |
| 1608076800000 | 3896.87 |
| 1608163200000 | 3918.31 |
| 1608249600000 | 3896.97 |
| 1608508800000 | 3821.15 |
| 1608595200000 | 3882.31 |
| 1608681600000 | 3900.22 |
| 1608768000000 | 3893.29 |
| 1609113600000 | 3940.96 |
| 1609200000000 | 3946.95 |
| 1609286400000 | 3933.34 |
| 1609372800000 | 3899.43 |
| 1609718400000 | 3969.63 |
| 1609804800000 | 3942.1 |
| 1609891200000 | 4068.53 |
| 1609977600000 | 4166.4 |
| 1610064000000 | 4191.07 |
| 1610323200000 | 4141.61 |
| 1610409600000 | 4155.88 |
| 1610496000000 | 4159.78 |
| 1610582400000 | 4158.77 |
| 1610668800000 | 4098.21 |
| 1610928000000 | 4099.66 |
| 1611014400000 | 4097.33 |
| 1611100800000 | 4105.18 |
| 1611187200000 | 4091.82 |
| 1611273600000 | 4043.46 |
| 1611532800000 | 3974.48 |
| 1611619200000 | 3964.59 |
| 1611705600000 | 3902.22 |
| 1611792000000 | 3964.31 |
| 1611878400000 | 3876.95 |
| 1612137600000 | 3937.61 |
| 1612224000000 | 4005.61 |
| 1612310400000 | 4002.4 |
| 1612396800000 | 4027.31 |
| 1612483200000 | 4052.75 |
| 1612742400000 | 4085.09 |
| 1612828800000 | 4054.78 |
| 1612915200000 | 4025.36 |
| 1613001600000 | 4063.33 |
| 1613088000000 | 4067.1 |
| 1613347200000 | 4121.12 |
| 1613433600000 | 4086.22 |
| 1613520000000 | 4032.76 |
| 1613606400000 | 4009.59 |
| 1613692800000 | 4055.63 |
| 1613952000000 | 4046.41 |
| 1614038400000 | 4043.14 |
| 1614124800000 | 4084.85 |
| 1614211200000 | 4062.78 |
| 1614297600000 | 3999.24 |
| 1614556800000 | 4090.49 |
| 1614643200000 | 4125.8 |
| 1614729600000 | 4157.64 |
| 1614816000000 | 4185.63 |
| 1614902400000 | 4138.56 |
| 1615161600000 | 4268.79 |
| 1615248000000 | 4298.77 |
| 1615334400000 | 4320.1 |
| 1615420800000 | 4345.4 |
| 1615507200000 | 4364.09 |
| 1615766400000 | 4340.1 |
| 1615852800000 | 4346.97 |
| 1615939200000 | 4323.08 |
| 1616025600000 | 4337.8 |
| 1616112000000 | 4285.4399 |
| 1616371200000 | 4267 |
| 1616457600000 | 4255.89 |
| 1616544000000 | 4305.96 |
| 1616630400000 | 4318.4799 |
| 1616716800000 | 4368.53 |
| 1616976000000 | 4381.45 |
| 1617062400000 | 4426 |
| 1617148800000 | 4414.76 |
| 1617235200000 | 4444.9 |
| 1617667200000 | 4478.7299 |
| 1617753600000 | 4477.11 |
| 1617840000000 | 4510.16 |
| 1617926400000 | 4539.53 |
| 1618185600000 | 4522.55 |
| 1618272000000 | 4522.37 |
| 1618358400000 | 4500.9399 |
| 1618444800000 | 4501.4799 |
| 1618531200000 | 4566.6899 |
| 1618790400000 | 4575.45 |
| 1618876800000 | 4494.36 |
| 1618963200000 | 4522.57 |
| 1619049600000 | 4525.97 |
| 1619136000000 | 4538.9799 |
| 1619395200000 | 4567.26 |
| 1619481600000 | 4572.81 |
| 1619568000000 | 4568.12 |
| 1619654400000 | 4550.5 |
| 1619740800000 | 4541.03 |
| 1620000000000 | 4580.33 |
| 1620086400000 | 4576.36 |
| 1620172800000 | 4712.9399 |
| 1620259200000 | 4735.95 |
| 1620345600000 | 4753.32 |
| 1620604800000 | 4739.14 |
| 1620691200000 | 4637.42 |
| 1620777600000 | 4657.32 |
| 1620864000000 | 4635.9 |
| 1620950400000 | 4690.14 |
| 1621209600000 | 4662.84 |
| 1621296000000 | 4668.2 |
| 1621382400000 | 4582.91 |
| 1621468800000 | 4647.89 |
| 1621555200000 | 4693.77 |
| 1621814400000 | 4705.71 |
| 1621900800000 | 4720.24 |
| 1621987200000 | 4717.88 |
| 1622073600000 | 4735.56 |
| 1622160000000 | 4741.67 |
| 1622419200000 | 4718.41 |
| 1622505600000 | 4791.27 |
| 1622592000000 | 4787.5 |
| 1622678400000 | 4802.88 |
| 1622764800000 | 4810.4799 |
| 1623024000000 | 4822.85 |
| 1623110400000 | 4845.65 |
| 1623196800000 | 4841.01 |
| 1623283200000 | 4825.15 |
| 1623369600000 | 4856.76 |
| 1623628800000 | 4862.4 |
| 1623715200000 | 4865.9799 |
| 1623801600000 | 4864.28 |
| 1623888000000 | 4842.65 |
| 1623974400000 | 4765.37 |
| 1624233600000 | 4807.9399 |
| 1624320000000 | 4845.92 |
| 1624406400000 | 4798.49 |
| 1624492800000 | 4855.85 |
| 1624579200000 | 4867.68 |
| 1624838400000 | 4790.56 |
| 1624924800000 | 4820.12 |
| 1625011200000 | 4765.4399 |
| 1625097600000 | 4814.74 |
| 1625184000000 | 4816.07 |
| 1625443200000 | 4829.09 |
| 1625529600000 | 4803.88 |
| 1625616000000 | 4862.9799 |
| 1625702400000 | 4793.71 |
| 1625788800000 | 4862.18 |
| 1626048000000 | 4889.76 |
| 1626134400000 | 4898.66 |
| 1626220800000 | 4876.85 |
| 1626307200000 | 4845.76 |
| 1626393600000 | 4823.67 |
| 1626652800000 | 4694.33 |
| 1626739200000 | 4753.4799 |
| 1626825600000 | 4829.14 |
| 1626912000000 | 4869.64 |
| 1626998400000 | 4931.96 |
| 1627257600000 | 4919.56 |
| 1627344000000 | 4886.08 |
| 1627430400000 | 4930.9799 |
| 1627516800000 | 4958.99 |
| 1627603200000 | 4950.04 |
| 1627862400000 | 4967.95 |
| 1627948800000 | 4977.03 |
| 1628035200000 | 5021.15 |
| 1628121600000 | 5040.3 |
| 1628208000000 | 5027.49 |
| 1628467200000 | 5009.07 |
| 1628553600000 | 5046.49 |
| 1628640000000 | 5102.57 |
| 1628726400000 | 5130.03 |
| 1628812800000 | 5140.03 |
| 1629072000000 | 5110.3 |
| 1629158400000 | 5094.89 |
| 1629244800000 | 5100.31 |
| 1629331200000 | 5030.07 |
| 1629417600000 | 5050.9399 |
| 1629676800000 | 5088.97 |
| 1629763200000 | 5083.29 |
| 1629849600000 | 5079.43 |
| 1629936000000 | 5105.65 |
| 1630022400000 | 5121.88 |
| 1630281600000 | 5109.57 |
| 1630368000000 | 5079.93 |
| 1630454400000 | 5114.91 |
| 1630540800000 | 5133.18 |
| 1630627200000 | 5083.71 |
| 1630886400000 | 5070.63 |
| 1630972800000 | 5043.6 |
| 1631059200000 | 4992.59 |
| 1631145600000 | 5013.85 |
| 1631232000000 | 4971.14 |
| 1631491200000 | 5014.95 |
| 1631577600000 | 5023.76 |
| 1631664000000 | 4953.27 |
| 1631750400000 | 4976.99 |
| 1631836800000 | 4892.22 |
| 1632096000000 | 4822.51 |
| 1632182400000 | 4876.59 |
| 1632268800000 | 4919.27 |
| 1632355200000 | 4936.1 |
| 1632441600000 | 4899.36 |
| 1632700800000 | 4875.42 |
| 1632787200000 | 4756.71 |
| 1632873600000 | 4759.05 |
| 1632960000000 | 4737.93 |
| 1633046400000 | 4708.31 |
| 1633305600000 | 4690.6899 |
| 1633392000000 | 4699.4799 |
| 1633478400000 | 4662.52 |
| 1633564800000 | 4768.56 |
| 1633651200000 | 4747.77 |
| 1633910400000 | 4728.51 |
| 1633996800000 | 4721.58 |
| 1634083200000 | 4756.04 |
| 1634169600000 | 4793.04 |
| 1634256000000 | 4844.84 |
| 1634515200000 | 4821.83 |
| 1634601600000 | 4863.1 |
| 1634688000000 | 4899.04 |
| 1634774400000 | 4868.67 |
| 1634860800000 | 4896.55 |
| 1635120000000 | 4885.3 |
| 1635206400000 | 4917.51 |
| 1635292800000 | 4909.61 |
| 1635379200000 | 4928.14 |
| 1635465600000 | 4924.11 |
| 1635724800000 | 4993.03 |
| 1635811200000 | 5005.42 |
| 1635897600000 | 5019.21 |
| 1635984000000 | 5029.7299 |
| 1636070400000 | 5040.02 |
| 1636329600000 | 5060.03 |
| 1636416000000 | 5043.97 |
| 1636502400000 | 5051.54 |
| 1636588800000 | 5128.62 |
| 1636675200000 | 5143.45 |
| 1636934400000 | 5142.96 |
| 1637020800000 | 5122.79 |
| 1637107200000 | 5130.66 |
| 1637193600000 | 5103.16 |
| 1637280000000 | 5067.93 |
| 1637539200000 | 5053.09 |
| 1637625600000 | 5030.56 |
| 1637712000000 | 5050.82 |
| 1637798400000 | 5073.88 |
| 1637884800000 | 4860.17 |
| 1638144000000 | 4888.55 |
| 1638230400000 | 4856.02 |
| 1638316800000 | 4942.5 |
| 1638403200000 | 4922.53 |
| 1638489600000 | 4879.79 |
| 1638748800000 | 4977.11 |
| 1638835200000 | 5090.79 |
| 1638921600000 | 5049.06 |
| 1639008000000 | 5038.64 |
| 1639094400000 | 5007.03 |
| 1639353600000 | 4968.37 |
| 1639440000000 | 4929.63 |
| 1639526400000 | 4956.68 |
| 1639612800000 | 5018.74 |
| 1639699200000 | 4968.22 |
| 1639958400000 | 4915.4399 |
| 1640044800000 | 4988.1 |
| 1640131200000 | 5045.86 |
| 1640217600000 | 5120.5 |
| 1640304000000 | 5112.9399 |
| 1640563200000 | 5161.47 |
| 1640649600000 | 5192.08 |
| 1640736000000 | 5224.68 |
| 1640822400000 | 5225.03 |
| 1640908800000 | 5221.96 |
| 1641168000000 | 5235.81 |
| 1641254400000 | 5292.37 |
| 1641340800000 | 5286.7 |
| 1641427200000 | 5224.91 |
| 1641513600000 | 5184.7 |
| 1641772800000 | 5071.18 |
| 1641859200000 | 5147.12 |
| 1641945600000 | 5199.97 |
| 1642032000000 | 5199.11 |
| 1642118400000 | 5114.62 |
| 1642377600000 | 5125.06 |
| 1642464000000 | 5059.2299 |
| 1642550400000 | 5057.79 |
| 1642636800000 | 5091.58 |
| 1642723200000 | 4999.36 |
| 1642982400000 | 4752.3 |
| 1643068800000 | 4749.43 |
| 1643155200000 | 4824.89 |
| 1643241600000 | 4815.92 |
| 1643328000000 | 4809.78 |
| 1643587200000 | 4866.18 |
| 1643673600000 | 4938.15 |
| 1643760000000 | 4966.85 |
| 1643846400000 | 4907.99 |
| 1643932800000 | 4848.04 |
| 1644192000000 | 4879.68 |
| 1644278400000 | 4880.71 |
| 1644364800000 | 5005.78 |
| 1644451200000 | 4990.34 |
| 1644537600000 | 4950.9799 |
| 1644796800000 | 4849.1899 |
| 1644883200000 | 4944.58 |
| 1644969600000 | 4976.07 |
| 1645056000000 | 4947.26 |
| 1645142400000 | 4882.6899 |
| 1645401600000 | 4812.24 |
| 1645488000000 | 4786.33 |
| 1645574400000 | 4754.27 |
| 1645660800000 | 4533.12 |
| 1645747200000 | 4688.07 |
| 1646006400000 | 4686.81 |
| 1646092800000 | 4588.45 |
| 1646179200000 | 4631.61 |
| 1646265600000 | 4580.99 |
| 1646352000000 | 4361.17 |
| 1646611200000 | 4267.02 |
| 1646697600000 | 4277.4399 |
| 1646784000000 | 4503.49 |
| 1646870400000 | 4443.53 |
| 1646956800000 | 4529.2299 |
| 1647216000000 | 4638.49 |
| 1647302400000 | 4608.54 |
| 1647388800000 | 4759.67 |
| 1647475200000 | 4807.33 |
| 1647561600000 | 4820.7 |
| 1647820800000 | 4788.7 |
| 1647907200000 | 4790.8 |
| 1647993600000 | 4723.58 |
| 1648080000000 | 4676.47 |
| 1648166400000 | 4632.1899 |
| 1648425600000 | 4655.7299 |
| 1648512000000 | 4784.56 |
| 1648598400000 | 4692.91 |
| 1648684800000 | 4669.83 |
| 1648771200000 | 4678.2 |
| 1649030400000 | 4705.64 |
| 1649116800000 | 4622.78 |
| 1649203200000 | 4488.47 |
| 1649289600000 | 4498.71 |
| 1649376000000 | 4559.99 |
| 1649635200000 | 4559.07 |
| 1649721600000 | 4587.51 |
| 1649808000000 | 4606.68 |
| 1649894400000 | 4634.42 |
| 1650326400000 | 4587.82 |
| 1650412800000 | 4685.6899 |
| 1650499200000 | 4767.12 |
| 1650585600000 | 4719.55 |
| 1650844800000 | 4680.26 |
| 1650931200000 | 4649.3 |
| 1651017600000 | 4667.25 |
| 1651104000000 | 4686.67 |
| 1651190400000 | 4722.02 |
| 1651449600000 | 4624.99 |
| 1651536000000 | 4633.51 |
| 1651622400000 | 4565.77 |
| 1651708800000 | 4535.66 |
| 1651795200000 | 4433.53 |
| 1652054400000 | 4300.5 |
| 1652140800000 | 4319.26 |
| 1652227200000 | 4388.49 |
| 1652313600000 | 4364.06 |
| 1652400000000 | 4472.28 |
| 1652659200000 | 4434.29 |
| 1652745600000 | 4499.88 |
| 1652832000000 | 4462.83 |
| 1652918400000 | 4403.4399 |
| 1653004800000 | 4408.15 |
| 1653264000000 | 4445.14 |
| 1653350400000 | 4403.91 |
| 1653436800000 | 4433.83 |
| 1653523200000 | 4480.14 |
| 1653609600000 | 4572.04 |
| 1653868800000 | 4587.9 |
| 1653955200000 | 4516.06 |
| 1654041600000 | 4471.96 |
| 1654128000000 | 4563.93 |
| 1654214400000 | 4546.66 |
| 1654473600000 | 4558.9799 |
| 1654560000000 | 4554.02 |
| 1654646400000 | 4529.74 |
| 1654732800000 | 4485.51 |
| 1654819200000 | 4327.18 |
| 1655078400000 | 4202.63 |
| 1655164800000 | 4088.55 |
| 1655251200000 | 4148.82 |
| 1655337600000 | 4053.14 |
| 1655424000000 | 4067.95 |
| 1655683200000 | 3995.86 |
| 1655769600000 | 4022.61 |
| 1655856000000 | 3996.87 |
| 1655942400000 | 3960.36 |
| 1656028800000 | 4064.96 |
| 1656288000000 | 4047.99 |
| 1656374400000 | 4046.57 |
| 1656460800000 | 3996.32 |
| 1656547200000 | 3957.93 |
| 1656633600000 | 3967.63 |
| 1656892800000 | 3982.64 |
| 1656979200000 | 3878.16 |
| 1657065600000 | 3959.14 |
| 1657152000000 | 4050.1 |
| 1657238400000 | 4117.15 |
| 1657497600000 | 4059.88 |
| 1657584000000 | 4112.65 |
| 1657670400000 | 4041.22 |
| 1657756800000 | 3988.38 |
| 1657843200000 | 4074.98 |
| 1658102400000 | 4111.97 |
| 1658188800000 | 4190.66 |
| 1658275200000 | 4190.55 |
| 1658361600000 | 4232.57 |
| 1658448000000 | 4229.86 |
| 1658707200000 | 4213.36 |
| 1658793600000 | 4173.41 |
| 1658880000000 | 4205.51 |
| 1658966400000 | 4285.2299 |
| 1659052800000 | 4402.66 |
| 1659312000000 | 4362.21 |
| 1659398400000 | 4320.7 |
| 1659484800000 | 4370.1 |
| 1659571200000 | 4427.78 |
| 1659657600000 | 4372.53 |
| 1659916800000 | 4422.92 |
| 1660003200000 | 4355.5 |
| 1660089600000 | 4438.4799 |
| 1660176000000 | 4479.93 |
| 1660262400000 | 4468.17 |
| 1660521600000 | 4510.66 |
| 1660608000000 | 4505.9799 |
| 1660694400000 | 4428.49 |
| 1660780800000 | 4442.61 |
| 1660867200000 | 4398.63 |
| 1661126400000 | 4313.79 |
| 1661212800000 | 4284.82 |
| 1661299200000 | 4259.58 |
| 1661385600000 | 4294.83 |
| 1661472000000 | 4222.32 |
| 1661731200000 | 4194.55 |
| 1661817600000 | 4201.09 |
| 1661904000000 | 4160.4 |
| 1661990400000 | 4079.23 |
| 1662076800000 | 4217.96 |
| 1662336000000 | 4135.93 |
| 1662422400000 | 4163.93 |
| 1662508800000 | 4189.65 |
| 1662595200000 | 4219.36 |
| 1662681600000 | 4282.42 |
| 1662940800000 | 4400.2 |
| 1663027200000 | 4290.56 |
| 1663113600000 | 4226.06 |
| 1663200000000 | 4213.4799 |
| 1663286400000 | 4111.04 |
| 1663545600000 | 4125.13 |
| 1663632000000 | 4024.06 |
| 1663718400000 | 4067.49 |
| 1663804800000 | 3935.95 |
| 1663891200000 | 3851.83 |
| 1664150400000 | 3845.5 |
| 1664236800000 | 3853.98 |
| 1664323200000 | 3879.29 |
| 1664409600000 | 3765.66 |
| 1664496000000 | 3857.87 |
| 1664755200000 | 3885.23 |
| 1664841600000 | 4030.58 |
| 1664928000000 | 3961.24 |
| 1665014400000 | 3911.48 |
| 1665100800000 | 3828.37 |
| 1665360000000 | 3863.12 |
| 1665446400000 | 3846.13 |
| 1665532800000 | 3818.52 |
| 1665619200000 | 3851.66 |
| 1665705600000 | 3880.94 |
| 1665964800000 | 3961.52 |
| 1666051200000 | 4039.01 |
| 1666137600000 | 3974.13 |
| 1666224000000 | 3975.98 |
| 1666310400000 | 3903.9 |
| 1666569600000 | 4001.7 |
| 1666656000000 | 4094.63 |
| 1666742400000 | 4166.03 |
| 1666828800000 | 4158.78 |
| 1666915200000 | 4184.49 |
| 1667174400000 | 4184.33 |
| 1667260800000 | 4194.8 |
| 1667347200000 | 4171.96 |
| 1667433600000 | 4111.33 |
| 1667520000000 | 4215.2299 |
| 1667779200000 | 4213.67 |
| 1667865600000 | 4268.22 |
| 1667952000000 | 4281.09 |
| 1668038400000 | 4470.27 |
| 1668124800000 | 4560.62 |
| 1668384000000 | 4509.67 |
| 1668470400000 | 4510.88 |
| 1668556800000 | 4412.43 |
| 1668643200000 | 4364.85 |
| 1668729600000 | 4424.12 |
| 1668988800000 | 4431.89 |
| 1669075200000 | 4447.78 |
| 1669161600000 | 4486.57 |
| 1669248000000 | 4502.7 |
| 1669334400000 | 4505.05 |
| 1669593600000 | 4438.88 |
| 1669680000000 | 4403.79 |
| 1669766400000 | 4406.57 |
| 1669852800000 | 4489.47 |
| 1669939200000 | 4489.01 |
| 1670198400000 | 4451.93 |
| 1670284800000 | 4429.36 |
| 1670371200000 | 4408.72 |
| 1670457600000 | 4381.35 |
| 1670544000000 | 4459.4799 |
| 1670803200000 | 4423.88 |
| 1670889600000 | 4479.58 |
| 1670976000000 | 4460.85 |
| 1671062400000 | 4314.29 |
| 1671148800000 | 4250.51 |
| 1671408000000 | 4264.27 |
| 1671494400000 | 4236.96 |
| 1671580800000 | 4312.76 |
| 1671667200000 | 4265.67 |
| 1671753600000 | 4290.09 |
| 1672099200000 | 4308.7 |
| 1672185600000 | 4299.78 |
| 1672272000000 | 4330.6899 |
| 1672358400000 | 4263.26 |
| 1672617600000 | 4301.25 |
| 1672704000000 | 4369.6899 |
| 1672790400000 | 4482.6899 |
| 1672876800000 | 4473.2 |
| 1672963200000 | 4524.2 |
| 1673222400000 | 4635.64 |
| 1673308800000 | 4594.47 |
| 1673395200000 | 4611.5 |
| 1673481600000 | 4655.9 |
| 1673568000000 | 4661.64 |
| 1673827200000 | 4709.37 |
| 1673913600000 | 4732.2299 |
| 1674000000000 | 4781.39 |
| 1674086400000 | 4693.59 |
| 1674172800000 | 4707.9399 |
| 1674432000000 | 4761.34 |
| 1674518400000 | 4774.66 |
| 1674604800000 | 4756.13 |
| 1674691200000 | 4783.08 |
| 1674777600000 | 4841.22 |
| 1675036800000 | 4812.8 |
| 1675123200000 | 4791.59 |
| 1675209600000 | 4834.78 |
| 1675296000000 | 4981.24 |
| 1675382400000 | 4970.34 |
| 1675641600000 | 4916.08 |
| 1675728000000 | 4894.18 |
| 1675814400000 | 4840.7 |
| 1675900800000 | 4890.3 |
| 1675987200000 | 4840.6 |
| 1676246400000 | 4914.71 |
| 1676332800000 | 4911.87 |
| 1676419200000 | 4995.65 |
| 1676505600000 | 4983.78 |
| 1676592000000 | 5025.5 |
| 1676851200000 | 5023.38 |
| 1676937600000 | 4986.4 |
| 1677024000000 | 4991.67 |
| 1677110400000 | 4976.72 |
| 1677196800000 | 4953.43 |
| 1677456000000 | 5003.6899 |
| 1677542400000 | 4978 |
| 1677628800000 | 4961.84 |
| 1677715200000 | 5029.88 |
| 1677801600000 | 5078.29 |
| 1678060800000 | 5076.68 |
| 1678147200000 | 5032.59 |
| 1678233600000 | 5047.65 |
| 1678320000000 | 5040.59 |
| 1678406400000 | 4974.96 |
| 1678665600000 | 4849.79 |
| 1678752000000 | 4943.41 |
| 1678838400000 | 4786.4 |
| 1678924800000 | 4871.99 |
| 1679011200000 | 4798.77 |
| 1679270400000 | 4855.18 |
| 1679356800000 | 4940.65 |
| 1679443200000 | 4909.4399 |
| 1679529600000 | 4855.59 |
| 1679616000000 | 4709.25 |
| 1679875200000 | 4768.9799 |
| 1679961600000 | 4780.7 |
| 1680048000000 | 4852 |
| 1680134400000 | 4902.28 |
| 1680220800000 | 4942.82 |
| 1680480000000 | 4898.78 |
| 1680566400000 | 4867.65 |
| 1680652800000 | 4734.75 |
| 1680739200000 | 4724.79 |
| 1681171200000 | 4800.65 |
| 1681257600000 | 4818.95 |
| 1681344000000 | 4856.47 |
| 1681430400000 | 4899.8 |
| 1681689600000 | 4934 |
| 1681776000000 | 4975.51 |
| 1681862400000 | 4991.86 |
| 1681948800000 | 4982.67 |
| 1682035200000 | 4973.47 |
| 1682294400000 | 4993.83 |
| 1682380800000 | 4954.78 |
| 1682467200000 | 4919.6 |
| 1682553600000 | 4927.82 |
| 1682640000000 | 4999.18 |
| 1682899200000 | 4998.07 |
| 1682985600000 | 4917.17 |
| 1683072000000 | 4947.31 |
| 1683158400000 | 4944.9 |
| 1683244800000 | 5004.3 |
| 1683504000000 | 5023.91 |
| 1683590400000 | 5029.76 |
| 1683676800000 | 5011.1899 |
| 1683763200000 | 5018.6899 |
| 1683849600000 | 5041.6 |
| 1684108800000 | 5059.67 |
| 1684195200000 | 5025.97 |
| 1684281600000 | 5033.74 |
| 1684368000000 | 5045.4799 |
| 1684454400000 | 5118.22 |
| 1684713600000 | 5107.62 |
| 1684800000000 | 5038.2299 |
| 1684886400000 | 4947.13 |
| 1684972800000 | 4930.92 |
| 1685059200000 | 4970.36 |
| 1685318400000 | 4969.12 |
| 1685404800000 | 4930.29 |
| 1685491200000 | 4870.4399 |
| 1685577600000 | 4907.1 |
| 1685664000000 | 5006.6 |
| 1685923200000 | 4992.41 |
| 1686009600000 | 5002.78 |
| 1686096000000 | 5028.52 |
| 1686182400000 | 5038.57 |
| 1686268800000 | 4993.3 |
| 1686528000000 | 5045.17 |
| 1686614400000 | 5080.15 |
| 1686700800000 | 5126.2 |
| 1686787200000 | 5089.75 |
| 1686873600000 | 5117.13 |
| 1687132800000 | 4995.68 |
| 1687219200000 | 4957.6899 |
| 1687305600000 | 4942.78 |
| 1687392000000 | 4918.03 |
| 1687478400000 | 4918.51 |
| 1687737600000 | 4918.87 |
| 1687824000000 | 4946.12 |
| 1687910400000 | 5007.66 |
| 1687996800000 | 5009.09 |
| 1688083200000 | 5078.63 |
| 1688342400000 | 5066.47 |
| 1688428800000 | 5049.71 |
| 1688515200000 | 5004.37 |
| 1688601600000 | 4850.8 |
| 1688688000000 | 4868.75 |
| 1688947200000 | 4889.05 |
| 1689033600000 | 5011.77 |
| 1689120000000 | 5098.2299 |
| 1689206400000 | 5087.09 |
| 1689292800000 | 5106.88 |
| 1689552000000 | 5080.96 |
| 1689638400000 | 5126.39 |
| 1689724800000 | 5150.24 |
| 1689811200000 | 5175.17 |
| 1689897600000 | 5183.1 |
| 1690156800000 | 5186.31 |
| 1690243200000 | 5230.47 |
| 1690329600000 | 5203.11 |
| 1690416000000 | 5332.87 |
| 1690502400000 | 5331.59 |
| 1690761600000 | 5299.36 |
| 1690848000000 | 5270.04 |
| 1690934400000 | 5225.54 |
| 1691020800000 | 5193.75 |
| 1691107200000 | 5253.42 |
| 1691366400000 | 5230.83 |
| 1691452800000 | 5201.39 |
| 1691539200000 | 5190.56 |
| 1691625600000 | 5215.72 |
| 1691712000000 | 5162.65 |
| 1691971200000 | 5173.26 |
| 1692057600000 | 5135.53 |
| 1692144000000 | 5127.71 |
| 1692230400000 | 5035.88 |
| 1692316800000 | 4995.36 |
| 1692576000000 | 4962.84 |
| 1692662400000 | 5019.16 |
| 1692748800000 | 5015.54 |
| 1692835200000 | 4979.45 |
| 1692921600000 | 4983.74 |
| 1693180800000 | 5051.56 |
| 1693267200000 | 5083.54 |
| 1693353600000 | 5073.78 |
| 1693440000000 | 5095.01 |
| 1693526400000 | 5074.91 |
| 1693785600000 | 5057.61 |
| 1693872000000 | 5005.29 |
| 1693958400000 | 4997.54 |
| 1694044800000 | 5000.2299 |
| 1694131200000 | 4977.01 |
| 1694390400000 | 4987.74 |
| 1694476800000 | 4947.85 |
| 1694563200000 | 4909.9799 |
| 1694649600000 | 4997.78 |
| 1694736000000 | 5036.2299 |
| 1694995200000 | 4979.28 |
| 1695081600000 | 4979.09 |
| 1695168000000 | 5052.57 |
| 1695254400000 | 4974.09 |
| 1695340800000 | 4922.93 |
| 1695600000000 | 4938.05 |
| 1695686400000 | 4919.9799 |
| 1695772800000 | 4927.05 |
| 1695859200000 | 4974.43 |
| 1695945600000 | 4978.86 |
| 1696204800000 | 4905.8 |
| 1696291200000 | 4830.1 |
| 1696377600000 | 4837.02 |
| 1696464000000 | 4829.02 |
| 1696550400000 | 4907.36 |
| 1696809600000 | 4871.4799 |
| 1696896000000 | 4985.45 |
| 1696982400000 | 4995.26 |
| 1697068800000 | 4993.97 |
| 1697155200000 | 4935.86 |
| 1697414400000 | 4942.01 |
| 1697500800000 | 4893.24 |
| 1697587200000 | 4776.29 |
| 1697673600000 | 4750.34 |
| 1697760000000 | 4666.54 |
| 1698019200000 | 4675.67 |
| 1698105600000 | 4686.89 |
| 1698192000000 | 4656.66 |
| 1698278400000 | 4651.38 |
| 1698364800000 | 4666.86 |
| 1698624000000 | 4691.66 |
| 1698710400000 | 4740.08 |
| 1698796800000 | 4767.15 |
| 1698883200000 | 4880.33 |
| 1698969600000 | 4939.4799 |
| 1699228800000 | 4890.62 |
| 1699315200000 | 4887.24 |
| 1699401600000 | 4911.34 |
| 1699488000000 | 4972.49 |
| 1699574400000 | 4943.4399 |
| 1699833600000 | 4971.22 |
| 1699920000000 | 5099.18 |
| 1700006400000 | 5130.85 |
| 1700092800000 | 5088.61 |
| 1700179200000 | 5143.53 |
| 1700438400000 | 5122.58 |
| 1700524800000 | 5153.33 |
| 1700611200000 | 5188.78 |
| 1700697600000 | 5182.29 |
| 1700784000000 | 5206.31 |
| 1701043200000 | 5197.83 |
| 1701129600000 | 5203.63 |
| 1701216000000 | 5270.86 |
| 1701302400000 | 5308.25 |
| 1701388800000 | 5354.65 |
| 1701648000000 | 5329.2 |
| 1701734400000 | 5391.6899 |
| 1701820800000 | 5452.54 |
| 1701907200000 | 5455.85 |
| 1701993600000 | 5494.43 |
| 1702252800000 | 5536.62 |
| 1702339200000 | 5539.03 |
| 1702425600000 | 5536.4 |
| 1702512000000 | 5715.67 |
| 1702598400000 | 5756.2299 |
| 1702857600000 | 5646.06 |
| 1702944000000 | 5694.09 |
| 1703030400000 | 5714.57 |
| 1703116800000 | 5711.29 |
| 1703203200000 | 5727.6899 |
| 1703635200000 | 5743.8 |
| 1703721600000 | 5738.6 |
| 1703808000000 | 5752.2 |
| 1704153600000 | 5752.51 |
| 1704240000000 | 5587.9799 |
| 1704326400000 | 5632 |
| 1704412800000 | 5601.74 |
| 1704672000000 | 5643.9 |
| 1704758400000 | 5655.91 |
| 1704844800000 | 5605 |
| 1704931200000 | 5564.53 |
| 1705017600000 | 5636.58 |
| 1705276800000 | 5599.6 |
| 1705363200000 | 5568.41 |
| 1705449600000 | 5483.99 |
| 1705536000000 | 5519.2 |
| 1705622400000 | 5492.75 |
| 1705881600000 | 5552.78 |
| 1705968000000 | 5502.12 |
| 1706054400000 | 5566.15 |
| 1706140800000 | 5604.76 |
| 1706227200000 | 5637.1 |
| 1706486400000 | 5643.39 |
| 1706572800000 | 5683.36 |
| 1706659200000 | 5675.03 |
| 1706745600000 | 5640.67 |
| 1706832000000 | 5654.04 |
| 1707091200000 | 5635.3 |
| 1707177600000 | 5672.45 |
| 1707264000000 | 5698.84 |
| 1707350400000 | 5689.22 |
| 1707436800000 | 5664.82 |
| 1707696000000 | 5739.93 |
| 1707782400000 | 5651.45 |
| 1707868800000 | 5699.02 |
| 1707955200000 | 5768.08 |
| 1708041600000 | 5770.31 |
| 1708300800000 | 5796.95 |
| 1708387200000 | 5805 |
| 1708473600000 | 5845.8 |
| 1708560000000 | 5838.36 |
| 1708646400000 | 5864.55 |
| 1708905600000 | 5848.88 |
| 1708992000000 | 5882.66 |
| 1709078400000 | 5888.4799 |
| 1709164800000 | 5964.9399 |
| 1709251200000 | 5950.68 |
| 1709510400000 | 5952.29 |
| 1709596800000 | 5913.75 |
| 1709683200000 | 5927.05 |
| 1709769600000 | 6010.2 |
| 1709856000000 | 6030.38 |
| 1710115200000 | 6001.21 |
| 1710201600000 | 6089.89 |
| 1710288000000 | 6112.16 |
| 1710374400000 | 6083.3 |
| 1710460800000 | 6080.17 |
| 1710720000000 | 6061.9799 |
| 1710806400000 | 6090.33 |
| 1710892800000 | 6127.65 |
| 1710979200000 | 6185.33 |
| 1711065600000 | 6174.1899 |
| 1711324800000 | 6151.33 |
| 1711411200000 | 6190.54 |
| 1711497600000 | 6196.17 |
| 1711584000000 | 6199.61 |
| 1712016000000 | 6087.38 |
| 1712102400000 | 6139.1 |
| 1712188800000 | 6127.77 |
| 1712275200000 | 6089.82 |
| 1712534400000 | 6113.85 |
| 1712620800000 | 6043.2 |
| 1712707200000 | 6020.2 |
| 1712793600000 | 6021.07 |
| 1712880000000 | 6028.79 |
| 1713139200000 | 6018.2299 |
| 1713225600000 | 5934.71 |
| 1713312000000 | 5926.13 |
| 1713398400000 | 5915.56 |
| 1713484800000 | 5881.86 |
| 1713744000000 | 5886.67 |
| 1713830400000 | 5944.84 |
| 1713916800000 | 5927.52 |
| 1714003200000 | 5855.79 |
| 1714089600000 | 5987.77 |
| 1714348800000 | 5993.87 |
| 1714435200000 | 5927.33 |
| 1714521600000 | 5921.04 |
| 1714608000000 | 5952.27 |
| 1714694400000 | 6060.97 |
| 1714953600000 | 6100.17 |
| 1715040000000 | 6158.43 |
| 1715126400000 | 6195.55 |
| 1715212800000 | 6229.6 |
| 1715299200000 | 6321.97 |
| 1715558400000 | 6289.38 |
| 1715644800000 | 6313.09 |
| 1715731200000 | 6383.88 |
| 1715817600000 | 6340.89 |
| 1715904000000 | 6288.4799 |
| 1716163200000 | 6298 |
| 1716249600000 | 6276.11 |
| 1716336000000 | 6262.24 |
| 1716422400000 | 6300.01 |
| 1716508800000 | 6318.79 |
| 1716768000000 | 6352.36 |
| 1716854400000 | 6283.34 |
| 1716940800000 | 6210.74 |
| 1717027200000 | 6268.8 |
| 1717113600000 | 6222.2 |
| 1717372800000 | 6271.06 |
| 1717459200000 | 6200.99 |
| 1717545600000 | 6225.91 |
| 1717632000000 | 6231.32 |
| 1717718400000 | 6190.65 |
| 1717977600000 | 6160.33 |
| 1718064000000 | 6085.81 |
| 1718150400000 | 6199.22 |
| 1718236800000 | 6084.55 |
| 1718323200000 | 5965.02 |
| 1718582400000 | 5972.41 |
| 1718668800000 | 6042.7 |
| 1718755200000 | 6035.32 |
| 1718841600000 | 6075.9399 |
| 1718928000000 | 5968.81 |
| 1719187200000 | 6000.15 |
| 1719273600000 | 5959.85 |
| 1719360000000 | 5940.79 |
| 1719446400000 | 5920.11 |
| 1719532800000 | 5892.78 |
| 1719792000000 | 5925.56 |
| 1719878400000 | 5903.76 |
| 1719964800000 | 5996.45 |
| 1720051200000 | 6051.68 |
| 1720137600000 | 6054.39 |
| 1720396800000 | 6088.24 |
| 1720483200000 | 5993.53 |
| 1720569600000 | 6030.22 |
| 1720656000000 | 6130.29 |
| 1720742400000 | 6197.55 |
| 1721001600000 | 6154.79 |
| 1721088000000 | 6197.84 |
| 1721174400000 | 6192.18 |
| 1721260800000 | 6237.57 |
| 1721347200000 | 6180.1 |
| 1721606400000 | 6255.2299 |
| 1721692800000 | 6268.5 |
| 1721779200000 | 6203.78 |
| 1721865600000 | 6151.01 |
| 1721952000000 | 6253.53 |
| 1722211200000 | 6180.07 |
| 1722297600000 | 6260.57 |
| 1722384000000 | 6257.67 |
| 1722470400000 | 6165.17 |
| 1722556800000 | 5938.04 |
| 1722816000000 | 5833.61 |
| 1722902400000 | 5798.4 |
| 1722988800000 | 5924.52 |
| 1723075200000 | 5900.84 |
| 1723161600000 | 5930.96 |
| 1723420800000 | 5901.99 |
| 1723507200000 | 5928.04 |
| 1723593600000 | 5962.66 |
| 1723680000000 | 6013.4799 |
| 1723766400000 | 6037.2299 |
| 1724025600000 | 6095.92 |
| 1724112000000 | 6090.72 |
| 1724198400000 | 6106.26 |
| 1724284800000 | 6139.41 |
| 1724371200000 | 6204.51 |
| 1724630400000 | 6210.34 |
| 1724716800000 | 6191.12 |
| 1724803200000 | 6234.1899 |
| 1724889600000 | 6278.78 |
| 1724976000000 | 6317.9 |
| 1725235200000 | 6329.52 |
| 1725321600000 | 6275.85 |
| 1725408000000 | 6202.88 |
| 1725494400000 | 6196.08 |
| 1725580800000 | 6123.07 |
| 1725840000000 | 6189.24 |
| 1725926400000 | 6188.76 |
| 1726012800000 | 6165.99 |
| 1726099200000 | 6184.14 |
| 1726185600000 | 6269.85 |
| 1726444800000 | 6276.82 |
| 1726531200000 | 6377.6 |
| 1726617600000 | 6357.22 |
| 1726704000000 | 6476.6 |
| 1726790400000 | 6386.79 |
| 1727049600000 | 6391.3 |
| 1727136000000 | 6407.7 |
| 1727222400000 | 6434.86 |
| 1727308800000 | 6506.75 |
| 1727395200000 | 6487.7299 |
| 1727654400000 | 6373.09 |
| 1727740800000 | 6356.7299 |
| 1727827200000 | 6350.9 |
| 1727913600000 | 6228.92 |
| 1728000000000 | 6267.68 |
| 1728259200000 | 6275.22 |
| 1728345600000 | 6270.67 |
| 1728432000000 | 6324.2299 |
| 1728518400000 | 6283.7 |
| 1728604800000 | 6286.52 |
| 1728864000000 | 6309.65 |
| 1728950400000 | 6316.52 |
| 1729036800000 | 6328.01 |
| 1729123200000 | 6367.89 |
| 1729209600000 | 6371.47 |
| 1729468800000 | 6316.68 |
| 1729555200000 | 6271.16 |
| 1729641600000 | 6225.47 |
| 1729728000000 | 6211.46 |
| 1729814400000 | 6185.39 |
| 1730073600000 | 6306.79 |
| 1730160000000 | 6269.09 |
| 1730246400000 | 6235.25 |
| 1730332800000 | 6223.76 |
| 1730419200000 | 6257.29 |
| 1730678400000 | 6234.12 |
| 1730764800000 | 6261.09 |
| 1730851200000 | 6231.41 |
| 1730937600000 | 6333.08 |
| 1731024000000 | 6297.83 |
| 1731283200000 | 6423.61 |
| 1731369600000 | 6283.2299 |
| 1731456000000 | 6253.62 |
| 1731542400000 | 6317.24 |
| 1731628800000 | 6309.26 |
| 1731888000000 | 6286.42 |
| 1731974400000 | 6247.13 |
| 1732060800000 | 6253.05 |
| 1732147200000 | 6260.11 |
| 1732233600000 | 6311.81 |
| 1732492800000 | 6321.72 |
| 1732579200000 | 6245.41 |
| 1732665600000 | 6201.65 |
| 1732752000000 | 6259.96 |
| 1732838400000 | 6284.66 |
| 1733097600000 | 6278.46 |
| 1733184000000 | 6358.2 |
| 1733270400000 | 6369.18 |
| 1733356800000 | 6420.56 |
| 1733443200000 | 6442.7 |
| 1733702400000 | 6417.67 |
| 1733788800000 | 6388.07 |
| 1733875200000 | 6427.9399 |
| 1733961600000 | 6405.16 |
| 1734048000000 | 6368.6 |
| 1734307200000 | 6329.76 |
| 1734393600000 | 6281.9799 |
| 1734480000000 | 6299.02 |
| 1734566400000 | 6178.76 |
| 1734652800000 | 6145.32 |
| 1734912000000 | 6162.8 |
| 1734998400000 | 6166.59 |
| 1735257600000 | 6193.88 |
| 1735516800000 | 6175.75 |
| 1735603200000 | 6203.6899 |
| 1735776000000 | 6223.9 |
| 1735862400000 | 6174.1899 |
| 1736121600000 | 6241.33 |
| 1736208000000 | 6212.84 |
| 1736294400000 | 6199.63 |
| 1736380800000 | 6206.99 |
| 1736467200000 | 6122.2 |
| 1736726400000 | 6066.12 |
| 1736812800000 | 6073.8 |
| 1736899200000 | 6178.96 |
| 1736985600000 | 6196.16 |
| 1737072000000 | 6297.35 |
| 1737331200000 | 6331.03 |
| 1737417600000 | 6354.2299 |
| 1737504000000 | 6392.09 |
| 1737590400000 | 6433.76 |
| 1737676800000 | 6424.62 |
| 1737936000000 | 6387.12 |
| 1738022400000 | 6412.1899 |
| 1738108800000 | 6398.04 |
| 1738195200000 | 6473.76 |
| 1738281600000 | 6469.64 |
| 1738540800000 | 6362.53 |
| 1738627200000 | 6398.33 |
| 1738713600000 | 6402.18 |
| 1738800000000 | 6596.2 |
| 1738886400000 | 6624.47 |
| 1739145600000 | 6639.67 |
| 1739232000000 | 6642.15 |
| 1739318400000 | 6632.4 |
| 1739404800000 | 6756.14 |
| 1739491200000 | 6762.84 |
| 1739750400000 | 6785.83 |
| 1739836800000 | 6813.55 |
| 1739923200000 | 6630.34 |
| 1740009600000 | 6632.02 |
| 1740096000000 | 6663.46 |
| 1740355200000 | 6611.46 |
| 1740441600000 | 6636.53 |
| 1740528000000 | 6766.86 |
| 1740614400000 | 6729.03 |
| 1740700800000 | 6767.66 |
| 1740960000000 | 6781.17 |
| 1741046400000 | 6600.86 |
| 1741132800000 | 6997.53 |
| 1741219200000 | 7163.17 |
| 1741305600000 | 7101.69 |
| 1741564800000 | 6946.31 |
| 1741651200000 | 6824.38 |
| 1741737600000 | 6913.02 |
| 1741824000000 | 6888.9 |
| 1741910400000 | 7000.55 |
| 1742169600000 | 7017.92 |
| 1742256000000 | 7050.58 |
| 1742342400000 | 7096.47 |
| 1742428800000 | 7062.21 |
| 1742515200000 | 6984.2 |
| 1742774400000 | 6995.23 |
| 1742860800000 | 7027.2 |
| 1742947200000 | 6996.76 |
| 1743033600000 | 6913.63 |
| 1743120000000 | 6831 |
| 1743379200000 | 6649.4 |
| 1743465600000 | 6709.68 |
| 1743552000000 | 6737.73 |
| 1743638400000 | 6550 |
| 1743724800000 | 6217.39 |
| 1743984000000 | 5923.85 |
| 1744070400000 | 6123.88 |
| 1744156800000 | 5953.17 |
| 1744243200000 | 6207.4799 |
| 1744329600000 | 6239.78 |
| 1744588800000 | 6407.08 |
| 1744675200000 | 6575.17 |
| 1744761600000 | 6546.53 |
| 1744848000000 | 6488.36 |
| 1745280000000 | 6471.2 |
| 1745366400000 | 6599.79 |
| 1745452800000 | 6673.38 |
| 1745539200000 | 6797.17 |
| 1745798400000 | 6852.89 |
| 1745884800000 | 6856.78 |
| 1745971200000 | 6909.61 |
| 1746057600000 | 6896.14 |
| 1746144000000 | 7081.94 |
| 1746403200000 | 7083.84 |
| 1746489600000 | 7065.9 |
| 1746576000000 | 7016.23 |
| 1746662400000 | 7099.07 |
| 1746748800000 | 7122.79 |
| 1747008000000 | 7183.33 |
| 1747094400000 | 7243.21 |
| 1747180800000 | 7303.95 |
| 1747267200000 | 7317.92 |
| 1747353600000 | 7330.09 |
| 1747612800000 | 7351.34 |
| 1747699200000 | 7405.57 |
| 1747785600000 | 7361.55 |
| 1747872000000 | 7286.75 |
| 1747958400000 | 7261.33 |
| 1748217600000 | 7363.66 |
| 1748304000000 | 7336.12 |
| 1748390400000 | 7292 |
| 1748476800000 | 7274.79 |
| 1748563200000 | 7200.2 |
| STOXX Europe 600 Optimised Construction & Materials | STOXX Europe 600 | |
|---|---|---|
| 2018 | -17.633685463779 | -10.925712002021 |
| 2019 | 40.385632029307 | 27.29028323302 |
| 2020 | -1.9482918951446 | -2.0075550157865 |
| 2021 | 34.219497714727 | 25.124883470767 |
| 2022 | -18.552085119043 | -10.759972207591 |
| 2023 | 35.55790498713 | 16.064891775917 |
| 2024 | 7.9441665788137 | 8.8987463363677 |
| 2025 | 44.60917076287 | 26.970633984235 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH0100460671 | SXOOP | SXOOP INDEX | .SXOOP |
| Net Return EUR | CH0100460697 | SXOOR | SXOOR INDEX | .SXOOR |
| Price USD | CH0100460663 | SXOOL | SXOOL INDEX | .SXOOL |
| Net Return USD | CH0100460705 | SXOOV | SXOOV INDEX | .SXOOV |
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 |
|---|---|---|---|
| VINCI | Construction and Materials | France | 14.883% |
| SAINT GOBAIN | Construction and Materials | France | 12.838% |
| Holcim | Construction and Materials | Switzerland | 12.674% |
| SIKA | Construction and Materials | Switzerland | 9.838% |
| ASSA ABLOY | Construction and Materials | Sweden | 5.957% |
| HEIDELBERG MATERIALS | Construction and Materials | Germany | 5.913% |
| GEBERIT | Construction and Materials | Switzerland | 5.624% |
| FERROVIAL | Construction and Materials | Spain | 4.365% |
| KINGSPAN GRP | Construction and Materials | Ireland | 3.096% |
| EIFFAGE | Construction and Materials | France | 2.907% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of May 30, 2025
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.