Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Basic Resources
- 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 600 Optimised Basic Resources | 294.9 | 225.9 | 14.1 | 8.1 | 46.5 | 1.8 | 20.6 | 0.8 | 18.8 |
| STOXX Europe 600 | 16,261.0 | 12,995.6 | 21.7 | 7.7 | 308.0 | 1.3 | 2.4 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Basic Resources | 100.0 |
|---|
Country weighting
| UK | 61.9 |
|---|---|
| Sweden | 15.0 |
| Finland | 8.5 |
| Luxembourg | 6.7 |
| Norway | 3.5 |
| Poland | 2.3 |
| Belgium | 2.1 |
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 Basic Resources | 7.4 | 4.6 | -14.3 | -15.6 | 68.3 | N/A | N/A | -14.6 | -5.6 | 11.1 |
| STOXX Europe 600 | 4.7 | 20.7 | 13.7 | 42.1 | 81.6 | N/A | N/A | 14.0 | 12.6 | 12.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Basic Resources | N/A | N/A | 28.4 | 30.0 | 30.1 | N/A | N/A | -0.7 | -0.3 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 17.5 | 17.8 | 18.3 | N/A | N/A | 0.6 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Basic Resources | 0.5 | 0.8 | 0.8 | 0.8 | 0.7 | 18.7 | 19.6 | 18.5 | 19.9 | 20.7 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Basic Resources | 0.8 | 1.2 | 1.3 | 1.3 | 1.2 | 1.6 | -1.8 | -1.5 | -0.8 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of May 30, 2025
OPTIMISED INDICES
STOXX Europe 600 Optimised Basic Resources
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 Basic Resources | 18.9 | 13.8 | 17.3 | 13.8 | 1.2 | 2.6 | 0.6 | 21.1 |
| STOXX Europe 600 | 18.6 | 15.1 | 16.4 | 14.9 | 2.1 | 3.0 | 1.4 | 1.1 |
Performance and annual returns
| STOXX Europe 600 Optimised Basic Resources | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 1003.63 |
| 978480000000 | 974.15 |
| 978566400000 | 1032.1 |
| 978652800000 | 1038.16 |
| 978912000000 | 1035.06 |
| 978998400000 | 1021.72 |
| 979084800000 | 998.66 |
| 979171200000 | 1001.34 |
| 979257600000 | 990.11 |
| 979516800000 | 983.36 |
| 979603200000 | 980.34 |
| 979689600000 | 991.15 |
| 979776000000 | 998.96 |
| 979862400000 | 1002.55 |
| 980121600000 | 1016.42 |
| 980208000000 | 1023.83 |
| 980294400000 | 1011.35 |
| 980380800000 | 1013.58 |
| 980467200000 | 1021.37 |
| 980726400000 | 1008.33 |
| 980812800000 | 1023.08 |
| 980899200000 | 1023.98 |
| 980985600000 | 1054.86 |
| 981072000000 | 1054.85 |
| 981331200000 | 1051.15 |
| 981417600000 | 1044.35 |
| 981504000000 | 1039.63 |
| 981590400000 | 1030.04 |
| 981676800000 | 1040.79 |
| 981936000000 | 1050.46 |
| 982022400000 | 1038.76 |
| 982108800000 | 1039.24 |
| 982195200000 | 1049.49 |
| 982281600000 | 1053.1 |
| 982540800000 | 1066.49 |
| 982627200000 | 1059.27 |
| 982713600000 | 1056.77 |
| 982800000000 | 1049.42 |
| 982886400000 | 1050.84 |
| 983145600000 | 1040.98 |
| 983232000000 | 1061.78 |
| 983318400000 | 1061.18 |
| 983404800000 | 1058.27 |
| 983491200000 | 1074.04 |
| 983750400000 | 1083.76 |
| 983836800000 | 1085.51 |
| 983923200000 | 1089.69 |
| 984009600000 | 1096.13 |
| 984096000000 | 1092.08 |
| 984355200000 | 1082.19 |
| 984441600000 | 1044.52 |
| 984528000000 | 1002.13 |
| 984614400000 | 999.73 |
| 984700800000 | 977.41 |
| 984960000000 | 998.43 |
| 985046400000 | 1005.51 |
| 985132800000 | 982.05 |
| 985219200000 | 921.33 |
| 985305600000 | 936.36 |
| 985564800000 | 960.49 |
| 985651200000 | 981.18 |
| 985737600000 | 987.31 |
| 985824000000 | 970.13 |
| 985910400000 | 968.87 |
| 986169600000 | 955.33 |
| 986256000000 | 946.3 |
| 986342400000 | 940.68 |
| 986428800000 | 963.68 |
| 986515200000 | 972.96 |
| 986774400000 | 984.62 |
| 986860800000 | 1015.42 |
| 986947200000 | 1029.91 |
| 987033600000 | 1034.52 |
| 987465600000 | 1021.67 |
| 987552000000 | 1031.89 |
| 987638400000 | 1068.61 |
| 987724800000 | 1084.02 |
| 987984000000 | 1071.98 |
| 988070400000 | 1073.35 |
| 988156800000 | 1073.95 |
| 988243200000 | 1062.98 |
| 988329600000 | 1077.47 |
| 988588800000 | 1083.13 |
| 988761600000 | 1090.74 |
| 988848000000 | 1071.87 |
| 988934400000 | 1079.6 |
| 989193600000 | 1080.38 |
| 989280000000 | 1067.4 |
| 989366400000 | 1069.75 |
| 989452800000 | 1079.68 |
| 989539200000 | 1074.59 |
| 989798400000 | 1061.82 |
| 989884800000 | 1097.6 |
| 989971200000 | 1139.76 |
| 990057600000 | 1171.85 |
| 990144000000 | 1156.71 |
| 990403200000 | 1171.1 |
| 990489600000 | 1162.25 |
| 990576000000 | 1135.19 |
| 990662400000 | 1127.55 |
| 990748800000 | 1114.98 |
| 991008000000 | 1120.36 |
| 991094400000 | 1103.72 |
| 991180800000 | 1114.45 |
| 991267200000 | 1115.06 |
| 991353600000 | 1111.54 |
| 991612800000 | 1120.51 |
| 991699200000 | 1117.91 |
| 991785600000 | 1093.37 |
| 991872000000 | 1099.1 |
| 991958400000 | 1100.99 |
| 992217600000 | 1094.6 |
| 992304000000 | 1073.77 |
| 992390400000 | 1074.09 |
| 992476800000 | 1037.44 |
| 992563200000 | 1024.61 |
| 992822400000 | 1032.65 |
| 992908800000 | 1037.41 |
| 992995200000 | 1016.58 |
| 993081600000 | 1014.31 |
| 993168000000 | 1017.73 |
| 993427200000 | 1025.35 |
| 993513600000 | 1018.82 |
| 993600000000 | 1040.36 |
| 993686400000 | 1021.84 |
| 993772800000 | 1038.51 |
| 994032000000 | 1052.24 |
| 994118400000 | 1053.94 |
| 994204800000 | 1053.87 |
| 994291200000 | 1035.26 |
| 994377600000 | 1033.59 |
| 994636800000 | 1023.47 |
| 994723200000 | 1026.12 |
| 994809600000 | 1024.52 |
| 994896000000 | 1031.41 |
| 994982400000 | 1046.68 |
| 995241600000 | 1040.46 |
| 995328000000 | 1033.2 |
| 995414400000 | 1021.33 |
| 995500800000 | 1031.46 |
| 995587200000 | 1021.26 |
| 995846400000 | 1002.21 |
| 995932800000 | 972.75 |
| 996019200000 | 940.89 |
| 996105600000 | 951.36 |
| 996192000000 | 972.66 |
| 996451200000 | 979.25 |
| 996537600000 | 987.85 |
| 996624000000 | 1012.31 |
| 996710400000 | 1016 |
| 996796800000 | 1018.49 |
| 997056000000 | 1016.2 |
| 997142400000 | 999.97 |
| 997228800000 | 994.55 |
| 997315200000 | 990.81 |
| 997401600000 | 996.56 |
| 997660800000 | 1006.53 |
| 997747200000 | 1016.07 |
| 997833600000 | 1031.36 |
| 997920000000 | 1023.5 |
| 998006400000 | 1013.49 |
| 998265600000 | 1010.06 |
| 998352000000 | 1013.13 |
| 998438400000 | 1032.29 |
| 998524800000 | 1051.21 |
| 998611200000 | 1063.6 |
| 998870400000 | 1064.65 |
| 998956800000 | 1071.79 |
| 999043200000 | 1070.4 |
| 999129600000 | 1053.29 |
| 999216000000 | 1055.7 |
| 999475200000 | 1032.89 |
| 999561600000 | 1036.25 |
| 999648000000 | 1052.77 |
| 999734400000 | 1040.94 |
| 999820800000 | 1012.24 |
| 1000080000000 | 987.44 |
| 1000166400000 | 954.83 |
| 1000252800000 | 940.56 |
| 1000339200000 | 942.75 |
| 1000425600000 | 901.55 |
| 1000684800000 | 875.83 |
| 1000771200000 | 880.24 |
| 1000857600000 | 866.41 |
| 1000944000000 | 811.29 |
| 1001030400000 | 800.29 |
| 1001289600000 | 838.05 |
| 1001376000000 | 863.35 |
| 1001462400000 | 871.64 |
| 1001548800000 | 878.74 |
| 1001635200000 | 897.28 |
| 1001894400000 | 887.16 |
| 1001980800000 | 891.29 |
| 1002067200000 | 900.13 |
| 1002153600000 | 931.64 |
| 1002240000000 | 934.56 |
| 1002499200000 | 938.24 |
| 1002585600000 | 920.76 |
| 1002672000000 | 947.1 |
| 1002758400000 | 964.12 |
| 1002844800000 | 976.97 |
| 1003104000000 | 964.6 |
| 1003190400000 | 977.44 |
| 1003276800000 | 979.27 |
| 1003363200000 | 952.01 |
| 1003449600000 | 936.55 |
| 1003708800000 | 923.59 |
| 1003795200000 | 943 |
| 1003881600000 | 959.92 |
| 1003968000000 | 968.55 |
| 1004054400000 | 979.04 |
| 1004313600000 | 974.83 |
| 1004400000000 | 954.66 |
| 1004486400000 | 966.32 |
| 1004572800000 | 970.89 |
| 1004659200000 | 972.29 |
| 1004918400000 | 976.54 |
| 1005004800000 | 967.3 |
| 1005091200000 | 983.24 |
| 1005177600000 | 1000.78 |
| 1005264000000 | 1009.39 |
| 1005523200000 | 1007.77 |
| 1005609600000 | 1033.15 |
| 1005696000000 | 1068.73 |
| 1005782400000 | 1092.96 |
| 1005868800000 | 1074.27 |
| 1006128000000 | 1086.81 |
| 1006214400000 | 1071.53 |
| 1006300800000 | 1061.78 |
| 1006387200000 | 1063.83 |
| 1006473600000 | 1062.14 |
| 1006732800000 | 1083.63 |
| 1006819200000 | 1079.25 |
| 1006905600000 | 1069.48 |
| 1006992000000 | 1071.23 |
| 1007078400000 | 1090.47 |
| 1007337600000 | 1091.54 |
| 1007424000000 | 1097.69 |
| 1007510400000 | 1129.73 |
| 1007596800000 | 1141.82 |
| 1007683200000 | 1124.9 |
| 1007942400000 | 1111.33 |
| 1008028800000 | 1107.32 |
| 1008115200000 | 1106.15 |
| 1008201600000 | 1085.64 |
| 1008288000000 | 1093.48 |
| 1008547200000 | 1105.3 |
| 1008633600000 | 1110.85 |
| 1008720000000 | 1095.75 |
| 1008806400000 | 1081.58 |
| 1008892800000 | 1093.55 |
| 1009152000000 | 1098.62 |
| 1009411200000 | 1108.79 |
| 1009497600000 | 1115.77 |
| 1009929600000 | 1129.53 |
| 1010016000000 | 1152.72 |
| 1010102400000 | 1179.15 |
| 1010361600000 | 1184.34 |
| 1010448000000 | 1172.79 |
| 1010534400000 | 1187.52 |
| 1010620800000 | 1178.31 |
| 1010707200000 | 1184.26 |
| 1010966400000 | 1149.69 |
| 1011052800000 | 1136.59 |
| 1011139200000 | 1110.82 |
| 1011225600000 | 1118.32 |
| 1011312000000 | 1127.45 |
| 1011571200000 | 1126.19 |
| 1011657600000 | 1128.08 |
| 1011744000000 | 1125.19 |
| 1011830400000 | 1144.56 |
| 1011916800000 | 1124.8 |
| 1012176000000 | 1131.79 |
| 1012262400000 | 1126.86 |
| 1012348800000 | 1110.56 |
| 1012435200000 | 1139.43 |
| 1012521600000 | 1159.91 |
| 1012780800000 | 1175.42 |
| 1012867200000 | 1162.16 |
| 1012953600000 | 1177.01 |
| 1013040000000 | 1164.47 |
| 1013126400000 | 1165.85 |
| 1013385600000 | 1183.1 |
| 1013472000000 | 1202.01 |
| 1013558400000 | 1219.73 |
| 1013644800000 | 1230.56 |
| 1013731200000 | 1217.91 |
| 1013990400000 | 1202.47 |
| 1014076800000 | 1199.99 |
| 1014163200000 | 1180.91 |
| 1014249600000 | 1182.27 |
| 1014336000000 | 1193.21 |
| 1014595200000 | 1195.08 |
| 1014681600000 | 1202.79 |
| 1014768000000 | 1211.84 |
| 1014854400000 | 1198 |
| 1014940800000 | 1210.71 |
| 1015200000000 | 1251.27 |
| 1015286400000 | 1226.29 |
| 1015372800000 | 1231.77 |
| 1015459200000 | 1249.81 |
| 1015545600000 | 1244.74 |
| 1015804800000 | 1249.22 |
| 1015891200000 | 1239.23 |
| 1015977600000 | 1223.47 |
| 1016064000000 | 1214.79 |
| 1016150400000 | 1221.57 |
| 1016409600000 | 1240.21 |
| 1016496000000 | 1247.29 |
| 1016582400000 | 1236.51 |
| 1016668800000 | 1226.05 |
| 1016755200000 | 1217.1 |
| 1017014400000 | 1202.71 |
| 1017100800000 | 1203.07 |
| 1017187200000 | 1202.89 |
| 1017273600000 | 1217.41 |
| 1017705600000 | 1243.26 |
| 1017792000000 | 1244.79 |
| 1017878400000 | 1228.82 |
| 1017964800000 | 1240.84 |
| 1018224000000 | 1222.2 |
| 1018310400000 | 1232.79 |
| 1018396800000 | 1224.71 |
| 1018483200000 | 1212.17 |
| 1018569600000 | 1203.79 |
| 1018828800000 | 1205.31 |
| 1018915200000 | 1218.28 |
| 1019001600000 | 1233.5 |
| 1019088000000 | 1220.89 |
| 1019174400000 | 1226.72 |
| 1019433600000 | 1219.06 |
| 1019520000000 | 1189.09 |
| 1019606400000 | 1182.8 |
| 1019692800000 | 1167.96 |
| 1019779200000 | 1174.59 |
| 1020038400000 | 1186.5 |
| 1020124800000 | 1177.24 |
| 1020297600000 | 1185.88 |
| 1020384000000 | 1216.38 |
| 1020643200000 | 1214.68 |
| 1020729600000 | 1220.61 |
| 1020816000000 | 1237.62 |
| 1020902400000 | 1238.02 |
| 1020988800000 | 1248.9 |
| 1021248000000 | 1253.74 |
| 1021334400000 | 1262.27 |
| 1021420800000 | 1274.37 |
| 1021507200000 | 1278.98 |
| 1021593600000 | 1275.48 |
| 1021852800000 | 1280.48 |
| 1021939200000 | 1278.62 |
| 1022025600000 | 1280.72 |
| 1022112000000 | 1273.43 |
| 1022198400000 | 1280.7 |
| 1022457600000 | 1282.19 |
| 1022544000000 | 1281.13 |
| 1022630400000 | 1285.12 |
| 1022716800000 | 1283.62 |
| 1022803200000 | 1275.87 |
| 1023062400000 | 1279.62 |
| 1023148800000 | 1274.64 |
| 1023235200000 | 1269.77 |
| 1023321600000 | 1283.64 |
| 1023408000000 | 1273.91 |
| 1023667200000 | 1276.61 |
| 1023753600000 | 1289.09 |
| 1023840000000 | 1277.15 |
| 1023926400000 | 1273.21 |
| 1024012800000 | 1228.89 |
| 1024272000000 | 1248.12 |
| 1024358400000 | 1251.9 |
| 1024444800000 | 1252.53 |
| 1024531200000 | 1245.65 |
| 1024617600000 | 1238.88 |
| 1024876800000 | 1220.48 |
| 1024963200000 | 1223.7 |
| 1025049600000 | 1201.62 |
| 1025136000000 | 1198.61 |
| 1025222400000 | 1238.23 |
| 1025481600000 | 1250.27 |
| 1025568000000 | 1230.54 |
| 1025654400000 | 1213.74 |
| 1025740800000 | 1222.1 |
| 1025827200000 | 1243.78 |
| 1026086400000 | 1255.49 |
| 1026172800000 | 1255.97 |
| 1026259200000 | 1228.52 |
| 1026345600000 | 1192.46 |
| 1026432000000 | 1186.38 |
| 1026691200000 | 1165.26 |
| 1026777600000 | 1156.72 |
| 1026864000000 | 1173.45 |
| 1026950400000 | 1207.23 |
| 1027036800000 | 1166.42 |
| 1027296000000 | 1115.15 |
| 1027382400000 | 1072.64 |
| 1027468800000 | 1042.61 |
| 1027555200000 | 1062.25 |
| 1027641600000 | 1013.64 |
| 1027900800000 | 1041.43 |
| 1027987200000 | 1059.76 |
| 1028073600000 | 1049.46 |
| 1028160000000 | 1007.72 |
| 1028246400000 | 990.22 |
| 1028505600000 | 930.16 |
| 1028592000000 | 954.2 |
| 1028678400000 | 962.42 |
| 1028764800000 | 990.42 |
| 1028851200000 | 1002.07 |
| 1029110400000 | 993.39 |
| 1029196800000 | 987.96 |
| 1029283200000 | 973.68 |
| 1029369600000 | 998.33 |
| 1029456000000 | 986.45 |
| 1029715200000 | 1000.6 |
| 1029801600000 | 1008.83 |
| 1029888000000 | 1040.49 |
| 1029974400000 | 1060.32 |
| 1030060800000 | 1059.46 |
| 1030320000000 | 1055.1 |
| 1030406400000 | 1088.78 |
| 1030492800000 | 1056.93 |
| 1030579200000 | 1041.93 |
| 1030665600000 | 1046.58 |
| 1030924800000 | 1046.09 |
| 1031011200000 | 1003.35 |
| 1031097600000 | 989.18 |
| 1031184000000 | 975.26 |
| 1031270400000 | 986.25 |
| 1031529600000 | 986.63 |
| 1031616000000 | 1028.77 |
| 1031702400000 | 1042.5 |
| 1031788800000 | 1025.86 |
| 1031875200000 | 1006.5 |
| 1032134400000 | 1003.64 |
| 1032220800000 | 1008.63 |
| 1032307200000 | 982.25 |
| 1032393600000 | 964.4 |
| 1032480000000 | 959.73 |
| 1032739200000 | 932.82 |
| 1032825600000 | 909.98 |
| 1032912000000 | 922.09 |
| 1032998400000 | 972.38 |
| 1033084800000 | 986.68 |
| 1033344000000 | 949.22 |
| 1033430400000 | 958.38 |
| 1033516800000 | 960.01 |
| 1033603200000 | 954.12 |
| 1033689600000 | 957.65 |
| 1033948800000 | 925.97 |
| 1034035200000 | 910.73 |
| 1034121600000 | 913.29 |
| 1034208000000 | 926.68 |
| 1034294400000 | 981.97 |
| 1034553600000 | 967.21 |
| 1034640000000 | 1007.42 |
| 1034726400000 | 1008.14 |
| 1034812800000 | 1050.61 |
| 1034899200000 | 1052.11 |
| 1035158400000 | 1036.29 |
| 1035244800000 | 1049.46 |
| 1035331200000 | 1033.8 |
| 1035417600000 | 1064.33 |
| 1035504000000 | 1034.01 |
| 1035763200000 | 1046.55 |
| 1035849600000 | 1001.3 |
| 1035936000000 | 1014.33 |
| 1036022400000 | 1020.38 |
| 1036108800000 | 1013.79 |
| 1036368000000 | 1049.71 |
| 1036454400000 | 1059.58 |
| 1036540800000 | 1063.75 |
| 1036627200000 | 1077.02 |
| 1036713600000 | 1070.11 |
| 1036972800000 | 1048.38 |
| 1037059200000 | 1061.89 |
| 1037145600000 | 1039.89 |
| 1037232000000 | 1040.19 |
| 1037318400000 | 1031.94 |
| 1037577600000 | 1049.39 |
| 1037664000000 | 1041.6 |
| 1037750400000 | 1035.27 |
| 1037836800000 | 1072.64 |
| 1037923200000 | 1077.76 |
| 1038182400000 | 1071.85 |
| 1038268800000 | 1047.26 |
| 1038355200000 | 1068.37 |
| 1038441600000 | 1092.46 |
| 1038528000000 | 1124.89 |
| 1038787200000 | 1138.15 |
| 1038873600000 | 1112 |
| 1038960000000 | 1099.27 |
| 1039046400000 | 1095.66 |
| 1039132800000 | 1086.91 |
| 1039392000000 | 1066.68 |
| 1039478400000 | 1052.52 |
| 1039564800000 | 1061.87 |
| 1039651200000 | 1060.23 |
| 1039737600000 | 1058.05 |
| 1039996800000 | 1081.91 |
| 1040083200000 | 1082.24 |
| 1040169600000 | 1062.56 |
| 1040256000000 | 1060.59 |
| 1040342400000 | 1071.98 |
| 1040601600000 | 1065.4 |
| 1040947200000 | 1064.79 |
| 1041206400000 | 1081.94 |
| 1041465600000 | 1109.07 |
| 1041552000000 | 1119.67 |
| 1041811200000 | 1119.23 |
| 1041897600000 | 1107.33 |
| 1041984000000 | 1095.02 |
| 1042070400000 | 1089.45 |
| 1042156800000 | 1095.08 |
| 1042416000000 | 1108.66 |
| 1042502400000 | 1114.29 |
| 1042588800000 | 1100.54 |
| 1042675200000 | 1108.15 |
| 1042761600000 | 1098.74 |
| 1043020800000 | 1101.74 |
| 1043107200000 | 1096.1 |
| 1043193600000 | 1070.64 |
| 1043280000000 | 1062.88 |
| 1043366400000 | 1057.93 |
| 1043625600000 | 1022.26 |
| 1043712000000 | 1027.92 |
| 1043798400000 | 1010.41 |
| 1043884800000 | 1008.99 |
| 1043971200000 | 990.6 |
| 1044230400000 | 1028.41 |
| 1044316800000 | 1028.3 |
| 1044403200000 | 1046.92 |
| 1044489600000 | 1037.9 |
| 1044576000000 | 1033.67 |
| 1044835200000 | 1030.49 |
| 1044921600000 | 1036.69 |
| 1045008000000 | 1019.46 |
| 1045094400000 | 1010.24 |
| 1045180800000 | 1005.45 |
| 1045440000000 | 1023.56 |
| 1045526400000 | 1032.81 |
| 1045612800000 | 1026.38 |
| 1045699200000 | 1029.16 |
| 1045785600000 | 1021.35 |
| 1046044800000 | 1035.09 |
| 1046131200000 | 998.82 |
| 1046217600000 | 1005.3 |
| 1046304000000 | 1008.72 |
| 1046390400000 | 1032.45 |
| 1046649600000 | 1041.16 |
| 1046736000000 | 1029.68 |
| 1046822400000 | 1017.39 |
| 1046908800000 | 1002.82 |
| 1046995200000 | 987.02 |
| 1047254400000 | 991.39 |
| 1047340800000 | 984.64 |
| 1047427200000 | 961.86 |
| 1047513600000 | 987.52 |
| 1047600000000 | 1009.8 |
| 1047859200000 | 1024.97 |
| 1047945600000 | 1047.7 |
| 1048032000000 | 1046.83 |
| 1048118400000 | 1033.7 |
| 1048204800000 | 1054.05 |
| 1048464000000 | 1023.7 |
| 1048550400000 | 1025.99 |
| 1048636800000 | 1025.75 |
| 1048723200000 | 1012.25 |
| 1048809600000 | 1001.5 |
| 1049068800000 | 973.77 |
| 1049155200000 | 993.73 |
| 1049241600000 | 1019.27 |
| 1049328000000 | 1026.64 |
| 1049414400000 | 1002.15 |
| 1049673600000 | 1037.46 |
| 1049760000000 | 1020.55 |
| 1049846400000 | 1017.29 |
| 1049932800000 | 1001.47 |
| 1050019200000 | 1011.76 |
| 1050278400000 | 1014.74 |
| 1050364800000 | 1030.77 |
| 1050451200000 | 1036.74 |
| 1050537600000 | 1043.49 |
| 1050969600000 | 1038.55 |
| 1051056000000 | 1059.69 |
| 1051142400000 | 1022.79 |
| 1051228800000 | 1017.47 |
| 1051488000000 | 1036.39 |
| 1051574400000 | 1052.42 |
| 1051660800000 | 1063.67 |
| 1051747200000 | 1064.1 |
| 1051833600000 | 1070.29 |
| 1052092800000 | 1080.9 |
| 1052179200000 | 1096.38 |
| 1052265600000 | 1076.29 |
| 1052352000000 | 1060.98 |
| 1052438400000 | 1070.58 |
| 1052697600000 | 1078.95 |
| 1052784000000 | 1076.68 |
| 1052870400000 | 1069.28 |
| 1052956800000 | 1073.22 |
| 1053043200000 | 1090.19 |
| 1053302400000 | 1072.46 |
| 1053388800000 | 1069.62 |
| 1053475200000 | 1060.46 |
| 1053561600000 | 1072.84 |
| 1053648000000 | 1079.55 |
| 1053907200000 | 1080.63 |
| 1053993600000 | 1078.51 |
| 1054080000000 | 1100.32 |
| 1054166400000 | 1110.57 |
| 1054252800000 | 1098.92 |
| 1054512000000 | 1125.14 |
| 1054598400000 | 1118.84 |
| 1054684800000 | 1121.31 |
| 1054771200000 | 1146.68 |
| 1054857600000 | 1171.51 |
| 1055116800000 | 1158.76 |
| 1055203200000 | 1152.31 |
| 1055289600000 | 1163.92 |
| 1055376000000 | 1163.79 |
| 1055462400000 | 1157.85 |
| 1055721600000 | 1170.47 |
| 1055808000000 | 1192.63 |
| 1055894400000 | 1181.08 |
| 1055980800000 | 1166.32 |
| 1056067200000 | 1159.03 |
| 1056326400000 | 1147.15 |
| 1056412800000 | 1122.11 |
| 1056499200000 | 1128.12 |
| 1056585600000 | 1107.65 |
| 1056672000000 | 1109.51 |
| 1056931200000 | 1114.22 |
| 1057017600000 | 1105.45 |
| 1057104000000 | 1116.44 |
| 1057190400000 | 1134.35 |
| 1057276800000 | 1147.45 |
| 1057536000000 | 1183.94 |
| 1057622400000 | 1181.14 |
| 1057708800000 | 1177.34 |
| 1057795200000 | 1173.33 |
| 1057881600000 | 1179.97 |
| 1058140800000 | 1204.96 |
| 1058227200000 | 1191.62 |
| 1058313600000 | 1192.68 |
| 1058400000000 | 1185.14 |
| 1058486400000 | 1195.1 |
| 1058745600000 | 1194.26 |
| 1058832000000 | 1183.66 |
| 1058918400000 | 1206.02 |
| 1059004800000 | 1234.06 |
| 1059091200000 | 1264.24 |
| 1059350400000 | 1276.44 |
| 1059436800000 | 1263.16 |
| 1059523200000 | 1245.74 |
| 1059609600000 | 1244.19 |
| 1059696000000 | 1249.15 |
| 1059955200000 | 1242.64 |
| 1060041600000 | 1252.79 |
| 1060128000000 | 1238.02 |
| 1060214400000 | 1239.55 |
| 1060300800000 | 1243.29 |
| 1060560000000 | 1255.19 |
| 1060646400000 | 1261.04 |
| 1060732800000 | 1272.36 |
| 1060819200000 | 1269.95 |
| 1060905600000 | 1285.59 |
| 1061164800000 | 1304.42 |
| 1061251200000 | 1313.78 |
| 1061337600000 | 1309.13 |
| 1061424000000 | 1319.6 |
| 1061510400000 | 1327.69 |
| 1061769600000 | 1319.41 |
| 1061856000000 | 1287.66 |
| 1061942400000 | 1292.24 |
| 1062028800000 | 1307.23 |
| 1062115200000 | 1323.91 |
| 1062374400000 | 1348.35 |
| 1062460800000 | 1337.55 |
| 1062547200000 | 1362.75 |
| 1062633600000 | 1354.04 |
| 1062720000000 | 1365.27 |
| 1062979200000 | 1376 |
| 1063065600000 | 1365.72 |
| 1063152000000 | 1340.97 |
| 1063238400000 | 1341.42 |
| 1063324800000 | 1357.73 |
| 1063584000000 | 1360.7 |
| 1063670400000 | 1354.04 |
| 1063756800000 | 1367.23 |
| 1063843200000 | 1374.94 |
| 1063929600000 | 1376.91 |
| 1064188800000 | 1362.11 |
| 1064275200000 | 1349.75 |
| 1064361600000 | 1352.44 |
| 1064448000000 | 1324.79 |
| 1064534400000 | 1311.63 |
| 1064793600000 | 1321.95 |
| 1064880000000 | 1295.66 |
| 1064966400000 | 1305.07 |
| 1065052800000 | 1328.48 |
| 1065139200000 | 1361.7 |
| 1065398400000 | 1376.39 |
| 1065484800000 | 1355.39 |
| 1065571200000 | 1374.89 |
| 1065657600000 | 1406.64 |
| 1065744000000 | 1410.74 |
| 1066003200000 | 1444.48 |
| 1066089600000 | 1436.5 |
| 1066176000000 | 1457.42 |
| 1066262400000 | 1436.09 |
| 1066348800000 | 1444.09 |
| 1066608000000 | 1436.31 |
| 1066694400000 | 1439.28 |
| 1066780800000 | 1426.14 |
| 1066867200000 | 1417.27 |
| 1066953600000 | 1410.02 |
| 1067212800000 | 1410.61 |
| 1067299200000 | 1424.14 |
| 1067385600000 | 1436.31 |
| 1067472000000 | 1473.37 |
| 1067558400000 | 1472.48 |
| 1067817600000 | 1480.69 |
| 1067904000000 | 1483.16 |
| 1067990400000 | 1469.26 |
| 1068076800000 | 1471.87 |
| 1068163200000 | 1485.63 |
| 1068422400000 | 1481.15 |
| 1068508800000 | 1465.49 |
| 1068595200000 | 1501.17 |
| 1068681600000 | 1518.29 |
| 1068768000000 | 1529.48 |
| 1069027200000 | 1492.45 |
| 1069113600000 | 1485.34 |
| 1069200000000 | 1481.19 |
| 1069286400000 | 1477.29 |
| 1069372800000 | 1485.87 |
| 1069632000000 | 1485.64 |
| 1069718400000 | 1481.5 |
| 1069804800000 | 1501.04 |
| 1069891200000 | 1508.7 |
| 1069977600000 | 1504.96 |
| 1070236800000 | 1543.07 |
| 1070323200000 | 1542.66 |
| 1070409600000 | 1547.21 |
| 1070496000000 | 1547.63 |
| 1070582400000 | 1559.76 |
| 1070841600000 | 1557.64 |
| 1070928000000 | 1580.54 |
| 1071014400000 | 1560.38 |
| 1071100800000 | 1526.71 |
| 1071187200000 | 1539.38 |
| 1071446400000 | 1549.47 |
| 1071532800000 | 1533.14 |
| 1071619200000 | 1530.2 |
| 1071705600000 | 1544.95 |
| 1071792000000 | 1552.48 |
| 1072051200000 | 1560.14 |
| 1072137600000 | 1572.79 |
| 1072224000000 | 1586.3 |
| 1072656000000 | 1605.19 |
| 1072742400000 | 1618.44 |
| 1072828800000 | 1627.84 |
| 1073001600000 | 1649.21 |
| 1073260800000 | 1687.63 |
| 1073347200000 | 1683.68 |
| 1073433600000 | 1644.72 |
| 1073520000000 | 1650.18 |
| 1073606400000 | 1640.83 |
| 1073865600000 | 1651.65 |
| 1073952000000 | 1651.5 |
| 1074038400000 | 1663.01 |
| 1074124800000 | 1630.77 |
| 1074211200000 | 1638.32 |
| 1074470400000 | 1652.25 |
| 1074556800000 | 1655.63 |
| 1074643200000 | 1658.77 |
| 1074729600000 | 1664.56 |
| 1074816000000 | 1664.39 |
| 1075075200000 | 1659.24 |
| 1075161600000 | 1667.66 |
| 1075248000000 | 1664.96 |
| 1075334400000 | 1615.19 |
| 1075420800000 | 1629.08 |
| 1075680000000 | 1610.16 |
| 1075766400000 | 1611.37 |
| 1075852800000 | 1610.52 |
| 1075939200000 | 1607.76 |
| 1076025600000 | 1614.12 |
| 1076284800000 | 1656.22 |
| 1076371200000 | 1648.17 |
| 1076457600000 | 1651.84 |
| 1076544000000 | 1717.42 |
| 1076630400000 | 1725.41 |
| 1076889600000 | 1731.36 |
| 1076976000000 | 1751.58 |
| 1077062400000 | 1758.64 |
| 1077148800000 | 1776.02 |
| 1077235200000 | 1743.25 |
| 1077494400000 | 1742.11 |
| 1077580800000 | 1736.58 |
| 1077667200000 | 1735.12 |
| 1077753600000 | 1732.55 |
| 1077840000000 | 1733.66 |
| 1078099200000 | 1781.26 |
| 1078185600000 | 1795.83 |
| 1078272000000 | 1740.46 |
| 1078358400000 | 1736.7 |
| 1078444800000 | 1769.35 |
| 1078704000000 | 1771.26 |
| 1078790400000 | 1739.92 |
| 1078876800000 | 1674.3 |
| 1078963200000 | 1639.63 |
| 1079049600000 | 1656.06 |
| 1079308800000 | 1620.49 |
| 1079395200000 | 1648.06 |
| 1079481600000 | 1661.44 |
| 1079568000000 | 1665.3 |
| 1079654400000 | 1666.82 |
| 1079913600000 | 1642.68 |
| 1080000000000 | 1645.11 |
| 1080086400000 | 1611.73 |
| 1080172800000 | 1618.64 |
| 1080259200000 | 1630.76 |
| 1080518400000 | 1662.43 |
| 1080604800000 | 1667.36 |
| 1080691200000 | 1675.67 |
| 1080777600000 | 1712.94 |
| 1080864000000 | 1739.3 |
| 1081123200000 | 1720.86 |
| 1081209600000 | 1715.17 |
| 1081296000000 | 1725.54 |
| 1081382400000 | 1728.8 |
| 1081814400000 | 1708.48 |
| 1081900800000 | 1651.82 |
| 1081987200000 | 1633.31 |
| 1082073600000 | 1658.45 |
| 1082332800000 | 1652.73 |
| 1082419200000 | 1651.7 |
| 1082505600000 | 1589.49 |
| 1082592000000 | 1593.56 |
| 1082678400000 | 1601.88 |
| 1082937600000 | 1618.38 |
| 1083024000000 | 1625.61 |
| 1083110400000 | 1564.14 |
| 1083196800000 | 1547.78 |
| 1083283200000 | 1532.93 |
| 1083542400000 | 1533.85 |
| 1083628800000 | 1579.22 |
| 1083715200000 | 1588.98 |
| 1083801600000 | 1557.93 |
| 1083888000000 | 1532.65 |
| 1084147200000 | 1471.76 |
| 1084233600000 | 1488.9 |
| 1084320000000 | 1494.69 |
| 1084406400000 | 1495.83 |
| 1084492800000 | 1464.58 |
| 1084752000000 | 1466.44 |
| 1084838400000 | 1468.14 |
| 1084924800000 | 1536.79 |
| 1085011200000 | 1503.34 |
| 1085097600000 | 1542.05 |
| 1085356800000 | 1539.71 |
| 1085443200000 | 1540.97 |
| 1085529600000 | 1566.83 |
| 1085616000000 | 1593.37 |
| 1085702400000 | 1587.56 |
| 1085961600000 | 1585.39 |
| 1086048000000 | 1596.08 |
| 1086134400000 | 1583.37 |
| 1086220800000 | 1575.16 |
| 1086307200000 | 1588.68 |
| 1086566400000 | 1619.22 |
| 1086652800000 | 1617.39 |
| 1086739200000 | 1584.42 |
| 1086825600000 | 1580.58 |
| 1086912000000 | 1568.41 |
| 1087171200000 | 1547.78 |
| 1087257600000 | 1551.11 |
| 1087344000000 | 1552.85 |
| 1087430400000 | 1567.08 |
| 1087516800000 | 1593.59 |
| 1087776000000 | 1591.47 |
| 1087862400000 | 1572.12 |
| 1087948800000 | 1580.4 |
| 1088035200000 | 1621.19 |
| 1088121600000 | 1633.47 |
| 1088380800000 | 1640.9 |
| 1088467200000 | 1618.91 |
| 1088553600000 | 1622.46 |
| 1088640000000 | 1614.67 |
| 1088726400000 | 1616.18 |
| 1088985600000 | 1620.61 |
| 1089072000000 | 1615.57 |
| 1089158400000 | 1633.03 |
| 1089244800000 | 1652.57 |
| 1089331200000 | 1656.59 |
| 1089590400000 | 1662.76 |
| 1089676800000 | 1662.46 |
| 1089763200000 | 1665.06 |
| 1089849600000 | 1673.39 |
| 1089936000000 | 1695.83 |
| 1090195200000 | 1670.16 |
| 1090281600000 | 1652.63 |
| 1090368000000 | 1653.47 |
| 1090454400000 | 1622.57 |
| 1090540800000 | 1596.3 |
| 1090800000000 | 1605.63 |
| 1090886400000 | 1616.19 |
| 1090972800000 | 1630.12 |
| 1091059200000 | 1667.35 |
| 1091145600000 | 1688.81 |
| 1091404800000 | 1684.99 |
| 1091491200000 | 1708.59 |
| 1091577600000 | 1701.75 |
| 1091664000000 | 1695.77 |
| 1091750400000 | 1676.35 |
| 1092009600000 | 1656.63 |
| 1092096000000 | 1677.22 |
| 1092182400000 | 1656.58 |
| 1092268800000 | 1681.17 |
| 1092355200000 | 1694.64 |
| 1092614400000 | 1725.9 |
| 1092700800000 | 1728.99 |
| 1092787200000 | 1714.28 |
| 1092873600000 | 1745.03 |
| 1092960000000 | 1737.75 |
| 1093219200000 | 1748.91 |
| 1093305600000 | 1713.99 |
| 1093392000000 | 1693.78 |
| 1093478400000 | 1708.46 |
| 1093564800000 | 1711.14 |
| 1093824000000 | 1710.15 |
| 1093910400000 | 1704.96 |
| 1093996800000 | 1719.87 |
| 1094083200000 | 1718.19 |
| 1094169600000 | 1710.9 |
| 1094428800000 | 1723.19 |
| 1094515200000 | 1701.85 |
| 1094601600000 | 1710.92 |
| 1094688000000 | 1707.89 |
| 1094774400000 | 1727.42 |
| 1095033600000 | 1732.73 |
| 1095120000000 | 1734.15 |
| 1095206400000 | 1712.46 |
| 1095292800000 | 1743.23 |
| 1095379200000 | 1778.61 |
| 1095638400000 | 1766.95 |
| 1095724800000 | 1794.2 |
| 1095811200000 | 1788.29 |
| 1095897600000 | 1785.64 |
| 1095984000000 | 1784.53 |
| 1096243200000 | 1783.2 |
| 1096329600000 | 1837.2 |
| 1096416000000 | 1851.48 |
| 1096502400000 | 1851.44 |
| 1096588800000 | 1886.31 |
| 1096848000000 | 1856.25 |
| 1096934400000 | 1874.27 |
| 1097020800000 | 1892.18 |
| 1097107200000 | 1905.78 |
| 1097193600000 | 1916.33 |
| 1097452800000 | 1901.47 |
| 1097539200000 | 1858.18 |
| 1097625600000 | 1800.59 |
| 1097712000000 | 1825.13 |
| 1097798400000 | 1829.93 |
| 1098057600000 | 1820.71 |
| 1098144000000 | 1808.1 |
| 1098230400000 | 1792.42 |
| 1098316800000 | 1823.26 |
| 1098403200000 | 1831.99 |
| 1098662400000 | 1828.46 |
| 1098748800000 | 1837.73 |
| 1098835200000 | 1857.35 |
| 1098921600000 | 1799.48 |
| 1099008000000 | 1803.46 |
| 1099267200000 | 1833.74 |
| 1099353600000 | 1830.27 |
| 1099440000000 | 1851.98 |
| 1099526400000 | 1865.55 |
| 1099612800000 | 1874.79 |
| 1099872000000 | 1874.13 |
| 1099958400000 | 1885.62 |
| 1100044800000 | 1922.79 |
| 1100131200000 | 1926.18 |
| 1100217600000 | 1940.11 |
| 1100476800000 | 1945.06 |
| 1100563200000 | 1924.55 |
| 1100649600000 | 1965.62 |
| 1100736000000 | 1957.5 |
| 1100822400000 | 1961.99 |
| 1101081600000 | 1938.56 |
| 1101168000000 | 1973.18 |
| 1101254400000 | 1986.89 |
| 1101340800000 | 2034.38 |
| 1101427200000 | 2036.22 |
| 1101686400000 | 2049.66 |
| 1101772800000 | 2041.6 |
| 1101859200000 | 2061.89 |
| 1101945600000 | 2027.2 |
| 1102032000000 | 2016.52 |
| 1102291200000 | 2009.66 |
| 1102377600000 | 2000.04 |
| 1102464000000 | 1940.13 |
| 1102550400000 | 1921.12 |
| 1102636800000 | 1931.06 |
| 1102896000000 | 1958.82 |
| 1102982400000 | 1953.65 |
| 1103068800000 | 1956 |
| 1103155200000 | 1954.34 |
| 1103241600000 | 1955.88 |
| 1103500800000 | 2000.88 |
| 1103587200000 | 2000.9 |
| 1103673600000 | 2005.41 |
| 1103760000000 | 2018.41 |
| 1103846400000 | 2023.98 |
| 1104105600000 | 2035.85 |
| 1104192000000 | 2027.57 |
| 1104278400000 | 2031.55 |
| 1104364800000 | 2035.24 |
| 1104451200000 | 2034.2 |
| 1104710400000 | 2021.14 |
| 1104796800000 | 1955.65 |
| 1104883200000 | 1943.63 |
| 1104969600000 | 1953.25 |
| 1105056000000 | 1930.17 |
| 1105315200000 | 1943.91 |
| 1105401600000 | 1959.44 |
| 1105488000000 | 1968.22 |
| 1105574400000 | 1962.85 |
| 1105660800000 | 1985.94 |
| 1105920000000 | 2017.5 |
| 1106006400000 | 2006.5 |
| 1106092800000 | 2005.2 |
| 1106179200000 | 1983.57 |
| 1106265600000 | 2015.73 |
| 1106524800000 | 2054.11 |
| 1106611200000 | 2028.78 |
| 1106697600000 | 2034.52 |
| 1106784000000 | 2045.95 |
| 1106870400000 | 2020.37 |
| 1107129600000 | 2044.84 |
| 1107216000000 | 2091.51 |
| 1107302400000 | 2118.22 |
| 1107388800000 | 2080.32 |
| 1107475200000 | 2088.5 |
| 1107734400000 | 2104.27 |
| 1107820800000 | 2083.39 |
| 1107907200000 | 2061.87 |
| 1107993600000 | 2087.78 |
| 1108080000000 | 2127.85 |
| 1108339200000 | 2144.07 |
| 1108425600000 | 2171.15 |
| 1108512000000 | 2188.19 |
| 1108598400000 | 2218.57 |
| 1108684800000 | 2226.25 |
| 1108944000000 | 2225.59 |
| 1109030400000 | 2235.91 |
| 1109116800000 | 2224.98 |
| 1109203200000 | 2235.15 |
| 1109289600000 | 2292.84 |
| 1109548800000 | 2315.49 |
| 1109635200000 | 2288.66 |
| 1109721600000 | 2258.77 |
| 1109808000000 | 2289.52 |
| 1109894400000 | 2333.01 |
| 1110153600000 | 2314.39 |
| 1110240000000 | 2307.03 |
| 1110326400000 | 2312.54 |
| 1110412800000 | 2270.09 |
| 1110499200000 | 2283.57 |
| 1110758400000 | 2255.79 |
| 1110844800000 | 2257.04 |
| 1110931200000 | 2269.61 |
| 1111017600000 | 2292.4 |
| 1111104000000 | 2287.84 |
| 1111363200000 | 2252.94 |
| 1111449600000 | 2243.91 |
| 1111536000000 | 2174.76 |
| 1111622400000 | 2146.33 |
| 1112054400000 | 2122.57 |
| 1112140800000 | 2136.24 |
| 1112227200000 | 2160.48 |
| 1112313600000 | 2165.72 |
| 1112572800000 | 2133.05 |
| 1112659200000 | 2127.29 |
| 1112745600000 | 2138.58 |
| 1112832000000 | 2166.37 |
| 1112918400000 | 2175.21 |
| 1113177600000 | 2173.43 |
| 1113264000000 | 2160.78 |
| 1113350400000 | 2144.49 |
| 1113436800000 | 2086.13 |
| 1113523200000 | 2055.79 |
| 1113782400000 | 2038.18 |
| 1113868800000 | 2068.78 |
| 1113955200000 | 2071.51 |
| 1114041600000 | 2057.66 |
| 1114128000000 | 2075.67 |
| 1114387200000 | 2075.8 |
| 1114473600000 | 2049.38 |
| 1114560000000 | 2002.89 |
| 1114646400000 | 1959.49 |
| 1114732800000 | 1987.41 |
| 1114992000000 | 1979.4 |
| 1115078400000 | 2001.85 |
| 1115164800000 | 2012.61 |
| 1115251200000 | 2040.05 |
| 1115337600000 | 2052.38 |
| 1115596800000 | 2049.72 |
| 1115683200000 | 2024.77 |
| 1115769600000 | 1997.03 |
| 1115856000000 | 1974.88 |
| 1115942400000 | 1926.93 |
| 1116201600000 | 1929.39 |
| 1116288000000 | 1939.6 |
| 1116374400000 | 1990.16 |
| 1116460800000 | 1987.88 |
| 1116547200000 | 1964.13 |
| 1116806400000 | 1982.3 |
| 1116892800000 | 2001.13 |
| 1116979200000 | 1981.12 |
| 1117065600000 | 2009.67 |
| 1117152000000 | 2018.5 |
| 1117411200000 | 2020.94 |
| 1117497600000 | 2016.14 |
| 1117584000000 | 2039.76 |
| 1117670400000 | 2046.77 |
| 1117756800000 | 2048.7 |
| 1118016000000 | 2043.79 |
| 1118102400000 | 2045.67 |
| 1118188800000 | 2044.02 |
| 1118275200000 | 2005.9 |
| 1118361600000 | 2018.47 |
| 1118620800000 | 2014.46 |
| 1118707200000 | 2025.56 |
| 1118793600000 | 2042.94 |
| 1118880000000 | 2103.66 |
| 1118966400000 | 2131.58 |
| 1119225600000 | 2123.56 |
| 1119312000000 | 2102.75 |
| 1119398400000 | 2082.75 |
| 1119484800000 | 2068.54 |
| 1119571200000 | 2050.6 |
| 1119830400000 | 2051.52 |
| 1119916800000 | 2068.66 |
| 1120003200000 | 2066.15 |
| 1120089600000 | 2056.52 |
| 1120176000000 | 2054.21 |
| 1120435200000 | 2070.51 |
| 1120521600000 | 2058.73 |
| 1120608000000 | 2095.37 |
| 1120694400000 | 2049.25 |
| 1120780800000 | 2075.6 |
| 1121040000000 | 2103.49 |
| 1121126400000 | 2116.83 |
| 1121212800000 | 2103.31 |
| 1121299200000 | 2115.53 |
| 1121385600000 | 2088.46 |
| 1121644800000 | 2075.16 |
| 1121731200000 | 2075.01 |
| 1121817600000 | 2117.95 |
| 1121904000000 | 2163.19 |
| 1121990400000 | 2180.63 |
| 1122249600000 | 2183.04 |
| 1122336000000 | 2156.92 |
| 1122422400000 | 2173.27 |
| 1122508800000 | 2199.57 |
| 1122595200000 | 2222.24 |
| 1122854400000 | 2213.25 |
| 1122940800000 | 2248.08 |
| 1123027200000 | 2313.01 |
| 1123113600000 | 2296.63 |
| 1123200000000 | 2299.79 |
| 1123459200000 | 2338.55 |
| 1123545600000 | 2354.43 |
| 1123632000000 | 2370.53 |
| 1123718400000 | 2397.14 |
| 1123804800000 | 2408.18 |
| 1124064000000 | 2405.78 |
| 1124150400000 | 2360.45 |
| 1124236800000 | 2322.74 |
| 1124323200000 | 2285.61 |
| 1124409600000 | 2313.23 |
| 1124668800000 | 2373.48 |
| 1124755200000 | 2354.37 |
| 1124841600000 | 2297.83 |
| 1124928000000 | 2299.98 |
| 1125014400000 | 2297.46 |
| 1125273600000 | 2290.77 |
| 1125360000000 | 2281.22 |
| 1125446400000 | 2328.09 |
| 1125532800000 | 2396.16 |
| 1125619200000 | 2410.88 |
| 1125878400000 | 2388.64 |
| 1125964800000 | 2399.94 |
| 1126051200000 | 2395 |
| 1126137600000 | 2376.53 |
| 1126224000000 | 2393.6 |
| 1126483200000 | 2395.66 |
| 1126569600000 | 2390.54 |
| 1126656000000 | 2414.13 |
| 1126742400000 | 2434.57 |
| 1126828800000 | 2504.68 |
| 1127088000000 | 2511.09 |
| 1127174400000 | 2511.19 |
| 1127260800000 | 2516.41 |
| 1127347200000 | 2485.7 |
| 1127433600000 | 2478.88 |
| 1127692800000 | 2524.4 |
| 1127779200000 | 2503.73 |
| 1127865600000 | 2564.74 |
| 1127952000000 | 2553.12 |
| 1128038400000 | 2567.46 |
| 1128297600000 | 2527.75 |
| 1128384000000 | 2532.96 |
| 1128470400000 | 2453.75 |
| 1128556800000 | 2486.24 |
| 1128643200000 | 2435.16 |
| 1128902400000 | 2452.13 |
| 1128988800000 | 2450.07 |
| 1129075200000 | 2449.87 |
| 1129161600000 | 2347.95 |
| 1129248000000 | 2369.04 |
| 1129507200000 | 2380.41 |
| 1129593600000 | 2370.16 |
| 1129680000000 | 2303.14 |
| 1129766400000 | 2317.64 |
| 1129852800000 | 2283.54 |
| 1130112000000 | 2344.09 |
| 1130198400000 | 2362.71 |
| 1130284800000 | 2410.23 |
| 1130371200000 | 2393.78 |
| 1130457600000 | 2372.74 |
| 1130716800000 | 2411.38 |
| 1130803200000 | 2422.07 |
| 1130889600000 | 2435.9 |
| 1130976000000 | 2483.64 |
| 1131062400000 | 2412.14 |
| 1131321600000 | 2418.24 |
| 1131408000000 | 2434.83 |
| 1131494400000 | 2429.23 |
| 1131580800000 | 2427.3 |
| 1131667200000 | 2457.86 |
| 1131926400000 | 2460.32 |
| 1132012800000 | 2467.56 |
| 1132099200000 | 2423.29 |
| 1132185600000 | 2482.21 |
| 1132272000000 | 2496.08 |
| 1132531200000 | 2514.75 |
| 1132617600000 | 2490.42 |
| 1132704000000 | 2515.48 |
| 1132790400000 | 2527.29 |
| 1132876800000 | 2531.5 |
| 1133136000000 | 2509.28 |
| 1133222400000 | 2521.93 |
| 1133308800000 | 2501.87 |
| 1133395200000 | 2543.74 |
| 1133481600000 | 2610.11 |
| 1133740800000 | 2601.16 |
| 1133827200000 | 2618.64 |
| 1133913600000 | 2619.76 |
| 1134000000000 | 2635.73 |
| 1134086400000 | 2659.95 |
| 1134345600000 | 2683.83 |
| 1134432000000 | 2668.85 |
| 1134518400000 | 2678.73 |
| 1134604800000 | 2622.64 |
| 1134691200000 | 2649.22 |
| 1134950400000 | 2648.9 |
| 1135036800000 | 2665.26 |
| 1135123200000 | 2675.55 |
| 1135209600000 | 2670.67 |
| 1135296000000 | 2678.1 |
| 1135641600000 | 2680.36 |
| 1135728000000 | 2691.44 |
| 1135814400000 | 2699.86 |
| 1135900800000 | 2687.78 |
| 1136160000000 | 2696.02 |
| 1136246400000 | 2785.72 |
| 1136332800000 | 2847.44 |
| 1136419200000 | 2793.3 |
| 1136505600000 | 2849.89 |
| 1136764800000 | 2849.48 |
| 1136851200000 | 2796.65 |
| 1136937600000 | 2830.68 |
| 1137024000000 | 2843.97 |
| 1137110400000 | 2837.62 |
| 1137369600000 | 2849.76 |
| 1137456000000 | 2858.4 |
| 1137542400000 | 2840.25 |
| 1137628800000 | 2913.46 |
| 1137715200000 | 2918.38 |
| 1137974400000 | 2948.38 |
| 1138060800000 | 2939.98 |
| 1138147200000 | 3032.91 |
| 1138233600000 | 3041.89 |
| 1138320000000 | 3146.44 |
| 1138579200000 | 3156.12 |
| 1138665600000 | 3132.11 |
| 1138752000000 | 3185.18 |
| 1138838400000 | 3132.93 |
| 1138924800000 | 3101.59 |
| 1139184000000 | 3114.44 |
| 1139270400000 | 3049.84 |
| 1139356800000 | 2972.16 |
| 1139443200000 | 3032.57 |
| 1139529600000 | 2959.12 |
| 1139788800000 | 2955.49 |
| 1139875200000 | 2946.3 |
| 1139961600000 | 2979.3 |
| 1140048000000 | 2977.35 |
| 1140134400000 | 3075.78 |
| 1140393600000 | 3120.13 |
| 1140480000000 | 3111.96 |
| 1140566400000 | 3134.36 |
| 1140652800000 | 3126.6 |
| 1140739200000 | 3096.11 |
| 1140998400000 | 3088.86 |
| 1141084800000 | 3049.75 |
| 1141171200000 | 3105.65 |
| 1141257600000 | 3112.74 |
| 1141344000000 | 3132.39 |
| 1141603200000 | 3131.62 |
| 1141689600000 | 3027.02 |
| 1141776000000 | 3005.64 |
| 1141862400000 | 3028.47 |
| 1141948800000 | 3038.5 |
| 1142208000000 | 3058.93 |
| 1142294400000 | 3099.74 |
| 1142380800000 | 3168.52 |
| 1142467200000 | 3210.32 |
| 1142553600000 | 3209.06 |
| 1142812800000 | 3232.74 |
| 1142899200000 | 3207.02 |
| 1142985600000 | 3212.09 |
| 1143072000000 | 3228.41 |
| 1143158400000 | 3307.38 |
| 1143417600000 | 3299.41 |
| 1143504000000 | 3292.41 |
| 1143590400000 | 3293.03 |
| 1143676800000 | 3431.13 |
| 1143763200000 | 3372.55 |
| 1144022400000 | 3486.39 |
| 1144108800000 | 3525.1 |
| 1144195200000 | 3587.77 |
| 1144281600000 | 3616.93 |
| 1144368000000 | 3519.82 |
| 1144627200000 | 3579.5 |
| 1144713600000 | 3600.78 |
| 1144800000000 | 3558.55 |
| 1144886400000 | 3549.4 |
| 1145318400000 | 3699.33 |
| 1145404800000 | 3767.8 |
| 1145491200000 | 3666.75 |
| 1145577600000 | 3774.57 |
| 1145836800000 | 3778.01 |
| 1145923200000 | 3762.04 |
| 1146009600000 | 3771.51 |
| 1146096000000 | 3690.33 |
| 1146182400000 | 3695.19 |
| 1146441600000 | 3716.53 |
| 1146528000000 | 3858.96 |
| 1146614400000 | 3803.84 |
| 1146700800000 | 3903.72 |
| 1146787200000 | 4004.97 |
| 1147046400000 | 3978.31 |
| 1147132800000 | 4060.5 |
| 1147219200000 | 4075.07 |
| 1147305600000 | 4130.46 |
| 1147392000000 | 3990.22 |
| 1147651200000 | 3760.64 |
| 1147737600000 | 3675.68 |
| 1147824000000 | 3524.34 |
| 1147910400000 | 3478.69 |
| 1147996800000 | 3422.69 |
| 1148256000000 | 3242.3 |
| 1148342400000 | 3498.39 |
| 1148428800000 | 3401.29 |
| 1148515200000 | 3485.19 |
| 1148601600000 | 3585.23 |
| 1148860800000 | 3627.95 |
| 1148947200000 | 3577.18 |
| 1149033600000 | 3607.28 |
| 1149120000000 | 3548.18 |
| 1149206400000 | 3598.02 |
| 1149465600000 | 3591.36 |
| 1149552000000 | 3406.48 |
| 1149638400000 | 3394.87 |
| 1149724800000 | 3151.63 |
| 1149811200000 | 3273.01 |
| 1150070400000 | 3231.62 |
| 1150156800000 | 3101.62 |
| 1150243200000 | 3127.83 |
| 1150329600000 | 3329.75 |
| 1150416000000 | 3304.84 |
| 1150675200000 | 3293.69 |
| 1150761600000 | 3367.12 |
| 1150848000000 | 3405.36 |
| 1150934400000 | 3389.48 |
| 1151020800000 | 3391.12 |
| 1151280000000 | 3432.85 |
| 1151366400000 | 3406.74 |
| 1151452800000 | 3371.45 |
| 1151539200000 | 3489.76 |
| 1151625600000 | 3615.65 |
| 1151884800000 | 3643.04 |
| 1151971200000 | 3629.38 |
| 1152057600000 | 3510.31 |
| 1152144000000 | 3564.7 |
| 1152230400000 | 3642.69 |
| 1152489600000 | 3595.38 |
| 1152576000000 | 3605.22 |
| 1152662400000 | 3670.15 |
| 1152748800000 | 3593.62 |
| 1152835200000 | 3513.93 |
| 1153094400000 | 3433 |
| 1153180800000 | 3391.17 |
| 1153267200000 | 3545.82 |
| 1153353600000 | 3566.63 |
| 1153440000000 | 3483.55 |
| 1153699200000 | 3494.26 |
| 1153785600000 | 3538.08 |
| 1153872000000 | 3578.49 |
| 1153958400000 | 3691.67 |
| 1154044800000 | 3703.12 |
| 1154304000000 | 3679.82 |
| 1154390400000 | 3642.55 |
| 1154476800000 | 3728.86 |
| 1154563200000 | 3684.95 |
| 1154649600000 | 3777.37 |
| 1154908800000 | 3715.09 |
| 1154995200000 | 3705.46 |
| 1155081600000 | 3699.81 |
| 1155168000000 | 3652.48 |
| 1155254400000 | 3649.07 |
| 1155513600000 | 3663.83 |
| 1155600000000 | 3664.77 |
| 1155686400000 | 3765.09 |
| 1155772800000 | 3780.97 |
| 1155859200000 | 3711.54 |
| 1156118400000 | 3809.32 |
| 1156204800000 | 3804.08 |
| 1156291200000 | 3765.58 |
| 1156377600000 | 3705.97 |
| 1156464000000 | 3724.28 |
| 1156723200000 | 3743.71 |
| 1156809600000 | 3695.23 |
| 1156896000000 | 3762.44 |
| 1156982400000 | 3713.38 |
| 1157068800000 | 3768.27 |
| 1157328000000 | 3861.8 |
| 1157414400000 | 3864.9 |
| 1157500800000 | 3774.73 |
| 1157587200000 | 3664.32 |
| 1157673600000 | 3625.07 |
| 1157932800000 | 3487.14 |
| 1158019200000 | 3517.41 |
| 1158105600000 | 3507.31 |
| 1158192000000 | 3561.67 |
| 1158278400000 | 3463.73 |
| 1158537600000 | 3525.23 |
| 1158624000000 | 3481.38 |
| 1158710400000 | 3495.29 |
| 1158796800000 | 3546.58 |
| 1158883200000 | 3470.3 |
| 1159142400000 | 3357.24 |
| 1159228800000 | 3455.56 |
| 1159315200000 | 3544.48 |
| 1159401600000 | 3573.92 |
| 1159488000000 | 3538.47 |
| 1159747200000 | 3616.21 |
| 1159833600000 | 3549.48 |
| 1159920000000 | 3457.23 |
| 1160006400000 | 3561.39 |
| 1160092800000 | 3543.47 |
| 1160352000000 | 3644.75 |
| 1160438400000 | 3664.69 |
| 1160524800000 | 3655.82 |
| 1160611200000 | 3735.19 |
| 1160697600000 | 3794.84 |
| 1160956800000 | 3848.34 |
| 1161043200000 | 3777.67 |
| 1161129600000 | 3853.23 |
| 1161216000000 | 3927.3 |
| 1161302400000 | 3936.37 |
| 1161561600000 | 3920.68 |
| 1161648000000 | 3917.78 |
| 1161734400000 | 3980.43 |
| 1161820800000 | 3966 |
| 1161907200000 | 4011.44 |
| 1162166400000 | 3964.76 |
| 1162252800000 | 3999.85 |
| 1162339200000 | 4077.68 |
| 1162425600000 | 4051.47 |
| 1162512000000 | 4030.97 |
| 1162771200000 | 4130.74 |
| 1162857600000 | 4171.65 |
| 1162944000000 | 4125.07 |
| 1163030400000 | 4113.23 |
| 1163116800000 | 4095.37 |
| 1163376000000 | 3967.56 |
| 1163462400000 | 3967.23 |
| 1163548800000 | 3979.7 |
| 1163635200000 | 3992.12 |
| 1163721600000 | 3876.63 |
| 1163980800000 | 3940.63 |
| 1164067200000 | 3954.53 |
| 1164153600000 | 3999.82 |
| 1164240000000 | 4004.35 |
| 1164326400000 | 4028.2 |
| 1164585600000 | 3978.82 |
| 1164672000000 | 3949.49 |
| 1164758400000 | 4026.77 |
| 1164844800000 | 4070.41 |
| 1164931200000 | 4092.02 |
| 1165190400000 | 4143.11 |
| 1165276800000 | 4214.18 |
| 1165363200000 | 4225.48 |
| 1165449600000 | 4196.4 |
| 1165536000000 | 4137.86 |
| 1165795200000 | 4139.8 |
| 1165881600000 | 4141 |
| 1165968000000 | 4177.11 |
| 1166054400000 | 4250.19 |
| 1166140800000 | 4241.05 |
| 1166400000000 | 4201.12 |
| 1166486400000 | 4197.79 |
| 1166572800000 | 4191.87 |
| 1166659200000 | 4139.42 |
| 1166745600000 | 4124.74 |
| 1167177600000 | 4176.79 |
| 1167264000000 | 4216.52 |
| 1167350400000 | 4207.21 |
| 1167696000000 | 4318.7 |
| 1167782400000 | 4130.85 |
| 1167868800000 | 3975.4 |
| 1167955200000 | 3879.72 |
| 1168214400000 | 3928 |
| 1168300800000 | 3937.18 |
| 1168387200000 | 3923.87 |
| 1168473600000 | 4052.98 |
| 1168560000000 | 4057.62 |
| 1168819200000 | 4068.56 |
| 1168905600000 | 4001.2 |
| 1168992000000 | 3979.28 |
| 1169078400000 | 4001.03 |
| 1169164800000 | 4033.71 |
| 1169424000000 | 4047.36 |
| 1169510400000 | 4140.26 |
| 1169596800000 | 4222.63 |
| 1169683200000 | 4210.32 |
| 1169769600000 | 4107.98 |
| 1170028800000 | 4118.89 |
| 1170115200000 | 4173.28 |
| 1170201600000 | 4175.26 |
| 1170288000000 | 4274.99 |
| 1170374400000 | 4227.8 |
| 1170633600000 | 4214.88 |
| 1170720000000 | 4234.1 |
| 1170806400000 | 4338.06 |
| 1170892800000 | 4265.78 |
| 1170979200000 | 4279.09 |
| 1171238400000 | 4249.71 |
| 1171324800000 | 4316.32 |
| 1171411200000 | 4460.39 |
| 1171497600000 | 4471.36 |
| 1171584000000 | 4436.28 |
| 1171843200000 | 4502.18 |
| 1171929600000 | 4479 |
| 1172016000000 | 4417.84 |
| 1172102400000 | 4498.65 |
| 1172188800000 | 4579.05 |
| 1172448000000 | 4639.5 |
| 1172534400000 | 4407.56 |
| 1172620800000 | 4303.22 |
| 1172707200000 | 4264.23 |
| 1172793600000 | 4244.02 |
| 1173052800000 | 4137.09 |
| 1173139200000 | 4210.34 |
| 1173225600000 | 4264.28 |
| 1173312000000 | 4329.38 |
| 1173398400000 | 4311.63 |
| 1173657600000 | 4334.32 |
| 1173744000000 | 4285.77 |
| 1173830400000 | 4147.86 |
| 1173916800000 | 4343.19 |
| 1174003200000 | 4349.04 |
| 1174262400000 | 4427.66 |
| 1174348800000 | 4478.13 |
| 1174435200000 | 4538.75 |
| 1174521600000 | 4613.73 |
| 1174608000000 | 4623.47 |
| 1174867200000 | 4608.48 |
| 1174953600000 | 4620.53 |
| 1175040000000 | 4570.91 |
| 1175126400000 | 4649.41 |
| 1175212800000 | 4673.67 |
| 1175472000000 | 4698.69 |
| 1175558400000 | 4807.17 |
| 1175644800000 | 4812.53 |
| 1175731200000 | 4830.96 |
| 1176163200000 | 4915.07 |
| 1176249600000 | 4896.61 |
| 1176336000000 | 4886.79 |
| 1176422400000 | 4888.09 |
| 1176681600000 | 4965.85 |
| 1176768000000 | 4991.4 |
| 1176854400000 | 4897.36 |
| 1176940800000 | 4843.81 |
| 1177027200000 | 4930.3 |
| 1177286400000 | 4919.74 |
| 1177372800000 | 4862.16 |
| 1177459200000 | 4922.07 |
| 1177545600000 | 4860.65 |
| 1177632000000 | 4845.32 |
| 1177891200000 | 4855.94 |
| 1177977600000 | 4833.08 |
| 1178064000000 | 4901.91 |
| 1178150400000 | 4928.72 |
| 1178236800000 | 5124.38 |
| 1178496000000 | 5149.38 |
| 1178582400000 | 5029.71 |
| 1178668800000 | 5267.24 |
| 1178755200000 | 5097.33 |
| 1178841600000 | 5205.31 |
| 1179100800000 | 5109.4 |
| 1179187200000 | 5140.88 |
| 1179273600000 | 5154.68 |
| 1179360000000 | 5063.31 |
| 1179446400000 | 5128.59 |
| 1179705600000 | 5224.57 |
| 1179792000000 | 5210.17 |
| 1179878400000 | 5286.96 |
| 1179964800000 | 5185.38 |
| 1180051200000 | 5254.63 |
| 1180310400000 | 5266.28 |
| 1180396800000 | 5247.9 |
| 1180483200000 | 5222.24 |
| 1180569600000 | 5362.47 |
| 1180656000000 | 5461.56 |
| 1180915200000 | 5482.39 |
| 1181001600000 | 5483.91 |
| 1181088000000 | 5326.39 |
| 1181174400000 | 5286.6 |
| 1181260800000 | 5217.82 |
| 1181520000000 | 5328.77 |
| 1181606400000 | 5284.61 |
| 1181692800000 | 5435.98 |
| 1181779200000 | 5540.08 |
| 1181865600000 | 5659.94 |
| 1182124800000 | 5661.56 |
| 1182211200000 | 5648.24 |
| 1182297600000 | 5688.28 |
| 1182384000000 | 5644.29 |
| 1182470400000 | 5611.79 |
| 1182729600000 | 5588.68 |
| 1182816000000 | 5547.76 |
| 1182902400000 | 5437.71 |
| 1182988800000 | 5543.22 |
| 1183075200000 | 5597.51 |
| 1183334400000 | 5739.67 |
| 1183420800000 | 5794.63 |
| 1183507200000 | 5809.99 |
| 1183593600000 | 5839 |
| 1183680000000 | 5956.64 |
| 1183939200000 | 6055.08 |
| 1184025600000 | 5912.13 |
| 1184112000000 | 6001.45 |
| 1184198400000 | 6077.81 |
| 1184284800000 | 6029.99 |
| 1184544000000 | 5984.11 |
| 1184630400000 | 5917.75 |
| 1184716800000 | 5818.6 |
| 1184803200000 | 5984.68 |
| 1184889600000 | 5958.72 |
| 1185148800000 | 6061.34 |
| 1185235200000 | 5917.08 |
| 1185321600000 | 5747.49 |
| 1185408000000 | 5487.87 |
| 1185494400000 | 5317.54 |
| 1185753600000 | 5399.05 |
| 1185840000000 | 5623.39 |
| 1185926400000 | 5425.73 |
| 1186012800000 | 5399.28 |
| 1186099200000 | 5340.99 |
| 1186358400000 | 5195.53 |
| 1186444800000 | 5249.12 |
| 1186531200000 | 5387.64 |
| 1186617600000 | 5174.29 |
| 1186704000000 | 4869.58 |
| 1186963200000 | 5141.57 |
| 1187049600000 | 5031.42 |
| 1187136000000 | 4941.22 |
| 1187222400000 | 4558.55 |
| 1187308800000 | 4697.4 |
| 1187568000000 | 4829.43 |
| 1187654400000 | 4867.86 |
| 1187740800000 | 5140.98 |
| 1187827200000 | 5150.51 |
| 1187913600000 | 5265.53 |
| 1188172800000 | 5271.96 |
| 1188259200000 | 5154.29 |
| 1188345600000 | 5208.07 |
| 1188432000000 | 5305.48 |
| 1188518400000 | 5428.97 |
| 1188777600000 | 5428.88 |
| 1188864000000 | 5462.84 |
| 1188950400000 | 5416.98 |
| 1189036800000 | 5581.21 |
| 1189123200000 | 5410.26 |
| 1189382400000 | 5310.84 |
| 1189468800000 | 5495.89 |
| 1189555200000 | 5490.92 |
| 1189641600000 | 5604.96 |
| 1189728000000 | 5543.3 |
| 1189987200000 | 5443.29 |
| 1190073600000 | 5560.24 |
| 1190160000000 | 5919.53 |
| 1190246400000 | 6007.34 |
| 1190332800000 | 6103 |
| 1190592000000 | 6316.02 |
| 1190678400000 | 6137.13 |
| 1190764800000 | 6148.36 |
| 1190851200000 | 6246.9 |
| 1190937600000 | 6342.69 |
| 1191196800000 | 6509.85 |
| 1191283200000 | 6344 |
| 1191369600000 | 6362.36 |
| 1191456000000 | 6258.08 |
| 1191542400000 | 6394.59 |
| 1191801600000 | 6257.33 |
| 1191888000000 | 6342.34 |
| 1191974400000 | 6504.75 |
| 1192060800000 | 6702.14 |
| 1192147200000 | 6657 |
| 1192406400000 | 6551.6 |
| 1192492800000 | 6423.1 |
| 1192579200000 | 6472.3 |
| 1192665600000 | 6432.68 |
| 1192752000000 | 6358.76 |
| 1193011200000 | 6050.82 |
| 1193097600000 | 6267.15 |
| 1193184000000 | 6139.13 |
| 1193270400000 | 6316.01 |
| 1193356800000 | 6501.09 |
| 1193616000000 | 6643.73 |
| 1193702400000 | 6495.95 |
| 1193788800000 | 6590.34 |
| 1193875200000 | 6409.53 |
| 1193961600000 | 6332.33 |
| 1194220800000 | 6164.67 |
| 1194307200000 | 6369.39 |
| 1194393600000 | 6383.25 |
| 1194480000000 | 6858.53 |
| 1194566400000 | 6749.55 |
| 1194825600000 | 6494.29 |
| 1194912000000 | 6385.57 |
| 1194998400000 | 6517.12 |
| 1195084800000 | 6338.51 |
| 1195171200000 | 6255.99 |
| 1195430400000 | 5918.6 |
| 1195516800000 | 6114.62 |
| 1195603200000 | 5820.59 |
| 1195689600000 | 5796.79 |
| 1195776000000 | 6095.28 |
| 1196035200000 | 6074.17 |
| 1196121600000 | 5956.51 |
| 1196208000000 | 6195.13 |
| 1196294400000 | 6424.93 |
| 1196380800000 | 6500.19 |
| 1196640000000 | 6370.37 |
| 1196726400000 | 6277.89 |
| 1196812800000 | 6450.87 |
| 1196899200000 | 6356.44 |
| 1196985600000 | 6609.12 |
| 1197244800000 | 6671.61 |
| 1197331200000 | 6607.47 |
| 1197417600000 | 6603.31 |
| 1197504000000 | 6262.3 |
| 1197590400000 | 6104.87 |
| 1197849600000 | 5872.12 |
| 1197936000000 | 5922.71 |
| 1198022400000 | 5879.74 |
| 1198108800000 | 5834.38 |
| 1198195200000 | 6023.21 |
| 1198454400000 | 6093.4 |
| 1198713600000 | 6147.06 |
| 1198800000000 | 6177 |
| 1199059200000 | 6127.99 |
| 1199232000000 | 6036.41 |
| 1199318400000 | 6131.57 |
| 1199404800000 | 5976.27 |
| 1199664000000 | 5745.58 |
| 1199750400000 | 5854.53 |
| 1199836800000 | 5667.92 |
| 1199923200000 | 5620.46 |
| 1200009600000 | 5714.92 |
| 1200268800000 | 5830.19 |
| 1200355200000 | 5638.67 |
| 1200441600000 | 5341.14 |
| 1200528000000 | 5204.91 |
| 1200614400000 | 5270.36 |
| 1200873600000 | 4806.72 |
| 1200960000000 | 5032.38 |
| 1201046400000 | 4935.68 |
| 1201132800000 | 5332.49 |
| 1201219200000 | 5417.18 |
| 1201478400000 | 5318.93 |
| 1201564800000 | 5538.29 |
| 1201651200000 | 5581.54 |
| 1201737600000 | 5689.58 |
| 1201824000000 | 6083.07 |
| 1202083200000 | 6111.93 |
| 1202169600000 | 5864.42 |
| 1202256000000 | 5843.32 |
| 1202342400000 | 5660.44 |
| 1202428800000 | 5787.81 |
| 1202688000000 | 5720.17 |
| 1202774400000 | 6017.89 |
| 1202860800000 | 5955.63 |
| 1202947200000 | 6080.72 |
| 1203033600000 | 5987.58 |
| 1203292800000 | 6138.24 |
| 1203379200000 | 6214.53 |
| 1203465600000 | 6165.81 |
| 1203552000000 | 6391.7 |
| 1203638400000 | 6325.76 |
| 1203897600000 | 6370.86 |
| 1203984000000 | 6469.3 |
| 1204070400000 | 6606.41 |
| 1204156800000 | 6514.23 |
| 1204243200000 | 6433.05 |
| 1204502400000 | 6422.93 |
| 1204588800000 | 6448.86 |
| 1204675200000 | 6613.09 |
| 1204761600000 | 6670.19 |
| 1204848000000 | 6463.97 |
| 1205107200000 | 6164.2 |
| 1205193600000 | 6123.99 |
| 1205280000000 | 6406.65 |
| 1205366400000 | 6390.07 |
| 1205452800000 | 6481.6 |
| 1205712000000 | 6007.18 |
| 1205798400000 | 6225.19 |
| 1205884800000 | 5947.36 |
| 1205971200000 | 5609.21 |
| 1206403200000 | 5935.67 |
| 1206489600000 | 6031.99 |
| 1206576000000 | 6133.06 |
| 1206662400000 | 6105.02 |
| 1206921600000 | 6167.29 |
| 1207008000000 | 6115.15 |
| 1207094400000 | 6224.09 |
| 1207180800000 | 6323.76 |
| 1207267200000 | 6504.42 |
| 1207526400000 | 6696.56 |
| 1207612800000 | 6701.66 |
| 1207699200000 | 6809.89 |
| 1207785600000 | 6739.97 |
| 1207872000000 | 6674.35 |
| 1208131200000 | 6571.88 |
| 1208217600000 | 6646.19 |
| 1208304000000 | 6992.5 |
| 1208390400000 | 6924.78 |
| 1208476800000 | 6902.68 |
| 1208736000000 | 6993.35 |
| 1208822400000 | 7120.38 |
| 1208908800000 | 7224.04 |
| 1208995200000 | 6986.19 |
| 1209081600000 | 7033.6 |
| 1209340800000 | 7099.17 |
| 1209427200000 | 6851.24 |
| 1209513600000 | 6826.67 |
| 1209600000000 | 6808 |
| 1209686400000 | 7040.06 |
| 1209945600000 | 7049.74 |
| 1210032000000 | 7266.26 |
| 1210118400000 | 7178.13 |
| 1210204800000 | 7332.2 |
| 1210291200000 | 7159.48 |
| 1210550400000 | 7244.99 |
| 1210636800000 | 7300.34 |
| 1210723200000 | 7509.17 |
| 1210809600000 | 7628.75 |
| 1210896000000 | 7670.63 |
| 1211155200000 | 7833.41 |
| 1211241600000 | 7450.11 |
| 1211328000000 | 7528.15 |
| 1211414400000 | 7626.75 |
| 1211500800000 | 7323.89 |
| 1211760000000 | 7334.64 |
| 1211846400000 | 7198.04 |
| 1211932800000 | 7255.31 |
| 1212019200000 | 7254.73 |
| 1212105600000 | 7170.01 |
| 1212364800000 | 7188.73 |
| 1212451200000 | 7226.57 |
| 1212537600000 | 7055.61 |
| 1212624000000 | 7041.07 |
| 1212710400000 | 7109.79 |
| 1212969600000 | 7138.17 |
| 1213056000000 | 6904.85 |
| 1213142400000 | 6738.46 |
| 1213228800000 | 6824.1 |
| 1213315200000 | 6830.14 |
| 1213574400000 | 6953.3 |
| 1213660800000 | 7104.2 |
| 1213747200000 | 7050.06 |
| 1213833600000 | 7180.32 |
| 1213920000000 | 7117.71 |
| 1214179200000 | 7087.54 |
| 1214265600000 | 7067.17 |
| 1214352000000 | 6876.95 |
| 1214438400000 | 6877.84 |
| 1214524800000 | 7015.83 |
| 1214784000000 | 7104.82 |
| 1214870400000 | 6785.63 |
| 1214956800000 | 6485.22 |
| 1215043200000 | 6390.21 |
| 1215129600000 | 6371.69 |
| 1215388800000 | 6410.76 |
| 1215475200000 | 6123.62 |
| 1215561600000 | 6349.34 |
| 1215648000000 | 6355.79 |
| 1215734400000 | 6297.52 |
| 1215993600000 | 6403.22 |
| 1216080000000 | 6160.9 |
| 1216166400000 | 5956.93 |
| 1216252800000 | 6054.73 |
| 1216339200000 | 5939.08 |
| 1216598400000 | 6064.36 |
| 1216684800000 | 5986.99 |
| 1216771200000 | 5932.5 |
| 1216857600000 | 5622.51 |
| 1216944000000 | 5674.96 |
| 1217203200000 | 5846.53 |
| 1217289600000 | 5907.36 |
| 1217376000000 | 6154.34 |
| 1217462400000 | 6174.33 |
| 1217548800000 | 5879.72 |
| 1217808000000 | 5619.83 |
| 1217894400000 | 5583.76 |
| 1217980800000 | 5743.21 |
| 1218067200000 | 5725.27 |
| 1218153600000 | 5486.36 |
| 1218412800000 | 5420.12 |
| 1218499200000 | 5296.4 |
| 1218585600000 | 5311.4 |
| 1218672000000 | 5495.03 |
| 1218758400000 | 5249.12 |
| 1219017600000 | 5286.67 |
| 1219104000000 | 5211.21 |
| 1219190400000 | 5432.9 |
| 1219276800000 | 5634.46 |
| 1219363200000 | 5605.33 |
| 1219622400000 | 5558.17 |
| 1219708800000 | 5458.06 |
| 1219795200000 | 5565.57 |
| 1219881600000 | 5580.13 |
| 1219968000000 | 5590.56 |
| 1220227200000 | 5332.28 |
| 1220313600000 | 5114.11 |
| 1220400000000 | 4942.61 |
| 1220486400000 | 4745.68 |
| 1220572800000 | 4507.87 |
| 1220832000000 | 4655.96 |
| 1220918400000 | 4388.8 |
| 1221004800000 | 4307.91 |
| 1221091200000 | 4349.87 |
| 1221177600000 | 4709.72 |
| 1221436800000 | 4486.43 |
| 1221523200000 | 4207.7 |
| 1221609600000 | 3973.14 |
| 1221696000000 | 4014.21 |
| 1221782400000 | 4538.48 |
| 1222041600000 | 4628.03 |
| 1222128000000 | 4414.82 |
| 1222214400000 | 4300.03 |
| 1222300800000 | 4293.56 |
| 1222387200000 | 4077.65 |
| 1222646400000 | 3574.46 |
| 1222732800000 | 3644.24 |
| 1222819200000 | 3525.5 |
| 1222905600000 | 3258.82 |
| 1222992000000 | 3470.03 |
| 1223251200000 | 2923.8 |
| 1223337600000 | 3004.49 |
| 1223424000000 | 2673.21 |
| 1223510400000 | 2819.52 |
| 1223596800000 | 2517.55 |
| 1223856000000 | 2922.97 |
| 1223942400000 | 2955.39 |
| 1224028800000 | 2484.98 |
| 1224115200000 | 2186.08 |
| 1224201600000 | 2369.64 |
| 1224460800000 | 2504.69 |
| 1224547200000 | 2477.03 |
| 1224633600000 | 2200.8 |
| 1224720000000 | 2088.94 |
| 1224806400000 | 2027.31 |
| 1225065600000 | 1911.19 |
| 1225152000000 | 1914.75 |
| 1225238400000 | 2287.28 |
| 1225324800000 | 2390.56 |
| 1225411200000 | 2481.86 |
| 1225670400000 | 2537.17 |
| 1225756800000 | 2806.54 |
| 1225843200000 | 2652.55 |
| 1225929600000 | 2227.79 |
| 1226016000000 | 2301.18 |
| 1226275200000 | 2489.34 |
| 1226361600000 | 2257.98 |
| 1226448000000 | 2100.6 |
| 1226534400000 | 2048.09 |
| 1226620800000 | 2060.74 |
| 1226880000000 | 1996.64 |
| 1226966400000 | 1988.57 |
| 1227052800000 | 1835.41 |
| 1227139200000 | 1650.02 |
| 1227225600000 | 1700.41 |
| 1227484800000 | 2067.89 |
| 1227571200000 | 2011.69 |
| 1227657600000 | 2111.18 |
| 1227744000000 | 2218.61 |
| 1227830400000 | 2164.68 |
| 1228089600000 | 1878.85 |
| 1228176000000 | 1851.96 |
| 1228262400000 | 1829.29 |
| 1228348800000 | 1803.53 |
| 1228435200000 | 1671.17 |
| 1228694400000 | 1933.4 |
| 1228780800000 | 1974.15 |
| 1228867200000 | 2109.48 |
| 1228953600000 | 2108.97 |
| 1229040000000 | 2056.53 |
| 1229299200000 | 2162.93 |
| 1229385600000 | 2139.18 |
| 1229472000000 | 2260.67 |
| 1229558400000 | 2229.98 |
| 1229644800000 | 2064.21 |
| 1229904000000 | 1985.93 |
| 1229990400000 | 2006.56 |
| 1230076800000 | 1991.83 |
| 1230508800000 | 2065.47 |
| 1230595200000 | 2092.11 |
| 1230681600000 | 2080.24 |
| 1230854400000 | 2306.64 |
| 1231113600000 | 2309.05 |
| 1231200000000 | 2490.04 |
| 1231286400000 | 2442.49 |
| 1231372800000 | 2359.22 |
| 1231459200000 | 2264.39 |
| 1231718400000 | 2162.34 |
| 1231804800000 | 2084.54 |
| 1231891200000 | 1901.06 |
| 1231977600000 | 1883.51 |
| 1232064000000 | 2022.12 |
| 1232323200000 | 1936.85 |
| 1232409600000 | 1849.74 |
| 1232496000000 | 1857.87 |
| 1232582400000 | 1846.86 |
| 1232668800000 | 1810.45 |
| 1232928000000 | 1983.3 |
| 1233014400000 | 2004.33 |
| 1233100800000 | 2091.59 |
| 1233187200000 | 2002.54 |
| 1233273600000 | 1897.82 |
| 1233532800000 | 1871.76 |
| 1233619200000 | 1955.73 |
| 1233705600000 | 2159.44 |
| 1233792000000 | 2180.37 |
| 1233878400000 | 2315.14 |
| 1234137600000 | 2354.58 |
| 1234224000000 | 2213.87 |
| 1234310400000 | 2182.06 |
| 1234396800000 | 2105.5 |
| 1234483200000 | 2167.65 |
| 1234742400000 | 2103.17 |
| 1234828800000 | 1999.72 |
| 1234915200000 | 1988.57 |
| 1235001600000 | 2039.69 |
| 1235088000000 | 1875.29 |
| 1235347200000 | 1879.19 |
| 1235433600000 | 1839.15 |
| 1235520000000 | 1825.32 |
| 1235606400000 | 1890.26 |
| 1235692800000 | 1817.08 |
| 1235952000000 | 1669.3 |
| 1236038400000 | 1648.28 |
| 1236124800000 | 1859.9 |
| 1236211200000 | 1736.2 |
| 1236297600000 | 1778.32 |
| 1236556800000 | 1721.21 |
| 1236643200000 | 1886.59 |
| 1236729600000 | 1957.4 |
| 1236816000000 | 1917.87 |
| 1236902400000 | 1964.83 |
| 1237161600000 | 2010.29 |
| 1237248000000 | 1916.72 |
| 1237334400000 | 1869.25 |
| 1237420800000 | 2110.41 |
| 1237507200000 | 2144.8 |
| 1237766400000 | 2276.29 |
| 1237852800000 | 2237.99 |
| 1237939200000 | 2206.62 |
| 1238025600000 | 2261.33 |
| 1238112000000 | 2209.88 |
| 1238371200000 | 2022.67 |
| 1238457600000 | 2144.97 |
| 1238544000000 | 2189.65 |
| 1238630400000 | 2459.61 |
| 1238716800000 | 2444.3 |
| 1238976000000 | 2357.86 |
| 1239062400000 | 2305.56 |
| 1239148800000 | 2305.04 |
| 1239235200000 | 2445.83 |
| 1239667200000 | 2591.06 |
| 1239753600000 | 2513.04 |
| 1239840000000 | 2568.3 |
| 1239926400000 | 2567.17 |
| 1240185600000 | 2347.88 |
| 1240272000000 | 2368.69 |
| 1240358400000 | 2458.99 |
| 1240444800000 | 2480.48 |
| 1240531200000 | 2652.16 |
| 1240790400000 | 2609.24 |
| 1240876800000 | 2484.14 |
| 1240963200000 | 2588.47 |
| 1241049600000 | 2647.82 |
| 1241136000000 | 2694.6 |
| 1241395200000 | 2800.01 |
| 1241481600000 | 2873.79 |
| 1241568000000 | 2935.94 |
| 1241654400000 | 2952.13 |
| 1241740800000 | 3052.66 |
| 1242000000000 | 2995.65 |
| 1242086400000 | 2905.03 |
| 1242172800000 | 2676.62 |
| 1242259200000 | 2702.4 |
| 1242345600000 | 2771.02 |
| 1242604800000 | 2814.73 |
| 1242691200000 | 2974.86 |
| 1242777600000 | 3107.26 |
| 1242864000000 | 2965.54 |
| 1242950400000 | 3053.43 |
| 1243209600000 | 3055.16 |
| 1243296000000 | 3072.07 |
| 1243382400000 | 3115.29 |
| 1243468800000 | 3127.15 |
| 1243555200000 | 3244.39 |
| 1243814400000 | 3507.24 |
| 1243900800000 | 3575.04 |
| 1243987200000 | 3372.19 |
| 1244073600000 | 3260.41 |
| 1244160000000 | 3372.87 |
| 1244419200000 | 3248.08 |
| 1244505600000 | 3324.43 |
| 1244592000000 | 3469.9 |
| 1244678400000 | 3520.08 |
| 1244764800000 | 3433.26 |
| 1245024000000 | 3235.08 |
| 1245110400000 | 3242.43 |
| 1245196800000 | 3002.4 |
| 1245283200000 | 2998.42 |
| 1245369600000 | 3083.69 |
| 1245628800000 | 2955.65 |
| 1245715200000 | 2941.26 |
| 1245801600000 | 3144.78 |
| 1245888000000 | 3078.64 |
| 1245974400000 | 3126.28 |
| 1246233600000 | 3164.86 |
| 1246320000000 | 3089.27 |
| 1246406400000 | 3216.39 |
| 1246492800000 | 3046.17 |
| 1246579200000 | 3011.27 |
| 1246838400000 | 2836.9 |
| 1246924800000 | 2868.16 |
| 1247011200000 | 2772.8 |
| 1247097600000 | 2864.03 |
| 1247184000000 | 2814.21 |
| 1247443200000 | 2865.7 |
| 1247529600000 | 2989.19 |
| 1247616000000 | 3162.38 |
| 1247702400000 | 3157.69 |
| 1247788800000 | 3199.89 |
| 1248048000000 | 3307.34 |
| 1248134400000 | 3382.77 |
| 1248220800000 | 3364.17 |
| 1248307200000 | 3534.21 |
| 1248393600000 | 3507.71 |
| 1248652800000 | 3566.56 |
| 1248739200000 | 3407.74 |
| 1248825600000 | 3337.3 |
| 1248912000000 | 3534.79 |
| 1248998400000 | 3569.78 |
| 1249257600000 | 3827.14 |
| 1249344000000 | 3763.79 |
| 1249430400000 | 3741.18 |
| 1249516800000 | 3689.33 |
| 1249603200000 | 3650.6 |
| 1249862400000 | 3542.38 |
| 1249948800000 | 3425.43 |
| 1250035200000 | 3473.57 |
| 1250121600000 | 3590.67 |
| 1250208000000 | 3532.73 |
| 1250467200000 | 3346.03 |
| 1250553600000 | 3425.4 |
| 1250640000000 | 3451.98 |
| 1250726400000 | 3540.6 |
| 1250812800000 | 3647.94 |
| 1251072000000 | 3756.94 |
| 1251158400000 | 3722.16 |
| 1251244800000 | 3590.6 |
| 1251331200000 | 3548.78 |
| 1251417600000 | 3667.5 |
| 1251676800000 | 3633.49 |
| 1251763200000 | 3502.49 |
| 1251849600000 | 3445.97 |
| 1251936000000 | 3536.22 |
| 1252022400000 | 3616.92 |
| 1252281600000 | 3718.68 |
| 1252368000000 | 3845.9 |
| 1252454400000 | 3876.71 |
| 1252540800000 | 3879.02 |
| 1252627200000 | 3985.24 |
| 1252886400000 | 3961.09 |
| 1252972800000 | 3977.25 |
| 1253059200000 | 4111.56 |
| 1253145600000 | 4119.14 |
| 1253232000000 | 4032.25 |
| 1253491200000 | 3898.82 |
| 1253577600000 | 3999.06 |
| 1253664000000 | 3989.23 |
| 1253750400000 | 3839.43 |
| 1253836800000 | 3786.67 |
| 1254096000000 | 3866.01 |
| 1254182400000 | 3826.95 |
| 1254268800000 | 3816.72 |
| 1254355200000 | 3656.48 |
| 1254441600000 | 3576.44 |
| 1254700800000 | 3659.78 |
| 1254787200000 | 3875.46 |
| 1254873600000 | 3854.12 |
| 1254960000000 | 4031.53 |
| 1255046400000 | 3982.86 |
| 1255305600000 | 4016.26 |
| 1255392000000 | 3999.55 |
| 1255478400000 | 4229.9399 |
| 1255564800000 | 4222.62 |
| 1255651200000 | 4182.67 |
| 1255910400000 | 4294.7 |
| 1255996800000 | 4255.7299 |
| 1256083200000 | 4293.17 |
| 1256169600000 | 4216.8 |
| 1256256000000 | 4257.55 |
| 1256515200000 | 4193.6899 |
| 1256601600000 | 4070.13 |
| 1256688000000 | 3833.13 |
| 1256774400000 | 4044.03 |
| 1256860800000 | 3854.57 |
| 1257120000000 | 3952.84 |
| 1257206400000 | 3883.46 |
| 1257292800000 | 4080.04 |
| 1257379200000 | 4092.63 |
| 1257465600000 | 4120.3 |
| 1257724800000 | 4321.6899 |
| 1257811200000 | 4262.16 |
| 1257897600000 | 4337.24 |
| 1257984000000 | 4311.38 |
| 1258070400000 | 4351.02 |
| 1258329600000 | 4571.85 |
| 1258416000000 | 4500.43 |
| 1258502400000 | 4595.85 |
| 1258588800000 | 4399.36 |
| 1258675200000 | 4366.84 |
| 1258934400000 | 4537 |
| 1259020800000 | 4476.35 |
| 1259107200000 | 4551.4399 |
| 1259193600000 | 4288.54 |
| 1259280000000 | 4404.02 |
| 1259539200000 | 4374.93 |
| 1259625600000 | 4596.6 |
| 1259712000000 | 4662.45 |
| 1259798400000 | 4565.29 |
| 1259884800000 | 4470.34 |
| 1260144000000 | 4470.05 |
| 1260230400000 | 4332.4 |
| 1260316800000 | 4331.7299 |
| 1260403200000 | 4344.58 |
| 1260489600000 | 4392.07 |
| 1260748800000 | 4464.6 |
| 1260835200000 | 4449.18 |
| 1260921600000 | 4540.4799 |
| 1261008000000 | 4373.88 |
| 1261094400000 | 4344.3 |
| 1261353600000 | 4442.34 |
| 1261440000000 | 4407.1 |
| 1261526400000 | 4489.75 |
| 1261612800000 | 4531.82 |
| 1261958400000 | 4576.1899 |
| 1262044800000 | 4641.09 |
| 1262131200000 | 4600.01 |
| 1262217600000 | 4648.92 |
| 1262563200000 | 4798.92 |
| 1262649600000 | 4833.71 |
| 1262736000000 | 4892.63 |
| 1262822400000 | 4884.02 |
| 1262908800000 | 4940.17 |
| 1263168000000 | 4961.56 |
| 1263254400000 | 4832.58 |
| 1263340800000 | 4826.08 |
| 1263427200000 | 4908.63 |
| 1263513600000 | 4812.11 |
| 1263772800000 | 4902.17 |
| 1263859200000 | 4913.6899 |
| 1263945600000 | 4667.05 |
| 1264032000000 | 4474.4799 |
| 1264118400000 | 4480.1899 |
| 1264377600000 | 4439.12 |
| 1264464000000 | 4368.08 |
| 1264550400000 | 4298.5 |
| 1264636800000 | 4162.11 |
| 1264723200000 | 4201.71 |
| 1264982400000 | 4271.52 |
| 1265068800000 | 4405.18 |
| 1265155200000 | 4324.76 |
| 1265241600000 | 4085.97 |
| 1265328000000 | 3962.8 |
| 1265587200000 | 4041.01 |
| 1265673600000 | 4130.38 |
| 1265760000000 | 4038.02 |
| 1265846400000 | 4103.1 |
| 1265932800000 | 4068.87 |
| 1266192000000 | 4115.16 |
| 1266278400000 | 4268.38 |
| 1266364800000 | 4289.07 |
| 1266451200000 | 4347.88 |
| 1266537600000 | 4282 |
| 1266796800000 | 4329.05 |
| 1266883200000 | 4214.9799 |
| 1266969600000 | 4229.95 |
| 1267056000000 | 4054.06 |
| 1267142400000 | 4158.02 |
| 1267401600000 | 4201.36 |
| 1267488000000 | 4303.57 |
| 1267574400000 | 4471.87 |
| 1267660800000 | 4423.36 |
| 1267747200000 | 4568.25 |
| 1268006400000 | 4577.21 |
| 1268092800000 | 4541.58 |
| 1268179200000 | 4618.32 |
| 1268265600000 | 4568.76 |
| 1268352000000 | 4641.99 |
| 1268611200000 | 4514.05 |
| 1268697600000 | 4613.7299 |
| 1268784000000 | 4710.79 |
| 1268870400000 | 4649.83 |
| 1268956800000 | 4520.09 |
| 1269216000000 | 4553.22 |
| 1269302400000 | 4629.61 |
| 1269388800000 | 4601.51 |
| 1269475200000 | 4661.4399 |
| 1269561600000 | 4681.1899 |
| 1269820800000 | 4769.01 |
| 1269907200000 | 4765.05 |
| 1269993600000 | 4817.33 |
| 1270080000000 | 4976.09 |
| 1270512000000 | 5044.57 |
| 1270598400000 | 4981.6 |
| 1270684800000 | 4895.9399 |
| 1270771200000 | 5009.1 |
| 1271030400000 | 5001.14 |
| 1271116800000 | 4928.41 |
| 1271203200000 | 5041.8 |
| 1271289600000 | 5032.9399 |
| 1271376000000 | 4839.47 |
| 1271635200000 | 4755.87 |
| 1271721600000 | 4818.09 |
| 1271808000000 | 4712.24 |
| 1271894400000 | 4641.05 |
| 1271980800000 | 4717.4 |
| 1272240000000 | 4849.05 |
| 1272326400000 | 4617.8 |
| 1272412800000 | 4546.06 |
| 1272499200000 | 4613.43 |
| 1272585600000 | 4498.99 |
| 1272844800000 | 4469.53 |
| 1272931200000 | 4152.51 |
| 1273017600000 | 4113.31 |
| 1273104000000 | 4027.42 |
| 1273190400000 | 3901.97 |
| 1273449600000 | 4290.3 |
| 1273536000000 | 4164.49 |
| 1273622400000 | 4196.52 |
| 1273708800000 | 4235.6899 |
| 1273795200000 | 3968.91 |
| 1274054400000 | 3890.54 |
| 1274140800000 | 3976.7 |
| 1274227200000 | 3724.36 |
| 1274313600000 | 3572.94 |
| 1274400000000 | 3713.95 |
| 1274659200000 | 3710.92 |
| 1274745600000 | 3559.36 |
| 1274832000000 | 3769.26 |
| 1274918400000 | 3922.97 |
| 1275004800000 | 3899.14 |
| 1275264000000 | 3908.35 |
| 1275350400000 | 3905.23 |
| 1275436800000 | 3836.18 |
| 1275523200000 | 3852.34 |
| 1275609600000 | 3717.32 |
| 1275868800000 | 3611.42 |
| 1275955200000 | 3602.65 |
| 1276041600000 | 3753.72 |
| 1276128000000 | 3885.83 |
| 1276214400000 | 3843.47 |
| 1276473600000 | 4036.84 |
| 1276560000000 | 4057.4 |
| 1276646400000 | 4062.82 |
| 1276732800000 | 4030.11 |
| 1276819200000 | 4056.24 |
| 1277078400000 | 4222.03 |
| 1277164800000 | 4138.75 |
| 1277251200000 | 4065.25 |
| 1277337600000 | 3974.72 |
| 1277424000000 | 3879 |
| 1277683200000 | 3966.48 |
| 1277769600000 | 3723.57 |
| 1277856000000 | 3652 |
| 1277942400000 | 3575.33 |
| 1278028800000 | 3649.6 |
| 1278288000000 | 3559.82 |
| 1278374400000 | 3774.65 |
| 1278460800000 | 3781.83 |
| 1278547200000 | 3847.28 |
| 1278633600000 | 3902.62 |
| 1278892800000 | 3835.24 |
| 1278979200000 | 3935.19 |
| 1279065600000 | 3940.08 |
| 1279152000000 | 3891.06 |
| 1279238400000 | 3844.65 |
| 1279497600000 | 3838.78 |
| 1279584000000 | 3921.1 |
| 1279670400000 | 4004.95 |
| 1279756800000 | 4119.29 |
| 1279843200000 | 4172.52 |
| 1280102400000 | 4209.51 |
| 1280188800000 | 4216.25 |
| 1280275200000 | 4235.47 |
| 1280361600000 | 4206.53 |
| 1280448000000 | 4174.13 |
| 1280707200000 | 4416.51 |
| 1280793600000 | 4417.46 |
| 1280880000000 | 4402.21 |
| 1280966400000 | 4396.4799 |
| 1281052800000 | 4416.39 |
| 1281312000000 | 4434.46 |
| 1281398400000 | 4283.56 |
| 1281484800000 | 4090.3 |
| 1281571200000 | 4071.48 |
| 1281657600000 | 4053.8 |
| 1281916800000 | 4116.55 |
| 1282003200000 | 4199.4 |
| 1282089600000 | 4156.6899 |
| 1282176000000 | 4079.94 |
| 1282262400000 | 3993.03 |
| 1282521600000 | 4004.85 |
| 1282608000000 | 3892.57 |
| 1282694400000 | 3809.02 |
| 1282780800000 | 3923.66 |
| 1282867200000 | 3937.27 |
| 1283126400000 | 3934.03 |
| 1283212800000 | 3964.87 |
| 1283299200000 | 4181.83 |
| 1283385600000 | 4185.79 |
| 1283472000000 | 4249.59 |
| 1283731200000 | 4231.36 |
| 1283817600000 | 4150.4 |
| 1283904000000 | 4258.14 |
| 1283990400000 | 4319.31 |
| 1284076800000 | 4294.51 |
| 1284336000000 | 4417.87 |
| 1284422400000 | 4436 |
| 1284508800000 | 4438.51 |
| 1284595200000 | 4430.6899 |
| 1284681600000 | 4438.33 |
| 1284940800000 | 4484.36 |
| 1285027200000 | 4449.41 |
| 1285113600000 | 4549.09 |
| 1285200000000 | 4534.52 |
| 1285286400000 | 4611.07 |
| 1285545600000 | 4598.95 |
| 1285632000000 | 4659.42 |
| 1285718400000 | 4638.47 |
| 1285804800000 | 4609.93 |
| 1285891200000 | 4683.87 |
| 1286150400000 | 4601.34 |
| 1286236800000 | 4749.62 |
| 1286323200000 | 4870.18 |
| 1286409600000 | 4821.2299 |
| 1286496000000 | 4904.15 |
| 1286755200000 | 4879.22 |
| 1286841600000 | 4800 |
| 1286928000000 | 5001.42 |
| 1287014400000 | 5084.06 |
| 1287100800000 | 5041.4399 |
| 1287360000000 | 4973.64 |
| 1287446400000 | 4787.45 |
| 1287532800000 | 4948.45 |
| 1287619200000 | 4975.33 |
| 1287705600000 | 4919.08 |
| 1287964800000 | 5041.71 |
| 1288051200000 | 4971.7299 |
| 1288137600000 | 4840.3 |
| 1288224000000 | 4898.7 |
| 1288310400000 | 4861 |
| 1288569600000 | 4921.62 |
| 1288656000000 | 5014.62 |
| 1288742400000 | 4999.82 |
| 1288828800000 | 5289.52 |
| 1288915200000 | 5329.2 |
| 1289174400000 | 5267.93 |
| 1289260800000 | 5376.9399 |
| 1289347200000 | 5220.4799 |
| 1289433600000 | 5331.03 |
| 1289520000000 | 5226.67 |
| 1289779200000 | 5240.75 |
| 1289865600000 | 4962.85 |
| 1289952000000 | 4997.64 |
| 1290038400000 | 5123.4 |
| 1290124800000 | 5075.9399 |
| 1290384000000 | 5005.15 |
| 1290470400000 | 4864.08 |
| 1290556800000 | 4943.8 |
| 1290643200000 | 5036.62 |
| 1290729600000 | 4901.93 |
| 1290988800000 | 4761.34 |
| 1291075200000 | 4784.33 |
| 1291161600000 | 4957.92 |
| 1291248000000 | 5123.26 |
| 1291334400000 | 5197.87 |
| 1291593600000 | 5239.66 |
| 1291680000000 | 5345.43 |
| 1291766400000 | 5227.9 |
| 1291852800000 | 5223.64 |
| 1291939200000 | 5273.97 |
| 1292198400000 | 5405.61 |
| 1292284800000 | 5368.21 |
| 1292371200000 | 5336.52 |
| 1292457600000 | 5298.8 |
| 1292544000000 | 5299.12 |
| 1292803200000 | 5326.2 |
| 1292889600000 | 5464.08 |
| 1292976000000 | 5477.09 |
| 1293062400000 | 5443.57 |
| 1293148800000 | 5461.45 |
| 1293408000000 | 5448.77 |
| 1293494400000 | 5443.6899 |
| 1293580800000 | 5517.05 |
| 1293667200000 | 5523.93 |
| 1293753600000 | 5534.62 |
| 1294012800000 | 5518.64 |
| 1294099200000 | 5543.58 |
| 1294185600000 | 5434.08 |
| 1294272000000 | 5393.93 |
| 1294358400000 | 5379.01 |
| 1294617600000 | 5300.07 |
| 1294704000000 | 5391.59 |
| 1294790400000 | 5558.29 |
| 1294876800000 | 5568 |
| 1294963200000 | 5496.81 |
| 1295222400000 | 5456.9399 |
| 1295308800000 | 5561.6 |
| 1295395200000 | 5459.6899 |
| 1295481600000 | 5242.78 |
| 1295568000000 | 5345 |
| 1295827200000 | 5419.46 |
| 1295913600000 | 5311.25 |
| 1296000000000 | 5449.22 |
| 1296086400000 | 5462.56 |
| 1296172800000 | 5309.88 |
| 1296432000000 | 5368.62 |
| 1296518400000 | 5515.8 |
| 1296604800000 | 5622.82 |
| 1296691200000 | 5567.15 |
| 1296777600000 | 5569.11 |
| 1297036800000 | 5691.91 |
| 1297123200000 | 5748.42 |
| 1297209600000 | 5652.81 |
| 1297296000000 | 5586.42 |
| 1297382400000 | 5652.1 |
| 1297641600000 | 5699.03 |
| 1297728000000 | 5626.76 |
| 1297814400000 | 5608.22 |
| 1297900800000 | 5584.53 |
| 1297987200000 | 5549.03 |
| 1298246400000 | 5488.52 |
| 1298332800000 | 5492.64 |
| 1298419200000 | 5352.2 |
| 1298505600000 | 5347.55 |
| 1298592000000 | 5457.85 |
| 1298851200000 | 5556.28 |
| 1298937600000 | 5544.96 |
| 1299024000000 | 5541.38 |
| 1299110400000 | 5646.75 |
| 1299196800000 | 5609.99 |
| 1299456000000 | 5541.71 |
| 1299542400000 | 5446.38 |
| 1299628800000 | 5404.49 |
| 1299715200000 | 5196.28 |
| 1299801600000 | 5204.03 |
| 1300060800000 | 5218.31 |
| 1300147200000 | 5110.4399 |
| 1300233600000 | 5015.93 |
| 1300320000000 | 5187.29 |
| 1300406400000 | 5245.59 |
| 1300665600000 | 5327 |
| 1300752000000 | 5316.45 |
| 1300838400000 | 5385.84 |
| 1300924800000 | 5471.14 |
| 1301011200000 | 5459.58 |
| 1301270400000 | 5431.56 |
| 1301356800000 | 5495.74 |
| 1301443200000 | 5552.75 |
| 1301529600000 | 5552.4399 |
| 1301616000000 | 5635.27 |
| 1301875200000 | 5725.32 |
| 1301961600000 | 5748.56 |
| 1302048000000 | 5803.57 |
| 1302134400000 | 5713.06 |
| 1302220800000 | 5879.97 |
| 1302480000000 | 5904.32 |
| 1302566400000 | 5664.01 |
| 1302652800000 | 5671.18 |
| 1302739200000 | 5633.7 |
| 1302825600000 | 5612.42 |
| 1303084800000 | 5404.06 |
| 1303171200000 | 5515.17 |
| 1303257600000 | 5732.38 |
| 1303344000000 | 5814.47 |
| 1303776000000 | 5777.34 |
| 1303862400000 | 5707.62 |
| 1303948800000 | 5780.2 |
| 1304035200000 | 5802.77 |
| 1304294400000 | 5822.09 |
| 1304380800000 | 5668.78 |
| 1304467200000 | 5527.21 |
| 1304553600000 | 5378.74 |
| 1304640000000 | 5493.47 |
| 1304899200000 | 5394.18 |
| 1304985600000 | 5509.07 |
| 1305072000000 | 5426.34 |
| 1305158400000 | 5278.45 |
| 1305244800000 | 5233.18 |
| 1305504000000 | 5307.4399 |
| 1305590400000 | 5209.84 |
| 1305676800000 | 5277.57 |
| 1305763200000 | 5260.9399 |
| 1305849600000 | 5237.34 |
| 1306108800000 | 5081.86 |
| 1306195200000 | 5181.25 |
| 1306281600000 | 5224.88 |
| 1306368000000 | 5269.85 |
| 1306454400000 | 5407.06 |
| 1306713600000 | 5405.11 |
| 1306800000000 | 5452.47 |
| 1306886400000 | 5414.17 |
| 1306972800000 | 5285.24 |
| 1307059200000 | 5257.26 |
| 1307318400000 | 5272.29 |
| 1307404800000 | 5333.45 |
| 1307491200000 | 5215.61 |
| 1307577600000 | 5277.7 |
| 1307664000000 | 5115.64 |
| 1307923200000 | 5127.6 |
| 1308009600000 | 5176.34 |
| 1308096000000 | 5056.79 |
| 1308182400000 | 4959.59 |
| 1308268800000 | 4996.55 |
| 1308528000000 | 4979.02 |
| 1308614400000 | 5128.1899 |
| 1308700800000 | 5139.54 |
| 1308787200000 | 4928.72 |
| 1308873600000 | 5001.46 |
| 1309132800000 | 5038.4799 |
| 1309219200000 | 5127.39 |
| 1309305600000 | 5284.41 |
| 1309392000000 | 5397.6 |
| 1309478400000 | 5437.36 |
| 1309737600000 | 5460.86 |
| 1309824000000 | 5443.09 |
| 1309910400000 | 5385.66 |
| 1309996800000 | 5507.33 |
| 1310083200000 | 5389.47 |
| 1310342400000 | 5229.68 |
| 1310428800000 | 5170.9399 |
| 1310515200000 | 5326.47 |
| 1310601600000 | 5255.58 |
| 1310688000000 | 5200.89 |
| 1310947200000 | 5055.64 |
| 1311033600000 | 5181.76 |
| 1311120000000 | 5230.88 |
| 1311206400000 | 5282.84 |
| 1311292800000 | 5328.62 |
| 1311552000000 | 5307.52 |
| 1311638400000 | 5332.83 |
| 1311724800000 | 5273 |
| 1311811200000 | 5203.45 |
| 1311897600000 | 5152.8 |
| 1312156800000 | 5030.96 |
| 1312243200000 | 4902.74 |
| 1312329600000 | 4768.41 |
| 1312416000000 | 4459.62 |
| 1312502400000 | 4320.4 |
| 1312761600000 | 4048.01 |
| 1312848000000 | 4177.61 |
| 1312934400000 | 4000.12 |
| 1313020800000 | 4194.78 |
| 1313107200000 | 4318.39 |
| 1313366400000 | 4405.5 |
| 1313452800000 | 4373.75 |
| 1313539200000 | 4434.39 |
| 1313625600000 | 4084.49 |
| 1313712000000 | 4042.75 |
| 1313971200000 | 4031.97 |
| 1314057600000 | 4022.37 |
| 1314144000000 | 4108.09 |
| 1314230400000 | 4076.67 |
| 1314316800000 | 4080.1 |
| 1314576000000 | 4160.06 |
| 1314662400000 | 4294.25 |
| 1314748800000 | 4462.59 |
| 1314835200000 | 4391.41 |
| 1314921600000 | 4250 |
| 1315180800000 | 4022.59 |
| 1315267200000 | 4040.23 |
| 1315353600000 | 4204.57 |
| 1315440000000 | 4277.31 |
| 1315526400000 | 4043.59 |
| 1315785600000 | 3931.59 |
| 1315872000000 | 3979.82 |
| 1315958400000 | 3990.57 |
| 1316044800000 | 4122.41 |
| 1316131200000 | 4144.46 |
| 1316390400000 | 3923.48 |
| 1316476800000 | 4003.39 |
| 1316563200000 | 3846.86 |
| 1316649600000 | 3454.13 |
| 1316736000000 | 3453.72 |
| 1316995200000 | 3446.96 |
| 1317081600000 | 3753.41 |
| 1317168000000 | 3611.3 |
| 1317254400000 | 3562.25 |
| 1317340800000 | 3451.93 |
| 1317600000000 | 3376.77 |
| 1317686400000 | 3232.26 |
| 1317772800000 | 3425.26 |
| 1317859200000 | 3637.98 |
| 1317945600000 | 3697.53 |
| 1318204800000 | 3838.01 |
| 1318291200000 | 3817.33 |
| 1318377600000 | 3980.52 |
| 1318464000000 | 3837.63 |
| 1318550400000 | 3938.28 |
| 1318809600000 | 3835.69 |
| 1318896000000 | 3745.52 |
| 1318982400000 | 3773.41 |
| 1319068800000 | 3615.03 |
| 1319155200000 | 3816.83 |
| 1319414400000 | 4021.95 |
| 1319500800000 | 3995.03 |
| 1319587200000 | 3971.99 |
| 1319673600000 | 4329.06 |
| 1319760000000 | 4382.1899 |
| 1320019200000 | 4095.04 |
| 1320105600000 | 3866.83 |
| 1320192000000 | 4002.86 |
| 1320278400000 | 4107.33 |
| 1320364800000 | 4099.12 |
| 1320624000000 | 4101.62 |
| 1320710400000 | 4167.29 |
| 1320796800000 | 4035.62 |
| 1320883200000 | 3980.01 |
| 1320969600000 | 4136.99 |
| 1321228800000 | 4042.91 |
| 1321315200000 | 3997.61 |
| 1321401600000 | 4000.4 |
| 1321488000000 | 3867.39 |
| 1321574400000 | 3803.89 |
| 1321833600000 | 3559.84 |
| 1321920000000 | 3545.79 |
| 1322006400000 | 3451.61 |
| 1322092800000 | 3489.82 |
| 1322179200000 | 3505.3 |
| 1322438400000 | 3677.24 |
| 1322524800000 | 3699.28 |
| 1322611200000 | 3962.75 |
| 1322697600000 | 3929.17 |
| 1322784000000 | 3993.86 |
| 1323043200000 | 4062.41 |
| 1323129600000 | 4017.11 |
| 1323216000000 | 4002.32 |
| 1323302400000 | 3853.85 |
| 1323388800000 | 3930.17 |
| 1323648000000 | 3745.88 |
| 1323734400000 | 3760.97 |
| 1323820800000 | 3581.58 |
| 1323907200000 | 3619.34 |
| 1323993600000 | 3671.94 |
| 1324252800000 | 3629.33 |
| 1324339200000 | 3756.9 |
| 1324425600000 | 3729.93 |
| 1324512000000 | 3792.05 |
| 1324598400000 | 3805.83 |
| 1324944000000 | 3817.09 |
| 1325030400000 | 3710.12 |
| 1325116800000 | 3731.86 |
| 1325203200000 | 3787.82 |
| 1325462400000 | 3823.81 |
| 1325548800000 | 4042.49 |
| 1325635200000 | 3999.13 |
| 1325721600000 | 3935.54 |
| 1325808000000 | 3919.85 |
| 1326067200000 | 3901.69 |
| 1326153600000 | 4044.81 |
| 1326240000000 | 4033.41 |
| 1326326400000 | 4090.8 |
| 1326412800000 | 4055.68 |
| 1326672000000 | 4115.57 |
| 1326758400000 | 4187.9399 |
| 1326844800000 | 4232.88 |
| 1326931200000 | 4305.6899 |
| 1327017600000 | 4283.7 |
| 1327276800000 | 4366.9 |
| 1327363200000 | 4304.6 |
| 1327449600000 | 4293.06 |
| 1327536000000 | 4495.54 |
| 1327622400000 | 4410.64 |
| 1327881600000 | 4325.14 |
| 1327968000000 | 4320.87 |
| 1328054400000 | 4493.71 |
| 1328140800000 | 4611.26 |
| 1328227200000 | 4677.9399 |
| 1328486400000 | 4617.53 |
| 1328572800000 | 4579.29 |
| 1328659200000 | 4568.46 |
| 1328745600000 | 4579.52 |
| 1328832000000 | 4437.5 |
| 1329091200000 | 4507.41 |
| 1329177600000 | 4407.2299 |
| 1329264000000 | 4364.95 |
| 1329350400000 | 4341.54 |
| 1329436800000 | 4403.25 |
| 1329696000000 | 4509.86 |
| 1329782400000 | 4500.83 |
| 1329868800000 | 4449.32 |
| 1329955200000 | 4466.6 |
| 1330041600000 | 4508.16 |
| 1330300800000 | 4477.52 |
| 1330387200000 | 4530.99 |
| 1330473600000 | 4472.18 |
| 1330560000000 | 4487.35 |
| 1330646400000 | 4424.92 |
| 1330905600000 | 4278.66 |
| 1330992000000 | 4126.4399 |
| 1331078400000 | 4153.58 |
| 1331164800000 | 4274.02 |
| 1331251200000 | 4276.96 |
| 1331510400000 | 4236.22 |
| 1331596800000 | 4332.33 |
| 1331683200000 | 4247.39 |
| 1331769600000 | 4278.52 |
| 1331856000000 | 4360.2 |
| 1332115200000 | 4400.55 |
| 1332201600000 | 4239.51 |
| 1332288000000 | 4213.4799 |
| 1332374400000 | 4071.25 |
| 1332460800000 | 4117.82 |
| 1332720000000 | 4150.22 |
| 1332806400000 | 4147.7299 |
| 1332892800000 | 4009.31 |
| 1332979200000 | 3997.02 |
| 1333065600000 | 4066.9 |
| 1333324800000 | 4152.67 |
| 1333411200000 | 4103.56 |
| 1333497600000 | 3932.26 |
| 1333584000000 | 3984.38 |
| 1334016000000 | 3823.44 |
| 1334102400000 | 3896.81 |
| 1334188800000 | 4027.21 |
| 1334275200000 | 3953.03 |
| 1334534400000 | 3926.1 |
| 1334620800000 | 4063.83 |
| 1334707200000 | 4070.43 |
| 1334793600000 | 4054.98 |
| 1334880000000 | 4116.38 |
| 1335139200000 | 3954.24 |
| 1335225600000 | 4021.71 |
| 1335312000000 | 4107.9399 |
| 1335398400000 | 4149.2 |
| 1335484800000 | 4207.93 |
| 1335744000000 | 4155.2299 |
| 1335830400000 | 4220.1899 |
| 1335916800000 | 4142.29 |
| 1336003200000 | 4095.24 |
| 1336089600000 | 3930.49 |
| 1336348800000 | 3942.88 |
| 1336435200000 | 3797.98 |
| 1336521600000 | 3807.5 |
| 1336608000000 | 3844.01 |
| 1336694400000 | 3797.56 |
| 1336953600000 | 3664.07 |
| 1337040000000 | 3576.74 |
| 1337126400000 | 3529.77 |
| 1337212800000 | 3458.76 |
| 1337299200000 | 3402.04 |
| 1337558400000 | 3449.56 |
| 1337644800000 | 3556.61 |
| 1337731200000 | 3371.76 |
| 1337817600000 | 3421.2 |
| 1337904000000 | 3366.78 |
| 1338163200000 | 3421.82 |
| 1338249600000 | 3493.26 |
| 1338336000000 | 3349.79 |
| 1338422400000 | 3286.27 |
| 1338508800000 | 3240.78 |
| 1338768000000 | 3251.23 |
| 1338854400000 | 3258.34 |
| 1338940800000 | 3440.13 |
| 1339027200000 | 3536.93 |
| 1339113600000 | 3419.82 |
| 1339372800000 | 3420.71 |
| 1339459200000 | 3457.07 |
| 1339545600000 | 3445.12 |
| 1339632000000 | 3414.8 |
| 1339718400000 | 3506.67 |
| 1339977600000 | 3497.17 |
| 1340064000000 | 3590.54 |
| 1340150400000 | 3642.07 |
| 1340236800000 | 3505.05 |
| 1340323200000 | 3413.9 |
| 1340582400000 | 3316.77 |
| 1340668800000 | 3316.12 |
| 1340755200000 | 3326.85 |
| 1340841600000 | 3307.14 |
| 1340928000000 | 3462.63 |
| 1341187200000 | 3495.34 |
| 1341273600000 | 3582.34 |
| 1341360000000 | 3562.49 |
| 1341446400000 | 3557.25 |
| 1341532800000 | 3471.86 |
| 1341792000000 | 3419.7 |
| 1341878400000 | 3441.62 |
| 1341964800000 | 3447.25 |
| 1342051200000 | 3338.13 |
| 1342137600000 | 3456.36 |
| 1342396800000 | 3444.67 |
| 1342483200000 | 3398.89 |
| 1342569600000 | 3449.57 |
| 1342656000000 | 3510.67 |
| 1342742400000 | 3414.71 |
| 1343001600000 | 3283.41 |
| 1343088000000 | 3265.32 |
| 1343174400000 | 3268.5 |
| 1343260800000 | 3381.15 |
| 1343347200000 | 3429.91 |
| 1343606400000 | 3490.43 |
| 1343692800000 | 3476.52 |
| 1343779200000 | 3483.57 |
| 1343865600000 | 3363.29 |
| 1343952000000 | 3495.72 |
| 1344211200000 | 3563.71 |
| 1344297600000 | 3647.2 |
| 1344384000000 | 3686.04 |
| 1344470400000 | 3697.64 |
| 1344556800000 | 3710.24 |
| 1344816000000 | 3689.04 |
| 1344902400000 | 3683.89 |
| 1344988800000 | 3609.27 |
| 1345075200000 | 3663.15 |
| 1345161600000 | 3657.72 |
| 1345420800000 | 3618.86 |
| 1345507200000 | 3723.04 |
| 1345593600000 | 3646.14 |
| 1345680000000 | 3690.17 |
| 1345766400000 | 3625.56 |
| 1346025600000 | 3628.91 |
| 1346112000000 | 3618.27 |
| 1346198400000 | 3551.79 |
| 1346284800000 | 3458.92 |
| 1346371200000 | 3540.76 |
| 1346630400000 | 3579.11 |
| 1346716800000 | 3511.53 |
| 1346803200000 | 3522.53 |
| 1346889600000 | 3670.74 |
| 1346976000000 | 3835.96 |
| 1347235200000 | 3861.3 |
| 1347321600000 | 3849.99 |
| 1347408000000 | 3835.54 |
| 1347494400000 | 3836.15 |
| 1347580800000 | 4146.43 |
| 1347840000000 | 4089.06 |
| 1347926400000 | 4043.58 |
| 1348012800000 | 4038.29 |
| 1348099200000 | 3941.63 |
| 1348185600000 | 3926.54 |
| 1348444800000 | 3849.88 |
| 1348531200000 | 3848.64 |
| 1348617600000 | 3713.97 |
| 1348704000000 | 3758.82 |
| 1348790400000 | 3736.2 |
| 1349049600000 | 3818.23 |
| 1349136000000 | 3785.24 |
| 1349222400000 | 3755.69 |
| 1349308800000 | 3752.17 |
| 1349395200000 | 3807.29 |
| 1349654400000 | 3742.94 |
| 1349740800000 | 3758.38 |
| 1349827200000 | 3730.45 |
| 1349913600000 | 3793.47 |
| 1350000000000 | 3760.47 |
| 1350259200000 | 3716.43 |
| 1350345600000 | 3799.27 |
| 1350432000000 | 3945.62 |
| 1350518400000 | 3974.18 |
| 1350604800000 | 3901.89 |
| 1350864000000 | 3907.56 |
| 1350950400000 | 3798.09 |
| 1351036800000 | 3838.01 |
| 1351123200000 | 3823.44 |
| 1351209600000 | 3838.24 |
| 1351468800000 | 3790.35 |
| 1351555200000 | 3859.52 |
| 1351641600000 | 3821.95 |
| 1351728000000 | 3886.9 |
| 1351814400000 | 3890.34 |
| 1352073600000 | 3834.34 |
| 1352160000000 | 3865.94 |
| 1352246400000 | 3774.83 |
| 1352332800000 | 3756.56 |
| 1352419200000 | 3737.11 |
| 1352678400000 | 3706.14 |
| 1352764800000 | 3697.4 |
| 1352851200000 | 3619.51 |
| 1352937600000 | 3598.09 |
| 1353024000000 | 3531.97 |
| 1353283200000 | 3654.07 |
| 1353369600000 | 3672.58 |
| 1353456000000 | 3666.39 |
| 1353542400000 | 3715.28 |
| 1353628800000 | 3748.94 |
| 1353888000000 | 3732.17 |
| 1353974400000 | 3719.71 |
| 1354060800000 | 3683.54 |
| 1354147200000 | 3802.17 |
| 1354233600000 | 3795.09 |
| 1354492800000 | 3823.86 |
| 1354579200000 | 3814.03 |
| 1354665600000 | 3864.95 |
| 1354752000000 | 3902 |
| 1354838400000 | 3881.24 |
| 1355097600000 | 3899.35 |
| 1355184000000 | 3942.57 |
| 1355270400000 | 3980.69 |
| 1355356800000 | 3978.71 |
| 1355443200000 | 3993.59 |
| 1355702400000 | 4051.67 |
| 1355788800000 | 4117.13 |
| 1355875200000 | 4115.91 |
| 1355961600000 | 4101.26 |
| 1356048000000 | 4071.71 |
| 1356307200000 | 4075.41 |
| 1356566400000 | 4111.95 |
| 1356652800000 | 4086.83 |
| 1356912000000 | 4087.87 |
| 1357084800000 | 4299.24 |
| 1357171200000 | 4266.89 |
| 1357257600000 | 4212.77 |
| 1357516800000 | 4197.38 |
| 1357603200000 | 4158.07 |
| 1357689600000 | 4178.09 |
| 1357776000000 | 4207.16 |
| 1357862400000 | 4188.49 |
| 1358121600000 | 4168.91 |
| 1358208000000 | 4155.72 |
| 1358294400000 | 4079.28 |
| 1358380800000 | 4077.78 |
| 1358467200000 | 4056.57 |
| 1358726400000 | 4106.09 |
| 1358812800000 | 4104.06 |
| 1358899200000 | 4092.32 |
| 1358985600000 | 4133.09 |
| 1359072000000 | 4115.62 |
| 1359331200000 | 4077.43 |
| 1359417600000 | 4151.57 |
| 1359504000000 | 4114.68 |
| 1359590400000 | 4113.79 |
| 1359676800000 | 4193.21 |
| 1359936000000 | 4096.8 |
| 1360022400000 | 4078.04 |
| 1360108800000 | 4106.11 |
| 1360195200000 | 4072.86 |
| 1360281600000 | 4110.11 |
| 1360540800000 | 4074.51 |
| 1360627200000 | 4073.47 |
| 1360713600000 | 4124.63 |
| 1360800000000 | 4109.64 |
| 1360886400000 | 4097.56 |
| 1361145600000 | 4053.94 |
| 1361232000000 | 4073.57 |
| 1361318400000 | 3964.98 |
| 1361404800000 | 3839.26 |
| 1361491200000 | 3851.45 |
| 1361750400000 | 3879.3 |
| 1361836800000 | 3834.68 |
| 1361923200000 | 3878.45 |
| 1362009600000 | 3869.65 |
| 1362096000000 | 3766.81 |
| 1362355200000 | 3694.47 |
| 1362441600000 | 3830.26 |
| 1362528000000 | 3792.78 |
| 1362614400000 | 3807.91 |
| 1362700800000 | 3787.94 |
| 1362960000000 | 3802.62 |
| 1363046400000 | 3817.41 |
| 1363132800000 | 3777.02 |
| 1363219200000 | 3798.04 |
| 1363305600000 | 3809.25 |
| 1363564800000 | 3745.24 |
| 1363651200000 | 3637.86 |
| 1363737600000 | 3636.89 |
| 1363824000000 | 3631.42 |
| 1363910400000 | 3613.59 |
| 1364169600000 | 3566.52 |
| 1364256000000 | 3572.57 |
| 1364342400000 | 3556.72 |
| 1364428800000 | 3542.12 |
| 1364860800000 | 3528.48 |
| 1364947200000 | 3461.05 |
| 1365033600000 | 3456.63 |
| 1365120000000 | 3444.68 |
| 1365379200000 | 3455.77 |
| 1365465600000 | 3579.07 |
| 1365552000000 | 3600.64 |
| 1365638400000 | 3577.38 |
| 1365724800000 | 3505.24 |
| 1365984000000 | 3326.81 |
| 1366070400000 | 3348.83 |
| 1366156800000 | 3252.62 |
| 1366243200000 | 3255.82 |
| 1366329600000 | 3294.25 |
| 1366588800000 | 3264.9899 |
| 1366675200000 | 3313.96 |
| 1366761600000 | 3399.61 |
| 1366848000000 | 3488 |
| 1366934400000 | 3426.85 |
| 1367193600000 | 3450.14 |
| 1367280000000 | 3405.57 |
| 1367366400000 | 3393.92 |
| 1367452800000 | 3411.53 |
| 1367539200000 | 3540.75 |
| 1367798400000 | 3527.69 |
| 1367884800000 | 3547.49 |
| 1367971200000 | 3609.02 |
| 1368057600000 | 3613.23 |
| 1368144000000 | 3526.19 |
| 1368403200000 | 3518.57 |
| 1368489600000 | 3472.44 |
| 1368576000000 | 3424.45 |
| 1368662400000 | 3447.24 |
| 1368748800000 | 3438.53 |
| 1369008000000 | 3429.83 |
| 1369094400000 | 3513.42 |
| 1369180800000 | 3554.6 |
| 1369267200000 | 3439.91 |
| 1369353600000 | 3422.78 |
| 1369612800000 | 3422.39 |
| 1369699200000 | 3416.19 |
| 1369785600000 | 3410.57 |
| 1369872000000 | 3485.81 |
| 1369958400000 | 3400.26 |
| 1370217600000 | 3437.04 |
| 1370304000000 | 3422.54 |
| 1370390400000 | 3356.33 |
| 1370476800000 | 3330.26 |
| 1370563200000 | 3379.47 |
| 1370822400000 | 3330.43 |
| 1370908800000 | 3262.41 |
| 1370995200000 | 3254.69 |
| 1371081600000 | 3302.92 |
| 1371168000000 | 3365.18 |
| 1371427200000 | 3348.91 |
| 1371513600000 | 3330.27 |
| 1371600000000 | 3315.71 |
| 1371686400000 | 3132.5 |
| 1371772800000 | 3088.65 |
| 1372032000000 | 2985.8 |
| 1372118400000 | 3030.23 |
| 1372204800000 | 2992.64 |
| 1372291200000 | 3011.63 |
| 1372377600000 | 2980 |
| 1372636800000 | 3051.07 |
| 1372723200000 | 3020.4699 |
| 1372809600000 | 2968.63 |
| 1372896000000 | 3038.59 |
| 1372982400000 | 2888.41 |
| 1373241600000 | 2938.09 |
| 1373328000000 | 2991.79 |
| 1373414400000 | 2981.55 |
| 1373500800000 | 3142.84 |
| 1373587200000 | 3103.76 |
| 1373846400000 | 3104.65 |
| 1373932800000 | 3167.26 |
| 1374019200000 | 3225.89 |
| 1374105600000 | 3260.01 |
| 1374192000000 | 3257.41 |
| 1374451200000 | 3287.84 |
| 1374537600000 | 3365.49 |
| 1374624000000 | 3363.4 |
| 1374710400000 | 3298.65 |
| 1374796800000 | 3312.4699 |
| 1375056000000 | 3334.93 |
| 1375142400000 | 3322.35 |
| 1375228800000 | 3299.82 |
| 1375315200000 | 3377.88 |
| 1375401600000 | 3368.63 |
| 1375660800000 | 3391.88 |
| 1375747200000 | 3322.1 |
| 1375833600000 | 3312.69 |
| 1375920000000 | 3420 |
| 1376006400000 | 3570.39 |
| 1376265600000 | 3598.56 |
| 1376352000000 | 3637.87 |
| 1376438400000 | 3656.46 |
| 1376524800000 | 3584.52 |
| 1376611200000 | 3652.15 |
| 1376870400000 | 3594.49 |
| 1376956800000 | 3567.31 |
| 1377043200000 | 3527.76 |
| 1377129600000 | 3574.84 |
| 1377216000000 | 3611.91 |
| 1377475200000 | 3603.65 |
| 1377561600000 | 3539.86 |
| 1377648000000 | 3527.41 |
| 1377734400000 | 3494.28 |
| 1377820800000 | 3455.57 |
| 1378080000000 | 3567.08 |
| 1378166400000 | 3580.48 |
| 1378252800000 | 3615.25 |
| 1378339200000 | 3630.5 |
| 1378425600000 | 3658.64 |
| 1378684800000 | 3695.36 |
| 1378771200000 | 3767.67 |
| 1378857600000 | 3786.42 |
| 1378944000000 | 3779.32 |
| 1379030400000 | 3734.71 |
| 1379289600000 | 3780.16 |
| 1379376000000 | 3753.28 |
| 1379462400000 | 3740.78 |
| 1379548800000 | 3846.8 |
| 1379635200000 | 3761.44 |
| 1379894400000 | 3749.19 |
| 1379980800000 | 3729.21 |
| 1380067200000 | 3767.53 |
| 1380153600000 | 3767.96 |
| 1380240000000 | 3729.17 |
| 1380499200000 | 3692.68 |
| 1380585600000 | 3657.69 |
| 1380672000000 | 3701.4 |
| 1380758400000 | 3649.41 |
| 1380844800000 | 3636.41 |
| 1381104000000 | 3631.17 |
| 1381190400000 | 3602.49 |
| 1381276800000 | 3540.26 |
| 1381363200000 | 3608.13 |
| 1381449600000 | 3662.29 |
| 1381708800000 | 3685.61 |
| 1381795200000 | 3769.35 |
| 1381881600000 | 3757.05 |
| 1381968000000 | 3796.98 |
| 1382054400000 | 3827.57 |
| 1382313600000 | 3850.11 |
| 1382400000000 | 3912.68 |
| 1382486400000 | 3849.76 |
| 1382572800000 | 3886.64 |
| 1382659200000 | 3884.66 |
| 1382918400000 | 3861.53 |
| 1383004800000 | 3856.23 |
| 1383091200000 | 3881.09 |
| 1383177600000 | 3814.42 |
| 1383264000000 | 3757.65 |
| 1383523200000 | 3840.32 |
| 1383609600000 | 3906.46 |
| 1383696000000 | 3917.2 |
| 1383782400000 | 3871.62 |
| 1383868800000 | 3857.02 |
| 1384128000000 | 3837.82 |
| 1384214400000 | 3789.89 |
| 1384300800000 | 3727.54 |
| 1384387200000 | 3772.47 |
| 1384473600000 | 3796.73 |
| 1384732800000 | 3823.28 |
| 1384819200000 | 3787.33 |
| 1384905600000 | 3804.55 |
| 1384992000000 | 3755.84 |
| 1385078400000 | 3727.06 |
| 1385337600000 | 3707.77 |
| 1385424000000 | 3652.18 |
| 1385510400000 | 3699.56 |
| 1385596800000 | 3788.24 |
| 1385683200000 | 3770.68 |
| 1385942400000 | 3708 |
| 1386028800000 | 3667.93 |
| 1386115200000 | 3680.41 |
| 1386201600000 | 3676.07 |
| 1386288000000 | 3714.47 |
| 1386547200000 | 3724.22 |
| 1386633600000 | 3700.26 |
| 1386720000000 | 3648.11 |
| 1386806400000 | 3587.95 |
| 1386892800000 | 3581.59 |
| 1387152000000 | 3631.94 |
| 1387238400000 | 3626.77 |
| 1387324800000 | 3659.91 |
| 1387411200000 | 3682.02 |
| 1387497600000 | 3685.3 |
| 1387756800000 | 3714.92 |
| 1387843200000 | 3718.28 |
| 1388102400000 | 3826.34 |
| 1388361600000 | 3855.77 |
| 1388448000000 | 3848.83 |
| 1388620800000 | 3786.12 |
| 1388707200000 | 3786.63 |
| 1388966400000 | 3719.53 |
| 1389052800000 | 3708.27 |
| 1389139200000 | 3716.01 |
| 1389225600000 | 3645.76 |
| 1389312000000 | 3697.78 |
| 1389571200000 | 3719.33 |
| 1389657600000 | 3718.67 |
| 1389744000000 | 3755.23 |
| 1389830400000 | 3850.4 |
| 1389916800000 | 3917.27 |
| 1390176000000 | 3908.49 |
| 1390262400000 | 3842.12 |
| 1390348800000 | 3865.05 |
| 1390435200000 | 3868.67 |
| 1390521600000 | 3755.73 |
| 1390780800000 | 3727.39 |
| 1390867200000 | 3780.17 |
| 1390953600000 | 3817.82 |
| 1391040000000 | 3796.3 |
| 1391126400000 | 3767.69 |
| 1391385600000 | 3696.68 |
| 1391472000000 | 3697.14 |
| 1391558400000 | 3729.49 |
| 1391644800000 | 3801.42 |
| 1391731200000 | 3866.29 |
| 1391990400000 | 3874.11 |
| 1392076800000 | 3971.26 |
| 1392163200000 | 4025.23 |
| 1392249600000 | 4021.38 |
| 1392336000000 | 4078.37 |
| 1392595200000 | 4124.83 |
| 1392681600000 | 4148 |
| 1392768000000 | 4173.92 |
| 1392854400000 | 4120.28 |
| 1392940800000 | 4126.1899 |
| 1393200000000 | 4080.91 |
| 1393286400000 | 4032.2 |
| 1393372800000 | 3988.97 |
| 1393459200000 | 4021.08 |
| 1393545600000 | 4043.88 |
| 1393804800000 | 3950.87 |
| 1393891200000 | 3994.33 |
| 1393977600000 | 4006.76 |
| 1394064000000 | 4060.78 |
| 1394150400000 | 3924.99 |
| 1394409600000 | 3843.89 |
| 1394496000000 | 3835.6 |
| 1394582400000 | 3810.75 |
| 1394668800000 | 3784.94 |
| 1394755200000 | 3758.74 |
| 1395014400000 | 3832.98 |
| 1395100800000 | 3839.79 |
| 1395187200000 | 3776.5 |
| 1395273600000 | 3766 |
| 1395360000000 | 3803.22 |
| 1395619200000 | 3779.5 |
| 1395705600000 | 3875.71 |
| 1395792000000 | 3887.26 |
| 1395878400000 | 3871.93 |
| 1395964800000 | 3915.13 |
| 1396224000000 | 3940.5 |
| 1396310400000 | 3967.12 |
| 1396396800000 | 3999.98 |
| 1396483200000 | 3965.96 |
| 1396569600000 | 4041.68 |
| 1396828800000 | 4003.26 |
| 1396915200000 | 4068.23 |
| 1397001600000 | 4048.38 |
| 1397088000000 | 4043.3 |
| 1397174400000 | 3988.03 |
| 1397433600000 | 4040.31 |
| 1397520000000 | 3947.88 |
| 1397606400000 | 3988.16 |
| 1397692800000 | 3992.33 |
| 1398124800000 | 3994.72 |
| 1398211200000 | 4003.59 |
| 1398297600000 | 4024.79 |
| 1398384000000 | 3998.31 |
| 1398643200000 | 3952.06 |
| 1398729600000 | 4005.21 |
| 1398816000000 | 4039.41 |
| 1398902400000 | 4009.59 |
| 1398988800000 | 4048.5 |
| 1399248000000 | 4040.23 |
| 1399334400000 | 4040.52 |
| 1399420800000 | 4059.98 |
| 1399507200000 | 4067.64 |
| 1399593600000 | 4020.43 |
| 1399852800000 | 4128.16 |
| 1399939200000 | 4126.4799 |
| 1400025600000 | 4153.71 |
| 1400112000000 | 4116.21 |
| 1400198400000 | 4059.44 |
| 1400457600000 | 4051.25 |
| 1400544000000 | 4019.26 |
| 1400630400000 | 4023.47 |
| 1400716800000 | 4045.47 |
| 1400803200000 | 4079.96 |
| 1401062400000 | 4089.02 |
| 1401148800000 | 4063.2 |
| 1401235200000 | 4006.86 |
| 1401321600000 | 4031.53 |
| 1401408000000 | 3920.02 |
| 1401667200000 | 3964.4 |
| 1401753600000 | 3931.21 |
| 1401840000000 | 3944.46 |
| 1401926400000 | 3955.99 |
| 1402012800000 | 3985.82 |
| 1402272000000 | 4004.04 |
| 1402358400000 | 3965.84 |
| 1402444800000 | 3969.8 |
| 1402531200000 | 3918.29 |
| 1402617600000 | 3907.06 |
| 1402876800000 | 3932.52 |
| 1402963200000 | 3939.07 |
| 1403049600000 | 3968.88 |
| 1403136000000 | 4015.34 |
| 1403222400000 | 4015.84 |
| 1403481600000 | 4057.35 |
| 1403568000000 | 4026.97 |
| 1403654400000 | 3984.08 |
| 1403740800000 | 3995.82 |
| 1403827200000 | 4000.87 |
| 1404086400000 | 4004.17 |
| 1404172800000 | 4107.86 |
| 1404259200000 | 4141.7299 |
| 1404345600000 | 4214.71 |
| 1404432000000 | 4210.75 |
| 1404691200000 | 4181.03 |
| 1404777600000 | 4155.4799 |
| 1404864000000 | 4174.13 |
| 1404950400000 | 4120.75 |
| 1405036800000 | 4113.79 |
| 1405296000000 | 4166.08 |
| 1405382400000 | 4170.87 |
| 1405468800000 | 4280.08 |
| 1405555200000 | 4218.96 |
| 1405641600000 | 4210.4799 |
| 1405900800000 | 4218.63 |
| 1405987200000 | 4301.63 |
| 1406073600000 | 4321.12 |
| 1406160000000 | 4329.8 |
| 1406246400000 | 4346.42 |
| 1406505600000 | 4333.88 |
| 1406592000000 | 4363.28 |
| 1406678400000 | 4299.85 |
| 1406764800000 | 4223.76 |
| 1406851200000 | 4162.49 |
| 1407110400000 | 4177.99 |
| 1407196800000 | 4158.7299 |
| 1407283200000 | 4172.9799 |
| 1407369600000 | 4117.8 |
| 1407456000000 | 4138.12 |
| 1407715200000 | 4236.6899 |
| 1407801600000 | 4226.9 |
| 1407888000000 | 4181.21 |
| 1407974400000 | 4154.4799 |
| 1408060800000 | 4159.4399 |
| 1408320000000 | 4202.82 |
| 1408406400000 | 4127.82 |
| 1408492800000 | 4153.24 |
| 1408579200000 | 4131.26 |
| 1408665600000 | 4083.81 |
| 1408924800000 | 4094.18 |
| 1409011200000 | 4114.56 |
| 1409097600000 | 4125.01 |
| 1409184000000 | 4019.96 |
| 1409270400000 | 4051.89 |
| 1409529600000 | 4046.97 |
| 1409616000000 | 4059.6 |
| 1409702400000 | 4084.92 |
| 1409788800000 | 4091.83 |
| 1409875200000 | 4039.26 |
| 1410134400000 | 4000.23 |
| 1410220800000 | 3967.02 |
| 1410307200000 | 3948.36 |
| 1410393600000 | 3947.21 |
| 1410480000000 | 3935.59 |
| 1410739200000 | 3934.55 |
| 1410825600000 | 3922.86 |
| 1410912000000 | 3957.08 |
| 1410998400000 | 3970.57 |
| 1411084800000 | 3919.07 |
| 1411344000000 | 3793.14 |
| 1411430400000 | 3811.97 |
| 1411516800000 | 3873.86 |
| 1411603200000 | 3779.76 |
| 1411689600000 | 3751.76 |
| 1411948800000 | 3720.6 |
| 1412035200000 | 3719.91 |
| 1412121600000 | 3664.3 |
| 1412208000000 | 3578.15 |
| 1412294400000 | 3525.97 |
| 1412553600000 | 3594.6 |
| 1412640000000 | 3593.81 |
| 1412726400000 | 3536.88 |
| 1412812800000 | 3578.04 |
| 1412899200000 | 3459.46 |
| 1413158400000 | 3570.48 |
| 1413244800000 | 3606.76 |
| 1413331200000 | 3508.01 |
| 1413417600000 | 3529.95 |
| 1413504000000 | 3582.53 |
| 1413763200000 | 3558.85 |
| 1413849600000 | 3629.16 |
| 1413936000000 | 3578.69 |
| 1414022400000 | 3565.68 |
| 1414108800000 | 3523.11 |
| 1414368000000 | 3492.69 |
| 1414454400000 | 3586.08 |
| 1414540800000 | 3582.2 |
| 1414627200000 | 3510.72 |
| 1414713600000 | 3523.75 |
| 1414972800000 | 3504.62 |
| 1415059200000 | 3488.71 |
| 1415145600000 | 3508.01 |
| 1415232000000 | 3502.1 |
| 1415318400000 | 3560.01 |
| 1415577600000 | 3559.12 |
| 1415664000000 | 3536.57 |
| 1415750400000 | 3550.01 |
| 1415836800000 | 3542.21 |
| 1415923200000 | 3525 |
| 1416182400000 | 3552.64 |
| 1416268800000 | 3546.16 |
| 1416355200000 | 3490.01 |
| 1416441600000 | 3433.2 |
| 1416528000000 | 3593.13 |
| 1416787200000 | 3546.2 |
| 1416873600000 | 3531.32 |
| 1416960000000 | 3567.05 |
| 1417046400000 | 3517.78 |
| 1417132800000 | 3446 |
| 1417392000000 | 3416.02 |
| 1417478400000 | 3431.8 |
| 1417564800000 | 3464.38 |
| 1417651200000 | 3414.75 |
| 1417737600000 | 3363.75 |
| 1417996800000 | 3328.84 |
| 1418083200000 | 3303.58 |
| 1418169600000 | 3262.03 |
| 1418256000000 | 3192.42 |
| 1418342400000 | 3113.17 |
| 1418601600000 | 3010.33 |
| 1418688000000 | 3120.26 |
| 1418774400000 | 3150.19 |
| 1418860800000 | 3173.7 |
| 1418947200000 | 3244.2 |
| 1419206400000 | 3217.4899 |
| 1419292800000 | 3230.95 |
| 1419379200000 | 3223.9699 |
| 1419811200000 | 3274.8 |
| 1419897600000 | 3267.05 |
| 1419984000000 | 3265.29 |
| 1420156800000 | 3210.2 |
| 1420416000000 | 3064.82 |
| 1420502400000 | 3088.01 |
| 1420588800000 | 3073.94 |
| 1420675200000 | 3157.38 |
| 1420761600000 | 3130.81 |
| 1421020800000 | 3082.4899 |
| 1421107200000 | 3075.7199 |
| 1421193600000 | 2909.67 |
| 1421280000000 | 2951.9899 |
| 1421366400000 | 3020.29 |
| 1421625600000 | 3009.13 |
| 1421712000000 | 3067.2 |
| 1421798400000 | 3093.42 |
| 1421884800000 | 3135.08 |
| 1421971200000 | 3038.37 |
| 1422230400000 | 3072.65 |
| 1422316800000 | 3084.81 |
| 1422403200000 | 3104.7199 |
| 1422489600000 | 3049.4899 |
| 1422576000000 | 3079.31 |
| 1422835200000 | 3121.27 |
| 1422921600000 | 3269.94 |
| 1423008000000 | 3243.19 |
| 1423094400000 | 3290.2199 |
| 1423180800000 | 3231.33 |
| 1423440000000 | 3297.7 |
| 1423526400000 | 3225.61 |
| 1423612800000 | 3196.43 |
| 1423699200000 | 3287.65 |
| 1423785600000 | 3409.3 |
| 1424044800000 | 3435.02 |
| 1424131200000 | 3418.92 |
| 1424217600000 | 3461.6 |
| 1424304000000 | 3426.5 |
| 1424390400000 | 3445.54 |
| 1424649600000 | 3384.38 |
| 1424736000000 | 3483.51 |
| 1424822400000 | 3488.21 |
| 1424908800000 | 3463.86 |
| 1424995200000 | 3470.36 |
| 1425254400000 | 3427.02 |
| 1425340800000 | 3406.11 |
| 1425427200000 | 3307.4899 |
| 1425513600000 | 3328.5 |
| 1425600000000 | 3245.55 |
| 1425859200000 | 3267.29 |
| 1425945600000 | 3148.43 |
| 1426032000000 | 3133.2 |
| 1426118400000 | 3137.15 |
| 1426204800000 | 3043.56 |
| 1426464000000 | 3085.75 |
| 1426550400000 | 3112.58 |
| 1426636800000 | 3092.98 |
| 1426723200000 | 3130.23 |
| 1426809600000 | 3266.35 |
| 1427068800000 | 3328.43 |
| 1427155200000 | 3283.96 |
| 1427241600000 | 3307.85 |
| 1427328000000 | 3230.34 |
| 1427414400000 | 3163.14 |
| 1427673600000 | 3178.87 |
| 1427760000000 | 3117.64 |
| 1427846400000 | 3112.41 |
| 1427932800000 | 3090 |
| 1428364800000 | 3188.9899 |
| 1428451200000 | 3183.65 |
| 1428537600000 | 3157.34 |
| 1428624000000 | 3154.2399 |
| 1428883200000 | 3105.52 |
| 1428969600000 | 3216.9 |
| 1429056000000 | 3248.71 |
| 1429142400000 | 3253.96 |
| 1429228800000 | 3212.7199 |
| 1429488000000 | 3263.12 |
| 1429574400000 | 3237.01 |
| 1429660800000 | 3259.59 |
| 1429747200000 | 3346.19 |
| 1429833600000 | 3427.49 |
| 1430092800000 | 3466.02 |
| 1430179200000 | 3486.21 |
| 1430265600000 | 3457.39 |
| 1430352000000 | 3407.51 |
| 1430438400000 | 3446.78 |
| 1430697600000 | 3449.87 |
| 1430784000000 | 3458.67 |
| 1430870400000 | 3449.43 |
| 1430956800000 | 3361.4 |
| 1431043200000 | 3435.05 |
| 1431302400000 | 3471.6 |
| 1431388800000 | 3477.71 |
| 1431475200000 | 3510.54 |
| 1431561600000 | 3507.84 |
| 1431648000000 | 3492.56 |
| 1431907200000 | 3489.5 |
| 1431993600000 | 3383.77 |
| 1432080000000 | 3406.63 |
| 1432166400000 | 3430.2 |
| 1432252800000 | 3401.73 |
| 1432512000000 | 3398.27 |
| 1432598400000 | 3316.43 |
| 1432684800000 | 3316.02 |
| 1432771200000 | 3297.36 |
| 1432857600000 | 3282.19 |
| 1433116800000 | 3231.18 |
| 1433203200000 | 3328.43 |
| 1433289600000 | 3339.27 |
| 1433376000000 | 3261.14 |
| 1433462400000 | 3220.35 |
| 1433721600000 | 3192.35 |
| 1433808000000 | 3198.05 |
| 1433894400000 | 3301.87 |
| 1433980800000 | 3278.41 |
| 1434067200000 | 3279.83 |
| 1434326400000 | 3232.41 |
| 1434412800000 | 3210.51 |
| 1434499200000 | 3191.56 |
| 1434585600000 | 3274.42 |
| 1434672000000 | 3247.11 |
| 1434931200000 | 3282.9 |
| 1435017600000 | 3265.77 |
| 1435104000000 | 3288.59 |
| 1435190400000 | 3246.7399 |
| 1435276800000 | 3191.56 |
| 1435536000000 | 3154.53 |
| 1435622400000 | 3062.66 |
| 1435708800000 | 3048.98 |
| 1435795200000 | 3054.43 |
| 1435881600000 | 3023.7199 |
| 1436140800000 | 2966.94 |
| 1436227200000 | 2813.37 |
| 1436313600000 | 2845.33 |
| 1436400000000 | 2895.32 |
| 1436486400000 | 2958.94 |
| 1436745600000 | 3006.91 |
| 1436832000000 | 2990.42 |
| 1436918400000 | 2997.56 |
| 1437004800000 | 3019.09 |
| 1437091200000 | 3001.83 |
| 1437350400000 | 2981.32 |
| 1437436800000 | 2980.52 |
| 1437523200000 | 2865.18 |
| 1437609600000 | 2823.39 |
| 1437696000000 | 2729.86 |
| 1437955200000 | 2729.52 |
| 1438041600000 | 2776.15 |
| 1438128000000 | 2829.61 |
| 1438214400000 | 2809.12 |
| 1438300800000 | 2825.79 |
| 1438560000000 | 2758.65 |
| 1438646400000 | 2788.14 |
| 1438732800000 | 2853.03 |
| 1438819200000 | 2813.21 |
| 1438905600000 | 2845.87 |
| 1439164800000 | 2899.51 |
| 1439251200000 | 2792.63 |
| 1439337600000 | 2768.61 |
| 1439424000000 | 2747.9699 |
| 1439510400000 | 2738.62 |
| 1439769600000 | 2716.87 |
| 1439856000000 | 2701.9699 |
| 1439942400000 | 2595.57 |
| 1440028800000 | 2644.4 |
| 1440115200000 | 2586.96 |
| 1440374400000 | 2394.1 |
| 1440460800000 | 2473.89 |
| 1440547200000 | 2405.78 |
| 1440633600000 | 2538.81 |
| 1440720000000 | 2581.41 |
| 1440979200000 | 2569.45 |
| 1441065600000 | 2430.91 |
| 1441152000000 | 2406.2399 |
| 1441238400000 | 2491.18 |
| 1441324800000 | 2365.43 |
| 1441584000000 | 2417.54 |
| 1441670400000 | 2490.44 |
| 1441756800000 | 2560.62 |
| 1441843200000 | 2514.68 |
| 1441929600000 | 2509.27 |
| 1442188800000 | 2490.37 |
| 1442275200000 | 2504.23 |
| 1442361600000 | 2565.3 |
| 1442448000000 | 2529.54 |
| 1442534400000 | 2491.31 |
| 1442793600000 | 2423.02 |
| 1442880000000 | 2277.84 |
| 1442966400000 | 2290.7199 |
| 1443052800000 | 2232.9699 |
| 1443139200000 | 2229.16 |
| 1443398400000 | 2052.9 |
| 1443484800000 | 2096.51 |
| 1443571200000 | 2162.71 |
| 1443657600000 | 2180.17 |
| 1443744000000 | 2229.03 |
| 1444003200000 | 2352.82 |
| 1444089600000 | 2386.59 |
| 1444176000000 | 2507.15 |
| 1444262400000 | 2532.33 |
| 1444348800000 | 2650.98 |
| 1444608000000 | 2599.2 |
| 1444694400000 | 2554.5 |
| 1444780800000 | 2589.58 |
| 1444867200000 | 2584.36 |
| 1444953600000 | 2565.23 |
| 1445212800000 | 2492.28 |
| 1445299200000 | 2491.09 |
| 1445385600000 | 2474.87 |
| 1445472000000 | 2504.4699 |
| 1445558400000 | 2534.6 |
| 1445817600000 | 2510.45 |
| 1445904000000 | 2430.67 |
| 1445990400000 | 2455.9699 |
| 1446076800000 | 2380.2199 |
| 1446163200000 | 2405.95 |
| 1446422400000 | 2402.13 |
| 1446508800000 | 2450.25 |
| 1446595200000 | 2472.23 |
| 1446681600000 | 2382.7199 |
| 1446768000000 | 2306.51 |
| 1447027200000 | 2278.92 |
| 1447113600000 | 2250.9699 |
| 1447200000000 | 2249.77 |
| 1447286400000 | 2154.44 |
| 1447372800000 | 2145.8 |
| 1447632000000 | 2133.05 |
| 1447718400000 | 2132.31 |
| 1447804800000 | 2173 |
| 1447891200000 | 2204.79 |
| 1447977600000 | 2188.32 |
| 1448236800000 | 2155.27 |
| 1448323200000 | 2158.96 |
| 1448409600000 | 2118.46 |
| 1448496000000 | 2165.25 |
| 1448582400000 | 2096.88 |
| 1448841600000 | 2119.21 |
| 1448928000000 | 2119.86 |
| 1449014400000 | 2091.15 |
| 1449100800000 | 2049.9 |
| 1449187200000 | 2028.75 |
| 1449446400000 | 1997.36 |
| 1449532800000 | 1868.24 |
| 1449619200000 | 1925.28 |
| 1449705600000 | 1937.25 |
| 1449792000000 | 1865.16 |
| 1450051200000 | 1803.1 |
| 1450137600000 | 1829.86 |
| 1450224000000 | 1847.63 |
| 1450310400000 | 1807.2 |
| 1450396800000 | 1823.35 |
| 1450656000000 | 1832.12 |
| 1450742400000 | 1865.78 |
| 1450828800000 | 1974.96 |
| 1450915200000 | 1984.91 |
| 1451260800000 | 1971.23 |
| 1451347200000 | 1947.78 |
| 1451433600000 | 1927.7 |
| 1451520000000 | 1917.93 |
| 1451865600000 | 1841.79 |
| 1451952000000 | 1861.94 |
| 1452038400000 | 1804 |
| 1452124800000 | 1718.58 |
| 1452211200000 | 1677.4 |
| 1452470400000 | 1644.59 |
| 1452556800000 | 1604.6 |
| 1452643200000 | 1619.72 |
| 1452729600000 | 1661.38 |
| 1452816000000 | 1569.3 |
| 1453075200000 | 1563.22 |
| 1453161600000 | 1591.18 |
| 1453248000000 | 1504.22 |
| 1453334400000 | 1609.07 |
| 1453420800000 | 1619.08 |
| 1453680000000 | 1602.29 |
| 1453766400000 | 1680.89 |
| 1453852800000 | 1697.86 |
| 1453939200000 | 1716.74 |
| 1454025600000 | 1692.05 |
| 1454284800000 | 1703.69 |
| 1454371200000 | 1636.41 |
| 1454457600000 | 1696.1 |
| 1454544000000 | 1852.03 |
| 1454630400000 | 1852.72 |
| 1454889600000 | 1846.25 |
| 1454976000000 | 1765.48 |
| 1455062400000 | 1752.8 |
| 1455148800000 | 1700.16 |
| 1455235200000 | 1838.72 |
| 1455494400000 | 1866.17 |
| 1455580800000 | 1851.31 |
| 1455667200000 | 2008.47 |
| 1455753600000 | 1981.04 |
| 1455840000000 | 1977.14 |
| 1456099200000 | 2097.04 |
| 1456185600000 | 2027.24 |
| 1456272000000 | 1889.09 |
| 1456358400000 | 1906.74 |
| 1456444800000 | 1966.97 |
| 1456704000000 | 2025.46 |
| 1456790400000 | 2040.85 |
| 1456876800000 | 2116.53 |
| 1456963200000 | 2172.25 |
| 1457049600000 | 2338.78 |
| 1457308800000 | 2409.34 |
| 1457395200000 | 2187.8 |
| 1457481600000 | 2206.63 |
| 1457568000000 | 2151.9699 |
| 1457654400000 | 2223.82 |
| 1457913600000 | 2253.62 |
| 1458000000000 | 2141.41 |
| 1458086400000 | 2146.53 |
| 1458172800000 | 2344.44 |
| 1458259200000 | 2348.66 |
| 1458518400000 | 2310.36 |
| 1458604800000 | 2282.2199 |
| 1458691200000 | 2219.6 |
| 1458777600000 | 2186.81 |
| 1459209600000 | 2139.82 |
| 1459296000000 | 2266.33 |
| 1459382400000 | 2268.03 |
| 1459468800000 | 2206.15 |
| 1459728000000 | 2218.85 |
| 1459814400000 | 2128.9699 |
| 1459900800000 | 2121.06 |
| 1459987200000 | 2086.25 |
| 1460073600000 | 2151.82 |
| 1460332800000 | 2222.85 |
| 1460419200000 | 2278.28 |
| 1460505600000 | 2414.05 |
| 1460592000000 | 2403.03 |
| 1460678400000 | 2394.67 |
| 1460937600000 | 2433.48 |
| 1461024000000 | 2558.41 |
| 1461110400000 | 2605.25 |
| 1461196800000 | 2557.5 |
| 1461283200000 | 2532.18 |
| 1461542400000 | 2452.46 |
| 1461628800000 | 2451.01 |
| 1461715200000 | 2460.9899 |
| 1461801600000 | 2529.58 |
| 1461888000000 | 2550.13 |
| 1462147200000 | 2549.02 |
| 1462233600000 | 2395.7399 |
| 1462320000000 | 2305.57 |
| 1462406400000 | 2314.01 |
| 1462492800000 | 2334.2399 |
| 1462752000000 | 2182.9899 |
| 1462838400000 | 2222.13 |
| 1462924800000 | 2270.45 |
| 1463011200000 | 2217.35 |
| 1463097600000 | 2209.14 |
| 1463356800000 | 2252.4 |
| 1463443200000 | 2295.57 |
| 1463529600000 | 2272.79 |
| 1463616000000 | 2198.65 |
| 1463702400000 | 2212.1 |
| 1463961600000 | 2197.26 |
| 1464048000000 | 2228.58 |
| 1464134400000 | 2270.09 |
| 1464220800000 | 2298.2199 |
| 1464307200000 | 2267.13 |
| 1464566400000 | 2268.19 |
| 1464652800000 | 2238.75 |
| 1464739200000 | 2183.64 |
| 1464825600000 | 2193.2199 |
| 1464912000000 | 2272.46 |
| 1465171200000 | 2369.35 |
| 1465257600000 | 2369.36 |
| 1465344000000 | 2425.95 |
| 1465430400000 | 2341.34 |
| 1465516800000 | 2272.2399 |
| 1465776000000 | 2251.94 |
| 1465862400000 | 2156.44 |
| 1465948800000 | 2242.25 |
| 1466035200000 | 2213.14 |
| 1466121600000 | 2283.75 |
| 1466380800000 | 2403.01 |
| 1466467200000 | 2381.18 |
| 1466553600000 | 2404.44 |
| 1466640000000 | 2477.7 |
| 1466726400000 | 2252.32 |
| 1466985600000 | 2147.48 |
| 1467072000000 | 2217.53 |
| 1467158400000 | 2348.2199 |
| 1467244800000 | 2404.7 |
| 1467331200000 | 2449.28 |
| 1467590400000 | 2495.12 |
| 1467676800000 | 2409.86 |
| 1467763200000 | 2393.39 |
| 1467849600000 | 2417.98 |
| 1467936000000 | 2445.21 |
| 1468195200000 | 2556.9699 |
| 1468281600000 | 2636.12 |
| 1468368000000 | 2632.39 |
| 1468454400000 | 2668.78 |
| 1468540800000 | 2634.68 |
| 1468800000000 | 2633.53 |
| 1468886400000 | 2552.96 |
| 1468972800000 | 2515.19 |
| 1469059200000 | 2568.56 |
| 1469145600000 | 2538.84 |
| 1469404800000 | 2536.86 |
| 1469491200000 | 2589.01 |
| 1469577600000 | 2612.62 |
| 1469664000000 | 2629.08 |
| 1469750400000 | 2662.2199 |
| 1470009600000 | 2668.41 |
| 1470096000000 | 2649.5 |
| 1470182400000 | 2645.29 |
| 1470268800000 | 2644.11 |
| 1470355200000 | 2673.65 |
| 1470614400000 | 2721.46 |
| 1470700800000 | 2728.76 |
| 1470787200000 | 2719.38 |
| 1470873600000 | 2742.79 |
| 1470960000000 | 2688.91 |
| 1471219200000 | 2683.9699 |
| 1471305600000 | 2738.9 |
| 1471392000000 | 2697.96 |
| 1471478400000 | 2772.89 |
| 1471564800000 | 2708.19 |
| 1471824000000 | 2661.54 |
| 1471910400000 | 2736.09 |
| 1471996800000 | 2676.1 |
| 1472083200000 | 2645.32 |
| 1472169600000 | 2712.96 |
| 1472428800000 | 2681.29 |
| 1472515200000 | 2589.2 |
| 1472601600000 | 2511.2 |
| 1472688000000 | 2554.51 |
| 1472774400000 | 2606.43 |
| 1473033600000 | 2615.48 |
| 1473120000000 | 2646.42 |
| 1473206400000 | 2662.11 |
| 1473292800000 | 2667.09 |
| 1473379200000 | 2622.9699 |
| 1473638400000 | 2579.91 |
| 1473724800000 | 2508.53 |
| 1473811200000 | 2542.21 |
| 1473897600000 | 2568.18 |
| 1473984000000 | 2536.2 |
| 1474243200000 | 2631.9 |
| 1474329600000 | 2612.73 |
| 1474416000000 | 2652.58 |
| 1474502400000 | 2786.41 |
| 1474588800000 | 2781.52 |
| 1474848000000 | 2756.08 |
| 1474934400000 | 2729.7399 |
| 1475020800000 | 2764.18 |
| 1475107200000 | 2866.62 |
| 1475193600000 | 2835.89 |
| 1475452800000 | 2844.93 |
| 1475539200000 | 2828.42 |
| 1475625600000 | 2824.85 |
| 1475712000000 | 2791.13 |
| 1475798400000 | 2820.54 |
| 1476057600000 | 2860.04 |
| 1476144000000 | 2769.95 |
| 1476230400000 | 2804.5 |
| 1476316800000 | 2720.7 |
| 1476403200000 | 2729.31 |
| 1476662400000 | 2715.86 |
| 1476748800000 | 2794.1 |
| 1476835200000 | 2813.71 |
| 1476921600000 | 2794.88 |
| 1477008000000 | 2812.3 |
| 1477267200000 | 2804.55 |
| 1477353600000 | 2879.84 |
| 1477440000000 | 2862.18 |
| 1477526400000 | 2853.3 |
| 1477612800000 | 2860.89 |
| 1477872000000 | 2903.56 |
| 1477958400000 | 2902.9 |
| 1478044800000 | 2920.52 |
| 1478131200000 | 2894.02 |
| 1478217600000 | 2851.21 |
| 1478476800000 | 2920.64 |
| 1478563200000 | 2975.56 |
| 1478649600000 | 3146.36 |
| 1478736000000 | 3188.9899 |
| 1478822400000 | 3119.8 |
| 1479081600000 | 3139.38 |
| 1479168000000 | 3003.31 |
| 1479254400000 | 2985.27 |
| 1479340800000 | 3034.2 |
| 1479427200000 | 2940.86 |
| 1479686400000 | 3026.75 |
| 1479772800000 | 3130.32 |
| 1479859200000 | 3154.46 |
| 1479945600000 | 3191.68 |
| 1480032000000 | 3171.29 |
| 1480291200000 | 3179.11 |
| 1480377600000 | 3136.77 |
| 1480464000000 | 3105.05 |
| 1480550400000 | 3170.88 |
| 1480636800000 | 3145.03 |
| 1480896000000 | 3231.98 |
| 1480982400000 | 3193.89 |
| 1481068800000 | 3307.13 |
| 1481155200000 | 3335.25 |
| 1481241600000 | 3283.71 |
| 1481500800000 | 3301.54 |
| 1481587200000 | 3243.15 |
| 1481673600000 | 3238.1 |
| 1481760000000 | 3076.41 |
| 1481846400000 | 3068.31 |
| 1482105600000 | 3035.44 |
| 1482192000000 | 3053.7399 |
| 1482278400000 | 3066.33 |
| 1482364800000 | 3039.17 |
| 1482451200000 | 3022.91 |
| 1482796800000 | 3025.29 |
| 1482883200000 | 3101.61 |
| 1482969600000 | 3099.16 |
| 1483056000000 | 3132.69 |
| 1483315200000 | 3137.48 |
| 1483401600000 | 3135.8 |
| 1483488000000 | 3127.4699 |
| 1483574400000 | 3199.19 |
| 1483660800000 | 3156.89 |
| 1483920000000 | 3162.71 |
| 1484006400000 | 3281.79 |
| 1484092800000 | 3288.8 |
| 1484179200000 | 3367.96 |
| 1484265600000 | 3389.46 |
| 1484524800000 | 3402.87 |
| 1484611200000 | 3411.33 |
| 1484697600000 | 3458.32 |
| 1484784000000 | 3418.35 |
| 1484870400000 | 3434.69 |
| 1485129600000 | 3490.3 |
| 1485216000000 | 3596.94 |
| 1485302400000 | 3590.22 |
| 1485388800000 | 3540.47 |
| 1485475200000 | 3568.71 |
| 1485734400000 | 3488.1 |
| 1485820800000 | 3516.85 |
| 1485907200000 | 3553.84 |
| 1485993600000 | 3546.97 |
| 1486080000000 | 3441.21 |
| 1486339200000 | 3421.96 |
| 1486425600000 | 3453.4 |
| 1486512000000 | 3430.01 |
| 1486598400000 | 3420.02 |
| 1486684800000 | 3532.13 |
| 1486944000000 | 3613.18 |
| 1487030400000 | 3584.76 |
| 1487116800000 | 3605.95 |
| 1487203200000 | 3603.4 |
| 1487289600000 | 3547.5 |
| 1487548800000 | 3595.11 |
| 1487635200000 | 3597.14 |
| 1487721600000 | 3549.63 |
| 1487808000000 | 3540.32 |
| 1487894400000 | 3461.21 |
| 1488153600000 | 3474.69 |
| 1488240000000 | 3438.71 |
| 1488326400000 | 3518.78 |
| 1488412800000 | 3477.92 |
| 1488499200000 | 3472.14 |
| 1488758400000 | 3403.88 |
| 1488844800000 | 3371.94 |
| 1488931200000 | 3342.66 |
| 1489017600000 | 3254.61 |
| 1489104000000 | 3259.07 |
| 1489363200000 | 3356.26 |
| 1489449600000 | 3344.41 |
| 1489536000000 | 3397.82 |
| 1489622400000 | 3555.15 |
| 1489708800000 | 3573.74 |
| 1489968000000 | 3578.09 |
| 1490054400000 | 3495.72 |
| 1490140800000 | 3495.17 |
| 1490227200000 | 3463.42 |
| 1490313600000 | 3446.31 |
| 1490572800000 | 3351.12 |
| 1490659200000 | 3402.18 |
| 1490745600000 | 3399 |
| 1490832000000 | 3458.41 |
| 1490918400000 | 3391.31 |
| 1491177600000 | 3377.99 |
| 1491264000000 | 3433.27 |
| 1491350400000 | 3461.77 |
| 1491436800000 | 3460.11 |
| 1491523200000 | 3448.53 |
| 1491782400000 | 3457.47 |
| 1491868800000 | 3484.09 |
| 1491955200000 | 3386.88 |
| 1492041600000 | 3390.73 |
| 1492473600000 | 3303.21 |
| 1492560000000 | 3332.65 |
| 1492646400000 | 3363.73 |
| 1492732800000 | 3330.06 |
| 1492992000000 | 3400.33 |
| 1493078400000 | 3414.7 |
| 1493164800000 | 3414.45 |
| 1493251200000 | 3324.61 |
| 1493337600000 | 3366.28 |
| 1493596800000 | 3365.13 |
| 1493683200000 | 3328.34 |
| 1493769600000 | 3241.2199 |
| 1493856000000 | 3167.31 |
| 1493942400000 | 3266.63 |
| 1494201600000 | 3212.17 |
| 1494288000000 | 3255.8 |
| 1494374400000 | 3273.62 |
| 1494460800000 | 3291.95 |
| 1494547200000 | 3267.48 |
| 1494806400000 | 3339.37 |
| 1494892800000 | 3381.89 |
| 1494979200000 | 3373.07 |
| 1495065600000 | 3357.59 |
| 1495152000000 | 3421.98 |
| 1495411200000 | 3435.7 |
| 1495497600000 | 3401.89 |
| 1495584000000 | 3393.61 |
| 1495670400000 | 3380.83 |
| 1495756800000 | 3353.37 |
| 1496016000000 | 3365.14 |
| 1496102400000 | 3361.8 |
| 1496188800000 | 3309.43 |
| 1496275200000 | 3331.42 |
| 1496361600000 | 3336.28 |
| 1496620800000 | 3307.51 |
| 1496707200000 | 3324.75 |
| 1496793600000 | 3338.31 |
| 1496880000000 | 3368.36 |
| 1496966400000 | 3381.87 |
| 1497225600000 | 3346.17 |
| 1497312000000 | 3349.21 |
| 1497398400000 | 3309.7199 |
| 1497484800000 | 3210.46 |
| 1497571200000 | 3207.26 |
| 1497830400000 | 3253.45 |
| 1497916800000 | 3132.92 |
| 1498003200000 | 3169.55 |
| 1498089600000 | 3184.37 |
| 1498176000000 | 3201.29 |
| 1498435200000 | 3183.38 |
| 1498521600000 | 3271.93 |
| 1498608000000 | 3311.83 |
| 1498694400000 | 3352.29 |
| 1498780800000 | 3342.84 |
| 1499040000000 | 3440.05 |
| 1499126400000 | 3454.69 |
| 1499212800000 | 3456.69 |
| 1499299200000 | 3438.7 |
| 1499385600000 | 3410.42 |
| 1499644800000 | 3451.03 |
| 1499731200000 | 3480.82 |
| 1499817600000 | 3548.78 |
| 1499904000000 | 3556.84 |
| 1499990400000 | 3624.47 |
| 1500249600000 | 3668.25 |
| 1500336000000 | 3644.11 |
| 1500422400000 | 3663.31 |
| 1500508800000 | 3625.91 |
| 1500595200000 | 3591.51 |
| 1500854400000 | 3586.84 |
| 1500940800000 | 3720.38 |
| 1501027200000 | 3728.5 |
| 1501113600000 | 3769.14 |
| 1501200000000 | 3771.13 |
| 1501459200000 | 3808.71 |
| 1501545600000 | 3802.28 |
| 1501632000000 | 3750.68 |
| 1501718400000 | 3769.28 |
| 1501804800000 | 3764.24 |
| 1502064000000 | 3850.72 |
| 1502150400000 | 3838.01 |
| 1502236800000 | 3815.79 |
| 1502323200000 | 3785.65 |
| 1502409600000 | 3692.36 |
| 1502668800000 | 3750.74 |
| 1502755200000 | 3682.04 |
| 1502841600000 | 3780.49 |
| 1502928000000 | 3776.64 |
| 1503014400000 | 3763.27 |
| 1503273600000 | 3787.9 |
| 1503360000000 | 3836.74 |
| 1503446400000 | 3877.13 |
| 1503532800000 | 3899.87 |
| 1503619200000 | 3937.01 |
| 1503878400000 | 3945.9 |
| 1503964800000 | 3965.9 |
| 1504051200000 | 3982.05 |
| 1504137600000 | 4021.44 |
| 1504224000000 | 4083.85 |
| 1504483200000 | 4081.34 |
| 1504569600000 | 4072.76 |
| 1504656000000 | 4083.76 |
| 1504742400000 | 4133.8 |
| 1504828800000 | 4058.6 |
| 1505088000000 | 4109.58 |
| 1505174400000 | 4149.75 |
| 1505260800000 | 4057.69 |
| 1505347200000 | 3983.04 |
| 1505433600000 | 3988.37 |
| 1505692800000 | 3996.94 |
| 1505779200000 | 3998.13 |
| 1505865600000 | 4025.38 |
| 1505952000000 | 3995.71 |
| 1506038400000 | 4006.1 |
| 1506297600000 | 3942.69 |
| 1506384000000 | 3902.18 |
| 1506470400000 | 3896.48 |
| 1506556800000 | 3900.51 |
| 1506643200000 | 3937.99 |
| 1506902400000 | 3969.98 |
| 1506988800000 | 4007.39 |
| 1507075200000 | 4062.29 |
| 1507161600000 | 4093.27 |
| 1507248000000 | 4070.44 |
| 1507507200000 | 4045.62 |
| 1507593600000 | 4088.52 |
| 1507680000000 | 4040.06 |
| 1507766400000 | 4066.61 |
| 1507852800000 | 4177.82 |
| 1508112000000 | 4203.6899 |
| 1508198400000 | 4127.45 |
| 1508284800000 | 4082.15 |
| 1508371200000 | 4113.24 |
| 1508457600000 | 4100.45 |
| 1508716800000 | 4112.75 |
| 1508803200000 | 4111.86 |
| 1508889600000 | 4063.87 |
| 1508976000000 | 4081.34 |
| 1509062400000 | 4022.56 |
| 1509321600000 | 4062.25 |
| 1509408000000 | 4050.24 |
| 1509494400000 | 4152.49 |
| 1509580800000 | 4159.43 |
| 1509667200000 | 4131.18 |
| 1509926400000 | 4178.6899 |
| 1510012800000 | 4135.8 |
| 1510099200000 | 4163.68 |
| 1510185600000 | 4074.89 |
| 1510272000000 | 4104.89 |
| 1510531200000 | 4077.17 |
| 1510617600000 | 3987.71 |
| 1510704000000 | 3955.95 |
| 1510790400000 | 3970.3 |
| 1510876800000 | 3969.97 |
| 1511136000000 | 4005.94 |
| 1511222400000 | 4039.55 |
| 1511308800000 | 4085.66 |
| 1511395200000 | 4117.76 |
| 1511481600000 | 4132.03 |
| 1511740800000 | 4074.99 |
| 1511827200000 | 4017.12 |
| 1511913600000 | 3985.07 |
| 1512000000000 | 3980.53 |
| 1512086400000 | 3969.59 |
| 1512345600000 | 3987.53 |
| 1512432000000 | 3916.82 |
| 1512518400000 | 3904.16 |
| 1512604800000 | 3893.01 |
| 1512691200000 | 3927.61 |
| 1512950400000 | 3990.3 |
| 1513036800000 | 3979.02 |
| 1513123200000 | 4013.25 |
| 1513209600000 | 4055.51 |
| 1513296000000 | 4079.31 |
| 1513555200000 | 4180 |
| 1513641600000 | 4133.6899 |
| 1513728000000 | 4202.41 |
| 1513814400000 | 4255.6899 |
| 1513900800000 | 4246.1899 |
| 1514332800000 | 4325.17 |
| 1514419200000 | 4366.24 |
| 1514505600000 | 4444.82 |
| 1514851200000 | 4510.83 |
| 1514937600000 | 4482.78 |
| 1515024000000 | 4516.84 |
| 1515110400000 | 4503.77 |
| 1515369600000 | 4562.46 |
| 1515456000000 | 4600.87 |
| 1515542400000 | 4628.31 |
| 1515628800000 | 4687.01 |
| 1515715200000 | 4754.2299 |
| 1515974400000 | 4815.07 |
| 1516060800000 | 4715.33 |
| 1516147200000 | 4713.25 |
| 1516233600000 | 4717.4799 |
| 1516320000000 | 4732.2299 |
| 1516579200000 | 4745.74 |
| 1516665600000 | 4670.8 |
| 1516752000000 | 4735.14 |
| 1516838400000 | 4773.92 |
| 1516924800000 | 4756.34 |
| 1517184000000 | 4792.6 |
| 1517270400000 | 4723.47 |
| 1517356800000 | 4722.82 |
| 1517443200000 | 4718.1899 |
| 1517529600000 | 4583.1 |
| 1517788800000 | 4553.91 |
| 1517875200000 | 4430.39 |
| 1517961600000 | 4436.28 |
| 1518048000000 | 4335.5 |
| 1518134400000 | 4273.93 |
| 1518393600000 | 4362.31 |
| 1518480000000 | 4440.36 |
| 1518566400000 | 4561.51 |
| 1518652800000 | 4668.24 |
| 1518739200000 | 4661.37 |
| 1518998400000 | 4597.14 |
| 1519084800000 | 4549.75 |
| 1519171200000 | 4614.52 |
| 1519257600000 | 4608.54 |
| 1519344000000 | 4587.67 |
| 1519603200000 | 4647.6899 |
| 1519689600000 | 4591.45 |
| 1519776000000 | 4451.43 |
| 1519862400000 | 4358.72 |
| 1519948800000 | 4272.41 |
| 1520208000000 | 4323.42 |
| 1520294400000 | 4416.25 |
| 1520380800000 | 4397.21 |
| 1520467200000 | 4345.63 |
| 1520553600000 | 4422.27 |
| 1520812800000 | 4419.06 |
| 1520899200000 | 4456.97 |
| 1520985600000 | 4489.14 |
| 1521072000000 | 4476.02 |
| 1521158400000 | 4490.12 |
| 1521417600000 | 4376.42 |
| 1521504000000 | 4392.88 |
| 1521590400000 | 4467.9 |
| 1521676800000 | 4353.52 |
| 1521763200000 | 4354.06 |
| 1522022400000 | 4344.18 |
| 1522108800000 | 4395.5 |
| 1522195200000 | 4289.54 |
| 1522281600000 | 4337.43 |
| 1522713600000 | 4345.77 |
| 1522800000000 | 4245.61 |
| 1522886400000 | 4348.33 |
| 1522972800000 | 4299.55 |
| 1523232000000 | 4279.02 |
| 1523318400000 | 4412.53 |
| 1523404800000 | 4419.97 |
| 1523491200000 | 4432.02 |
| 1523577600000 | 4485.46 |
| 1523836800000 | 4448.74 |
| 1523923200000 | 4497.6899 |
| 1524009600000 | 4716.84 |
| 1524096000000 | 4705.96 |
| 1524182400000 | 4667.07 |
| 1524441600000 | 4630.93 |
| 1524528000000 | 4670.03 |
| 1524614400000 | 4577.55 |
| 1524700800000 | 4580.45 |
| 1524787200000 | 4564.09 |
| 1525046400000 | 4510.04 |
| 1525132800000 | 4418.6 |
| 1525219200000 | 4530.26 |
| 1525305600000 | 4502.26 |
| 1525392000000 | 4557.79 |
| 1525651200000 | 4579.81 |
| 1525737600000 | 4530.18 |
| 1525824000000 | 4641.04 |
| 1525910400000 | 4677.81 |
| 1525996800000 | 4787.29 |
| 1526256000000 | 4799.42 |
| 1526342400000 | 4725.34 |
| 1526428800000 | 4843.32 |
| 1526515200000 | 4869.72 |
| 1526601600000 | 4801.13 |
| 1526860800000 | 4840.9799 |
| 1526947200000 | 4876.25 |
| 1527033600000 | 4725.42 |
| 1527120000000 | 4680.58 |
| 1527206400000 | 4636.4799 |
| 1527465600000 | 4628.85 |
| 1527552000000 | 4566.96 |
| 1527638400000 | 4617.34 |
| 1527724800000 | 4639.75 |
| 1527811200000 | 4706.6899 |
| 1528070400000 | 4724.11 |
| 1528156800000 | 4761.83 |
| 1528243200000 | 4902.51 |
| 1528329600000 | 4861.84 |
| 1528416000000 | 4789.68 |
| 1528675200000 | 4822.27 |
| 1528761600000 | 4743.7 |
| 1528848000000 | 4789.65 |
| 1528934400000 | 4771.9799 |
| 1529020800000 | 4586.86 |
| 1529280000000 | 4578.2 |
| 1529366400000 | 4444.47 |
| 1529452800000 | 4458.46 |
| 1529539200000 | 4443.39 |
| 1529625600000 | 4546.37 |
| 1529884800000 | 4382.06 |
| 1529971200000 | 4410.71 |
| 1530057600000 | 4444.68 |
| 1530144000000 | 4382.62 |
| 1530230400000 | 4463.34 |
| 1530489600000 | 4317.22 |
| 1530576000000 | 4287.56 |
| 1530662400000 | 4243.63 |
| 1530748800000 | 4325.14 |
| 1530835200000 | 4347.43 |
| 1531094400000 | 4435.89 |
| 1531180800000 | 4405.12 |
| 1531267200000 | 4248.61 |
| 1531353600000 | 4256.92 |
| 1531440000000 | 4243.59 |
| 1531699200000 | 4207.37 |
| 1531785600000 | 4246.93 |
| 1531872000000 | 4265.92 |
| 1531958400000 | 4184.14 |
| 1532044800000 | 4157.77 |
| 1532304000000 | 4138.86 |
| 1532390400000 | 4343.28 |
| 1532476800000 | 4291.9399 |
| 1532563200000 | 4293.6899 |
| 1532649600000 | 4314.34 |
| 1532908800000 | 4321.9799 |
| 1532995200000 | 4386.25 |
| 1533081600000 | 4288.4399 |
| 1533168000000 | 4135.49 |
| 1533254400000 | 4217.76 |
| 1533513600000 | 4147.63 |
| 1533600000000 | 4241.4399 |
| 1533686400000 | 4214.58 |
| 1533772800000 | 4233.01 |
| 1533859200000 | 4104.15 |
| 1534118400000 | 4099.81 |
| 1534204800000 | 4055.63 |
| 1534291200000 | 3849.55 |
| 1534377600000 | 3921.29 |
| 1534464000000 | 3917.43 |
| 1534723200000 | 3955.83 |
| 1534809600000 | 3966.5 |
| 1534896000000 | 4019.27 |
| 1534982400000 | 3977.37 |
| 1535068800000 | 4062.54 |
| 1535328000000 | 4080.13 |
| 1535414400000 | 4163.07 |
| 1535500800000 | 4154.24 |
| 1535587200000 | 4105.42 |
| 1535673600000 | 4041.38 |
| 1535932800000 | 4041.63 |
| 1536019200000 | 3952.33 |
| 1536105600000 | 3963.7 |
| 1536192000000 | 3931.3 |
| 1536278400000 | 3865.36 |
| 1536537600000 | 3868.34 |
| 1536624000000 | 3827.73 |
| 1536710400000 | 3894.35 |
| 1536796800000 | 3934.03 |
| 1536883200000 | 3968.06 |
| 1537142400000 | 3998.11 |
| 1537228800000 | 4045.35 |
| 1537315200000 | 4169.1 |
| 1537401600000 | 4262.03 |
| 1537488000000 | 4345.49 |
| 1537747200000 | 4331.93 |
| 1537833600000 | 4412.17 |
| 1537920000000 | 4355 |
| 1538006400000 | 4304.43 |
| 1538092800000 | 4290.83 |
| 1538352000000 | 4279.59 |
| 1538438400000 | 4309.35 |
| 1538524800000 | 4301.9799 |
| 1538611200000 | 4280.54 |
| 1538697600000 | 4167.16 |
| 1538956800000 | 4132.36 |
| 1539043200000 | 4188.4 |
| 1539129600000 | 4047.14 |
| 1539216000000 | 4027.93 |
| 1539302400000 | 4066.02 |
| 1539561600000 | 4108.45 |
| 1539648000000 | 4125.53 |
| 1539734400000 | 4108.58 |
| 1539820800000 | 4034.48 |
| 1539907200000 | 3992.72 |
| 1540166400000 | 3989.65 |
| 1540252800000 | 3893.05 |
| 1540339200000 | 3805.65 |
| 1540425600000 | 3835.2 |
| 1540512000000 | 3828.68 |
| 1540771200000 | 3874.41 |
| 1540857600000 | 3831.79 |
| 1540944000000 | 3957.46 |
| 1541030400000 | 4091.23 |
| 1541116800000 | 4079.98 |
| 1541376000000 | 4112.88 |
| 1541462400000 | 4066.2 |
| 1541548800000 | 4131.75 |
| 1541635200000 | 4160.24 |
| 1541721600000 | 3987.22 |
| 1541980800000 | 3918.07 |
| 1542067200000 | 3920.19 |
| 1542153600000 | 3859.12 |
| 1542240000000 | 3890.48 |
| 1542326400000 | 3951.15 |
| 1542585600000 | 3968.68 |
| 1542672000000 | 3867.47 |
| 1542758400000 | 3907.32 |
| 1542844800000 | 3855.83 |
| 1542931200000 | 3724.58 |
| 1543190400000 | 3747.2 |
| 1543276800000 | 3653.2 |
| 1543363200000 | 3675.55 |
| 1543449600000 | 3756.44 |
| 1543536000000 | 3692.1 |
| 1543795200000 | 3851.24 |
| 1543881600000 | 3833.4 |
| 1543968000000 | 3750.86 |
| 1544054400000 | 3609.68 |
| 1544140800000 | 3679.8 |
| 1544400000000 | 3575.86 |
| 1544486400000 | 3675.78 |
| 1544572800000 | 3792.25 |
| 1544659200000 | 3807.78 |
| 1544745600000 | 3743.47 |
| 1545004800000 | 3794.27 |
| 1545091200000 | 3767.31 |
| 1545177600000 | 3844.99 |
| 1545264000000 | 3743.07 |
| 1545350400000 | 3790.89 |
| 1545609600000 | 3783.17 |
| 1545868800000 | 3712.14 |
| 1545955200000 | 3789.82 |
| 1546214400000 | 3810.58 |
| 1546387200000 | 3713.51 |
| 1546473600000 | 3619.51 |
| 1546560000000 | 3824.47 |
| 1546819200000 | 3878.82 |
| 1546905600000 | 3882.97 |
| 1546992000000 | 3960.49 |
| 1547078400000 | 3970.47 |
| 1547164800000 | 3967.67 |
| 1547424000000 | 3957.27 |
| 1547510400000 | 3955.06 |
| 1547596800000 | 3957.51 |
| 1547683200000 | 3979.81 |
| 1547769600000 | 4043.99 |
| 1548028800000 | 4018.89 |
| 1548115200000 | 3966.42 |
| 1548201600000 | 3953.5 |
| 1548288000000 | 3955.91 |
| 1548374400000 | 4105.26 |
| 1548633600000 | 4093.63 |
| 1548720000000 | 4142.63 |
| 1548806400000 | 4207.63 |
| 1548892800000 | 4282.08 |
| 1548979200000 | 4302.57 |
| 1549238400000 | 4285.53 |
| 1549324800000 | 4283.05 |
| 1549411200000 | 4290.7 |
| 1549497600000 | 4209.84 |
| 1549584000000 | 4158.45 |
| 1549843200000 | 4141.75 |
| 1549929600000 | 4161.53 |
| 1550016000000 | 4244.16 |
| 1550102400000 | 4196.32 |
| 1550188800000 | 4276.54 |
| 1550448000000 | 4295.81 |
| 1550534400000 | 4331.08 |
| 1550620800000 | 4423.52 |
| 1550707200000 | 4352.52 |
| 1550793600000 | 4441.39 |
| 1551052800000 | 4426.75 |
| 1551139200000 | 4475.1899 |
| 1551225600000 | 4501.58 |
| 1551312000000 | 4400.55 |
| 1551398400000 | 4395.81 |
| 1551657600000 | 4389.34 |
| 1551744000000 | 4392.65 |
| 1551830400000 | 4445.13 |
| 1551916800000 | 4378.62 |
| 1552003200000 | 4295.03 |
| 1552262400000 | 4363.4 |
| 1552348800000 | 4379.1 |
| 1552435200000 | 4449.66 |
| 1552521600000 | 4433.39 |
| 1552608000000 | 4424.05 |
| 1552867200000 | 4501.43 |
| 1552953600000 | 4578.06 |
| 1553040000000 | 4507.68 |
| 1553126400000 | 4524.45 |
| 1553212800000 | 4455.2299 |
| 1553472000000 | 4461.52 |
| 1553558400000 | 4478.02 |
| 1553644800000 | 4478.52 |
| 1553731200000 | 4486.08 |
| 1553817600000 | 4555.84 |
| 1554076800000 | 4712.34 |
| 1554163200000 | 4706.7299 |
| 1554249600000 | 4803.16 |
| 1554336000000 | 4728.33 |
| 1554422400000 | 4777.54 |
| 1554681600000 | 4811.39 |
| 1554768000000 | 4795.52 |
| 1554854400000 | 4836.29 |
| 1554940800000 | 4771.36 |
| 1555027200000 | 4846.18 |
| 1555286400000 | 4800.02 |
| 1555372800000 | 4792.27 |
| 1555459200000 | 4757.78 |
| 1555545600000 | 4750.5 |
| 1555977600000 | 4724.05 |
| 1556064000000 | 4648.76 |
| 1556150400000 | 4591.38 |
| 1556236800000 | 4559.32 |
| 1556496000000 | 4555.53 |
| 1556582400000 | 4514.85 |
| 1556668800000 | 4504.1 |
| 1556755200000 | 4403.2 |
| 1556841600000 | 4471.38 |
| 1557100800000 | 4444.63 |
| 1557187200000 | 4359.51 |
| 1557273600000 | 4336.45 |
| 1557360000000 | 4262.38 |
| 1557446400000 | 4286.88 |
| 1557705600000 | 4180.5 |
| 1557792000000 | 4252.25 |
| 1557878400000 | 4244.1899 |
| 1557964800000 | 4303.01 |
| 1558051200000 | 4282.58 |
| 1558310400000 | 4247.53 |
| 1558396800000 | 4278.41 |
| 1558483200000 | 4213.15 |
| 1558569600000 | 4127.9399 |
| 1558656000000 | 4197.15 |
| 1558915200000 | 4192.72 |
| 1559001600000 | 4227.14 |
| 1559088000000 | 4135.17 |
| 1559174400000 | 4143.32 |
| 1559260800000 | 4079.1 |
| 1559520000000 | 4132.85 |
| 1559606400000 | 4182.05 |
| 1559692800000 | 4161.2299 |
| 1559779200000 | 4174.02 |
| 1559865600000 | 4210.59 |
| 1560124800000 | 4253.05 |
| 1560211200000 | 4362.72 |
| 1560297600000 | 4363.81 |
| 1560384000000 | 4413.78 |
| 1560470400000 | 4362.38 |
| 1560729600000 | 4342.39 |
| 1560816000000 | 4442.2 |
| 1560902400000 | 4382.46 |
| 1560988800000 | 4453.62 |
| 1561075200000 | 4466.83 |
| 1561334400000 | 4486.58 |
| 1561420800000 | 4514.68 |
| 1561507200000 | 4529.8 |
| 1561593600000 | 4494.31 |
| 1561680000000 | 4571.99 |
| 1561939200000 | 4599.33 |
| 1562025600000 | 4587.96 |
| 1562112000000 | 4557.18 |
| 1562198400000 | 4511.53 |
| 1562284800000 | 4383.82 |
| 1562544000000 | 4442.28 |
| 1562630400000 | 4350.31 |
| 1562716800000 | 4397.53 |
| 1562803200000 | 4367.9799 |
| 1562889600000 | 4398.77 |
| 1563148800000 | 4434.1899 |
| 1563235200000 | 4438.45 |
| 1563321600000 | 4428.7 |
| 1563408000000 | 4383.62 |
| 1563494400000 | 4444.16 |
| 1563753600000 | 4455.93 |
| 1563840000000 | 4487.9799 |
| 1563926400000 | 4422.01 |
| 1564012800000 | 4401.88 |
| 1564099200000 | 4327.09 |
| 1564358400000 | 4325.85 |
| 1564444800000 | 4277.75 |
| 1564531200000 | 4254.1899 |
| 1564617600000 | 4085.3 |
| 1564704000000 | 3909.04 |
| 1564963200000 | 3820.64 |
| 1565049600000 | 3780.91 |
| 1565136000000 | 3752.45 |
| 1565222400000 | 3873.29 |
| 1565308800000 | 3778.74 |
| 1565568000000 | 3762.53 |
| 1565654400000 | 3826.74 |
| 1565740800000 | 3722.14 |
| 1565827200000 | 3672.12 |
| 1565913600000 | 3682.67 |
| 1566172800000 | 3761.66 |
| 1566259200000 | 3709.1 |
| 1566345600000 | 3721.19 |
| 1566432000000 | 3716.9 |
| 1566518400000 | 3688.12 |
| 1566777600000 | 3673.3 |
| 1566864000000 | 3697.59 |
| 1566950400000 | 3718.71 |
| 1567036800000 | 3778.84 |
| 1567123200000 | 3857.16 |
| 1567382400000 | 3816.12 |
| 1567468800000 | 3804.68 |
| 1567555200000 | 3930.1 |
| 1567641600000 | 4016.91 |
| 1567728000000 | 4043.37 |
| 1567987200000 | 4059.65 |
| 1568073600000 | 4111.61 |
| 1568160000000 | 4148.9 |
| 1568246400000 | 4187.99 |
| 1568332800000 | 4326.6 |
| 1568592000000 | 4247.64 |
| 1568678400000 | 4200.77 |
| 1568764800000 | 4198.08 |
| 1568851200000 | 4182.88 |
| 1568937600000 | 4175.59 |
| 1569196800000 | 4089.64 |
| 1569283200000 | 4021.71 |
| 1569369600000 | 4014.2 |
| 1569456000000 | 3991.19 |
| 1569542400000 | 4060.48 |
| 1569801600000 | 4031.3 |
| 1569888000000 | 3977.92 |
| 1569974400000 | 3861 |
| 1570060800000 | 3847.96 |
| 1570147200000 | 3855.83 |
| 1570406400000 | 3894.07 |
| 1570492800000 | 3840.65 |
| 1570579200000 | 3856.74 |
| 1570665600000 | 3980.3 |
| 1570752000000 | 4173.52 |
| 1571011200000 | 4068.24 |
| 1571097600000 | 4093.49 |
| 1571184000000 | 4069.24 |
| 1571270400000 | 4057.67 |
| 1571356800000 | 4078.99 |
| 1571616000000 | 4161.88 |
| 1571702400000 | 4142.37 |
| 1571788800000 | 4177.95 |
| 1571875200000 | 4185.81 |
| 1571961600000 | 4221.07 |
| 1572220800000 | 4287.29 |
| 1572307200000 | 4293.34 |
| 1572393600000 | 4231.53 |
| 1572480000000 | 4183.82 |
| 1572566400000 | 4321.52 |
| 1572825600000 | 4441.33 |
| 1572912000000 | 4482.15 |
| 1572998400000 | 4460.68 |
| 1573084800000 | 4487.26 |
| 1573171200000 | 4410.57 |
| 1573430400000 | 4351.37 |
| 1573516800000 | 4352.17 |
| 1573603200000 | 4308.56 |
| 1573689600000 | 4280.34 |
| 1573776000000 | 4355.43 |
| 1574035200000 | 4340.66 |
| 1574121600000 | 4355.31 |
| 1574208000000 | 4332.72 |
| 1574294400000 | 4278.64 |
| 1574380800000 | 4340.78 |
| 1574640000000 | 4389.2299 |
| 1574726400000 | 4389.17 |
| 1574812800000 | 4377.26 |
| 1574899200000 | 4391.88 |
| 1574985600000 | 4340.11 |
| 1575244800000 | 4343.6899 |
| 1575331200000 | 4276.34 |
| 1575417600000 | 4358.63 |
| 1575504000000 | 4281.07 |
| 1575590400000 | 4349.61 |
| 1575849600000 | 4377.99 |
| 1575936000000 | 4361.77 |
| 1576022400000 | 4399.9399 |
| 1576108800000 | 4464.42 |
| 1576195200000 | 4511.35 |
| 1576454400000 | 4596.2299 |
| 1576540800000 | 4558.31 |
| 1576627200000 | 4539.49 |
| 1576713600000 | 4548.49 |
| 1576800000000 | 4544.49 |
| 1577059200000 | 4527.06 |
| 1577145600000 | 4531.77 |
| 1577404800000 | 4596.02 |
| 1577664000000 | 4577.7299 |
| 1577750400000 | 4600.25 |
| 1577923200000 | 4637.7299 |
| 1578009600000 | 4572.24 |
| 1578268800000 | 4535.32 |
| 1578355200000 | 4537.07 |
| 1578441600000 | 4545.16 |
| 1578528000000 | 4495.05 |
| 1578614400000 | 4518.55 |
| 1578873600000 | 4543.7299 |
| 1578960000000 | 4530.62 |
| 1579046400000 | 4494.99 |
| 1579132800000 | 4519.13 |
| 1579219200000 | 4589.36 |
| 1579478400000 | 4582.83 |
| 1579564800000 | 4533.74 |
| 1579651200000 | 4540.02 |
| 1579737600000 | 4399.77 |
| 1579824000000 | 4411 |
| 1580083200000 | 4219.58 |
| 1580169600000 | 4253.87 |
| 1580256000000 | 4267.16 |
| 1580342400000 | 4251.86 |
| 1580428800000 | 4200.83 |
| 1580688000000 | 4159.86 |
| 1580774400000 | 4299.43 |
| 1580860800000 | 4360.11 |
| 1580947200000 | 4382.29 |
| 1581033600000 | 4280.22 |
| 1581292800000 | 4242.4399 |
| 1581379200000 | 4311.02 |
| 1581465600000 | 4413.47 |
| 1581552000000 | 4376.52 |
| 1581638400000 | 4330.74 |
| 1581897600000 | 4350.7299 |
| 1581984000000 | 4263.9 |
| 1582070400000 | 4301.8 |
| 1582156800000 | 4295.8 |
| 1582243200000 | 4293.17 |
| 1582502400000 | 4040.98 |
| 1582588800000 | 4009.33 |
| 1582675200000 | 4004.53 |
| 1582761600000 | 3822.37 |
| 1582848000000 | 3676.58 |
| 1583107200000 | 3744.67 |
| 1583193600000 | 3830.28 |
| 1583280000000 | 3871.87 |
| 1583366400000 | 3785.6 |
| 1583452800000 | 3632.14 |
| 1583712000000 | 3282.75 |
| 1583798400000 | 3290.98 |
| 1583884800000 | 3234.2 |
| 1583971200000 | 2722.15 |
| 1584057600000 | 2889.04 |
| 1584316800000 | 2810.15 |
| 1584403200000 | 2849.64 |
| 1584489600000 | 2624.93 |
| 1584576000000 | 2573.42 |
| 1584662400000 | 2652.7199 |
| 1584921600000 | 2518.67 |
| 1585008000000 | 2939.07 |
| 1585094400000 | 3062.06 |
| 1585180800000 | 3129.46 |
| 1585267200000 | 3020.05 |
| 1585526400000 | 3062.11 |
| 1585612800000 | 3169.92 |
| 1585699200000 | 3044.14 |
| 1585785600000 | 3096.94 |
| 1585872000000 | 3016.48 |
| 1586131200000 | 3133.19 |
| 1586217600000 | 3289.13 |
| 1586304000000 | 3252.21 |
| 1586390400000 | 3357.47 |
| 1586822400000 | 3388.04 |
| 1586908800000 | 3194.63 |
| 1586995200000 | 3186.5 |
| 1587081600000 | 3337.81 |
| 1587340800000 | 3331.32 |
| 1587427200000 | 3123.69 |
| 1587513600000 | 3229.66 |
| 1587600000000 | 3323.07 |
| 1587686400000 | 3258.25 |
| 1587945600000 | 3307.17 |
| 1588032000000 | 3386.16 |
| 1588118400000 | 3551.31 |
| 1588204800000 | 3437.13 |
| 1588291200000 | 3342.21 |
| 1588550400000 | 3251.34 |
| 1588636800000 | 3320.75 |
| 1588723200000 | 3295.13 |
| 1588809600000 | 3381.19 |
| 1588896000000 | 3437.87 |
| 1589155200000 | 3340.96 |
| 1589241600000 | 3344.2399 |
| 1589328000000 | 3247.02 |
| 1589414400000 | 3218.31 |
| 1589500800000 | 3310.46 |
| 1589760000000 | 3592.88 |
| 1589846400000 | 3632.17 |
| 1589932800000 | 3677.06 |
| 1590019200000 | 3605.75 |
| 1590105600000 | 3580.86 |
| 1590364800000 | 3587.57 |
| 1590451200000 | 3680.04 |
| 1590537600000 | 3698.89 |
| 1590624000000 | 3772.1 |
| 1590710400000 | 3753.84 |
| 1590969600000 | 3840.15 |
| 1591056000000 | 3951.13 |
| 1591142400000 | 4044.89 |
| 1591228800000 | 4040.26 |
| 1591315200000 | 4183 |
| 1591574400000 | 4171.07 |
| 1591660800000 | 4131.99 |
| 1591747200000 | 4144.83 |
| 1591833600000 | 3963.58 |
| 1591920000000 | 3994.94 |
| 1592179200000 | 3915.87 |
| 1592265600000 | 4021.41 |
| 1592352000000 | 4017.29 |
| 1592438400000 | 3940.35 |
| 1592524800000 | 3930.18 |
| 1592784000000 | 3958.19 |
| 1592870400000 | 4070.83 |
| 1592956800000 | 3937.57 |
| 1593043200000 | 3929.91 |
| 1593129600000 | 3894.16 |
| 1593388800000 | 3924.31 |
| 1593475200000 | 3960.74 |
| 1593561600000 | 3928.18 |
| 1593648000000 | 4005.13 |
| 1593734400000 | 3951.24 |
| 1593993600000 | 4052.81 |
| 1594080000000 | 4048.98 |
| 1594166400000 | 4073.43 |
| 1594252800000 | 4058.55 |
| 1594339200000 | 4096.8 |
| 1594598400000 | 4184.83 |
| 1594684800000 | 4179.74 |
| 1594771200000 | 4242.38 |
| 1594857600000 | 4212.7 |
| 1594944000000 | 4263.52 |
| 1595203200000 | 4307.83 |
| 1595289600000 | 4289.64 |
| 1595376000000 | 4268.9399 |
| 1595462400000 | 4315.89 |
| 1595548800000 | 4280.52 |
| 1595808000000 | 4394.99 |
| 1595894400000 | 4352.33 |
| 1595980800000 | 4354.7 |
| 1596067200000 | 4243.02 |
| 1596153600000 | 4230.2 |
| 1596412800000 | 4322.04 |
| 1596499200000 | 4318.6 |
| 1596585600000 | 4543.99 |
| 1596672000000 | 4449.2 |
| 1596758400000 | 4367.4399 |
| 1597017600000 | 4402.04 |
| 1597104000000 | 4456.1899 |
| 1597190400000 | 4525.1 |
| 1597276800000 | 4478.78 |
| 1597363200000 | 4427.24 |
| 1597622400000 | 4515.97 |
| 1597708800000 | 4514.76 |
| 1597795200000 | 4521.89 |
| 1597881600000 | 4379.67 |
| 1597968000000 | 4357.65 |
| 1598227200000 | 4434.35 |
| 1598313600000 | 4381.92 |
| 1598400000000 | 4463.66 |
| 1598486400000 | 4391.07 |
| 1598572800000 | 4465.12 |
| 1598832000000 | 4495.64 |
| 1598918400000 | 4548.29 |
| 1599004800000 | 4514.74 |
| 1599091200000 | 4384.13 |
| 1599177600000 | 4438.56 |
| 1599436800000 | 4520.16 |
| 1599523200000 | 4449.66 |
| 1599609600000 | 4505.42 |
| 1599696000000 | 4459.16 |
| 1599782400000 | 4546.52 |
| 1600041600000 | 4567.7 |
| 1600128000000 | 4632.2 |
| 1600214400000 | 4703.34 |
| 1600300800000 | 4641.86 |
| 1600387200000 | 4652.31 |
| 1600646400000 | 4396.58 |
| 1600732800000 | 4353.92 |
| 1600819200000 | 4352.4799 |
| 1600905600000 | 4299.29 |
| 1600992000000 | 4271.83 |
| 1601251200000 | 4347.01 |
| 1601337600000 | 4361.35 |
| 1601424000000 | 4352.37 |
| 1601510400000 | 4345.82 |
| 1601596800000 | 4369.02 |
| 1601856000000 | 4414.58 |
| 1601942400000 | 4384.4399 |
| 1602028800000 | 4448.82 |
| 1602115200000 | 4426.45 |
| 1602201600000 | 4510.3 |
| 1602460800000 | 4512.99 |
| 1602547200000 | 4457.46 |
| 1602633600000 | 4491.37 |
| 1602720000000 | 4373.87 |
| 1602806400000 | 4420.54 |
| 1603065600000 | 4434.67 |
| 1603152000000 | 4422.84 |
| 1603238400000 | 4450.67 |
| 1603324800000 | 4408.7299 |
| 1603411200000 | 4422.1899 |
| 1603670400000 | 4345.83 |
| 1603756800000 | 4292.52 |
| 1603843200000 | 4117.11 |
| 1603929600000 | 4085.79 |
| 1604016000000 | 4111.78 |
| 1604275200000 | 4142.54 |
| 1604361600000 | 4292.9799 |
| 1604448000000 | 4287.01 |
| 1604534400000 | 4372.7299 |
| 1604620800000 | 4475.97 |
| 1604880000000 | 4586.35 |
| 1604966400000 | 4702.35 |
| 1605052800000 | 4695.92 |
| 1605139200000 | 4656.86 |
| 1605225600000 | 4667.63 |
| 1605484800000 | 4777.95 |
| 1605571200000 | 4766.63 |
| 1605657600000 | 4818.2299 |
| 1605744000000 | 4712.16 |
| 1605830400000 | 4790.07 |
| 1606089600000 | 4856.67 |
| 1606176000000 | 5083.07 |
| 1606262400000 | 5055.9 |
| 1606348800000 | 5018.4799 |
| 1606435200000 | 5066.2 |
| 1606694400000 | 4980.17 |
| 1606780800000 | 5171.9399 |
| 1606867200000 | 5265.33 |
| 1606953600000 | 5419.4399 |
| 1607040000000 | 5486.41 |
| 1607299200000 | 5475.6899 |
| 1607385600000 | 5479.58 |
| 1607472000000 | 5475 |
| 1607558400000 | 5508.85 |
| 1607644800000 | 5457.81 |
| 1607904000000 | 5467.93 |
| 1607990400000 | 5596.4799 |
| 1608076800000 | 5632.06 |
| 1608163200000 | 5714.65 |
| 1608249600000 | 5668.67 |
| 1608508800000 | 5552.4 |
| 1608595200000 | 5534.54 |
| 1608681600000 | 5636.99 |
| 1608768000000 | 5625.41 |
| 1609113600000 | 5628.34 |
| 1609200000000 | 5687.26 |
| 1609286400000 | 5686.1 |
| 1609372800000 | 5640.28 |
| 1609718400000 | 5858.4399 |
| 1609804800000 | 5898.46 |
| 1609891200000 | 6127.33 |
| 1609977600000 | 6290.39 |
| 1610064000000 | 6301.35 |
| 1610323200000 | 6142.55 |
| 1610409600000 | 6186.57 |
| 1610496000000 | 6134.77 |
| 1610582400000 | 6249.93 |
| 1610668800000 | 6038.31 |
| 1610928000000 | 6060.95 |
| 1611014400000 | 6004.85 |
| 1611100800000 | 6116.77 |
| 1611187200000 | 6124.62 |
| 1611273600000 | 6033.33 |
| 1611532800000 | 5926.3 |
| 1611619200000 | 5971.27 |
| 1611705600000 | 5719.81 |
| 1611792000000 | 5793.33 |
| 1611878400000 | 5727.97 |
| 1612137600000 | 5807.53 |
| 1612224000000 | 5747.65 |
| 1612310400000 | 5761.63 |
| 1612396800000 | 5747.95 |
| 1612483200000 | 5840.15 |
| 1612742400000 | 5973.65 |
| 1612828800000 | 5972.59 |
| 1612915200000 | 6104.25 |
| 1613001600000 | 6093.56 |
| 1613088000000 | 6113.6 |
| 1613347200000 | 6359.29 |
| 1613433600000 | 6428.86 |
| 1613520000000 | 6336 |
| 1613606400000 | 6338.8 |
| 1613692800000 | 6543.71 |
| 1613952000000 | 6535.36 |
| 1614038400000 | 6520.85 |
| 1614124800000 | 6599.84 |
| 1614211200000 | 6715.76 |
| 1614297600000 | 6393.4399 |
| 1614556800000 | 6511.68 |
| 1614643200000 | 6607.65 |
| 1614729600000 | 6651.4799 |
| 1614816000000 | 6437.6 |
| 1614902400000 | 6330.4799 |
| 1615161600000 | 6512.7 |
| 1615248000000 | 6418.42 |
| 1615334400000 | 6327.27 |
| 1615420800000 | 6498.11 |
| 1615507200000 | 6472.06 |
| 1615766400000 | 6368.16 |
| 1615852800000 | 6371.2 |
| 1615939200000 | 6244.56 |
| 1616025600000 | 6400.42 |
| 1616112000000 | 6265.46 |
| 1616371200000 | 6193.33 |
| 1616457600000 | 6072.49 |
| 1616544000000 | 6122.45 |
| 1616630400000 | 6009.55 |
| 1616716800000 | 6269.4399 |
| 1616976000000 | 6216.39 |
| 1617062400000 | 6282.76 |
| 1617148800000 | 6267.7 |
| 1617235200000 | 6277.3 |
| 1617667200000 | 6433.84 |
| 1617753600000 | 6472.5 |
| 1617840000000 | 6493.57 |
| 1617926400000 | 6450.24 |
| 1618185600000 | 6382.4 |
| 1618272000000 | 6421.57 |
| 1618358400000 | 6602.47 |
| 1618444800000 | 6702.43 |
| 1618531200000 | 6782.48 |
| 1618790400000 | 6830.84 |
| 1618876800000 | 6640.63 |
| 1618963200000 | 6665.09 |
| 1619049600000 | 6667.93 |
| 1619136000000 | 6763.84 |
| 1619395200000 | 6909.77 |
| 1619481600000 | 6836.04 |
| 1619568000000 | 6834.54 |
| 1619654400000 | 6810.43 |
| 1619740800000 | 6645.9 |
| 1620000000000 | 6697.04 |
| 1620086400000 | 6681.56 |
| 1620172800000 | 6977.84 |
| 1620259200000 | 7035.89 |
| 1620345600000 | 7194.66 |
| 1620604800000 | 7362.03 |
| 1620691200000 | 7250.78 |
| 1620777600000 | 7251.56 |
| 1620864000000 | 7045.53 |
| 1620950400000 | 7012.15 |
| 1621209600000 | 7073.37 |
| 1621296000000 | 7110.38 |
| 1621382400000 | 6818.12 |
| 1621468800000 | 6815.23 |
| 1621555200000 | 6788.09 |
| 1621814400000 | 6790.13 |
| 1621900800000 | 6688.1899 |
| 1621987200000 | 6679.52 |
| 1622073600000 | 6873.26 |
| 1622160000000 | 6850.98 |
| 1622419200000 | 6870.02 |
| 1622505600000 | 7073.04 |
| 1622592000000 | 7096.95 |
| 1622678400000 | 6926.77 |
| 1622764800000 | 7012.12 |
| 1623024000000 | 6913.96 |
| 1623110400000 | 6945.28 |
| 1623196800000 | 6823.77 |
| 1623283200000 | 6821.35 |
| 1623369600000 | 6918.17 |
| 1623628800000 | 6890.81 |
| 1623715200000 | 6730.71 |
| 1623801600000 | 6719.34 |
| 1623888000000 | 6456.75 |
| 1623974400000 | 6240.07 |
| 1624233600000 | 6353.77 |
| 1624320000000 | 6431.91 |
| 1624406400000 | 6498.27 |
| 1624492800000 | 6571.07 |
| 1624579200000 | 6647.21 |
| 1624838400000 | 6558.57 |
| 1624924800000 | 6578.79 |
| 1625011200000 | 6508.32 |
| 1625097600000 | 6527.15 |
| 1625184000000 | 6587.37 |
| 1625443200000 | 6695.1899 |
| 1625529600000 | 6506.08 |
| 1625616000000 | 6638.2299 |
| 1625702400000 | 6476.71 |
| 1625788800000 | 6739.44 |
| 1626048000000 | 6740.61 |
| 1626134400000 | 6683.53 |
| 1626220800000 | 6743.44 |
| 1626307200000 | 6744.78 |
| 1626393600000 | 6551.12 |
| 1626652800000 | 6316.67 |
| 1626739200000 | 6390.32 |
| 1626825600000 | 6588.95 |
| 1626912000000 | 6589.49 |
| 1626998400000 | 6679.3 |
| 1627257600000 | 6893.02 |
| 1627344000000 | 6894.88 |
| 1627430400000 | 6937.04 |
| 1627516800000 | 7154.42 |
| 1627603200000 | 6981.65 |
| 1627862400000 | 7059.42 |
| 1627948800000 | 7126.42 |
| 1628035200000 | 7164.22 |
| 1628121600000 | 6980.06 |
| 1628208000000 | 6949.62 |
| 1628467200000 | 6955.6 |
| 1628553600000 | 7041.88 |
| 1628640000000 | 7128 |
| 1628726400000 | 7069.78 |
| 1628812800000 | 7110.16 |
| 1629072000000 | 6980.65 |
| 1629158400000 | 6905.83 |
| 1629244800000 | 6749.68 |
| 1629331200000 | 6487.8 |
| 1629417600000 | 6486.08 |
| 1629676800000 | 6618.62 |
| 1629763200000 | 6760.12 |
| 1629849600000 | 6792.5 |
| 1629936000000 | 6693.87 |
| 1630022400000 | 6841.34 |
| 1630281600000 | 6847.97 |
| 1630368000000 | 6777.46 |
| 1630454400000 | 6762.53 |
| 1630540800000 | 6859.61 |
| 1630627200000 | 6899.52 |
| 1630886400000 | 6903.06 |
| 1630972800000 | 6884.18 |
| 1631059200000 | 6778.89 |
| 1631145600000 | 6734.63 |
| 1631232000000 | 6819.39 |
| 1631491200000 | 6802.79 |
| 1631577600000 | 6680.21 |
| 1631664000000 | 6720.01 |
| 1631750400000 | 6514.89 |
| 1631836800000 | 6261.25 |
| 1632096000000 | 6030.54 |
| 1632182400000 | 6002.03 |
| 1632268800000 | 6189.62 |
| 1632355200000 | 6277.81 |
| 1632441600000 | 6211.31 |
| 1632700800000 | 6219.87 |
| 1632787200000 | 6101.79 |
| 1632873600000 | 6096.67 |
| 1632960000000 | 6208.68 |
| 1633046400000 | 6130.78 |
| 1633305600000 | 6172.14 |
| 1633392000000 | 6240.88 |
| 1633478400000 | 6103.9799 |
| 1633564800000 | 6297.76 |
| 1633651200000 | 6299.49 |
| 1633910400000 | 6495.6899 |
| 1633996800000 | 6438.3 |
| 1634083200000 | 6435.7299 |
| 1634169600000 | 6661.08 |
| 1634256000000 | 6718.19 |
| 1634515200000 | 6661.83 |
| 1634601600000 | 6709.42 |
| 1634688000000 | 6655.91 |
| 1634774400000 | 6454.24 |
| 1634860800000 | 6459.33 |
| 1635120000000 | 6563.26 |
| 1635206400000 | 6542.8 |
| 1635292800000 | 6413.55 |
| 1635379200000 | 6447.06 |
| 1635465600000 | 6378.93 |
| 1635724800000 | 6417.13 |
| 1635811200000 | 6221.34 |
| 1635897600000 | 6281.5 |
| 1635984000000 | 6200.8 |
| 1636070400000 | 6183.99 |
| 1636329600000 | 6292.6899 |
| 1636416000000 | 6218.16 |
| 1636502400000 | 6191.51 |
| 1636588800000 | 6396.49 |
| 1636675200000 | 6367.05 |
| 1636934400000 | 6280.21 |
| 1637020800000 | 6234.78 |
| 1637107200000 | 6285.87 |
| 1637193600000 | 6201.97 |
| 1637280000000 | 6227.65 |
| 1637539200000 | 6289.87 |
| 1637625600000 | 6341.6 |
| 1637712000000 | 6316.21 |
| 1637798400000 | 6305.18 |
| 1637884800000 | 6043.7 |
| 1638144000000 | 6134.9399 |
| 1638230400000 | 6141.89 |
| 1638316800000 | 6323.77 |
| 1638403200000 | 6283.96 |
| 1638489600000 | 6106.08 |
| 1638748800000 | 6187.78 |
| 1638835200000 | 6463.03 |
| 1638921600000 | 6431.12 |
| 1639008000000 | 6398.9399 |
| 1639094400000 | 6369.56 |
| 1639353600000 | 6324.22 |
| 1639440000000 | 6411.72 |
| 1639526400000 | 6289.13 |
| 1639612800000 | 6497.67 |
| 1639699200000 | 6490.89 |
| 1639958400000 | 6334.89 |
| 1640044800000 | 6474.37 |
| 1640131200000 | 6553.82 |
| 1640217600000 | 6621.17 |
| 1640304000000 | 6611.22 |
| 1640563200000 | 6621.2 |
| 1640649600000 | 6627.77 |
| 1640736000000 | 6691.4399 |
| 1640822400000 | 6687.87 |
| 1640908800000 | 6693.47 |
| 1641168000000 | 6653.47 |
| 1641254400000 | 6822.81 |
| 1641340800000 | 6947.91 |
| 1641427200000 | 6885.22 |
| 1641513600000 | 7053.57 |
| 1641772800000 | 6956.08 |
| 1641859200000 | 7024.55 |
| 1641945600000 | 7312.51 |
| 1642032000000 | 7387.41 |
| 1642118400000 | 7256.5 |
| 1642377600000 | 7315.09 |
| 1642464000000 | 7270.74 |
| 1642550400000 | 7469.98 |
| 1642636800000 | 7455.95 |
| 1642723200000 | 7207.44 |
| 1642982400000 | 6832.82 |
| 1643068800000 | 6902.72 |
| 1643155200000 | 7089.44 |
| 1643241600000 | 7085.71 |
| 1643328000000 | 6895.12 |
| 1643587200000 | 6773.71 |
| 1643673600000 | 7039.54 |
| 1643760000000 | 7071.29 |
| 1643846400000 | 7082.74 |
| 1643932800000 | 7030.5 |
| 1644192000000 | 7156.68 |
| 1644278400000 | 7301.81 |
| 1644364800000 | 7400.27 |
| 1644451200000 | 7500.48 |
| 1644537600000 | 7424.73 |
| 1644796800000 | 7335.41 |
| 1644883200000 | 7333.43 |
| 1644969600000 | 7434.28 |
| 1645056000000 | 7324.04 |
| 1645142400000 | 7335.97 |
| 1645401600000 | 7313.9 |
| 1645488000000 | 7340.52 |
| 1645574400000 | 7287.74 |
| 1645660800000 | 6959.67 |
| 1645747200000 | 7365.34 |
| 1646006400000 | 7394.31 |
| 1646092800000 | 7429.49 |
| 1646179200000 | 7552.16 |
| 1646265600000 | 7608.81 |
| 1646352000000 | 7295.95 |
| 1646611200000 | 7283.78 |
| 1646697600000 | 7200.61 |
| 1646784000000 | 7211.33 |
| 1646870400000 | 7385.89 |
| 1646956800000 | 7494.36 |
| 1647216000000 | 7245.44 |
| 1647302400000 | 7082.26 |
| 1647388800000 | 7343.32 |
| 1647475200000 | 7500.81 |
| 1647561600000 | 7484.68 |
| 1647820800000 | 7810.43 |
| 1647907200000 | 7855.06 |
| 1647993600000 | 7886.99 |
| 1648080000000 | 7891.18 |
| 1648166400000 | 7940.48 |
| 1648425600000 | 7807.42 |
| 1648512000000 | 7707.95 |
| 1648598400000 | 7961.6 |
| 1648684800000 | 7893.78 |
| 1648771200000 | 8005.1 |
| 1649030400000 | 7955.75 |
| 1649116800000 | 8025.19 |
| 1649203200000 | 7920.35 |
| 1649289600000 | 7867.14 |
| 1649376000000 | 8014.21 |
| 1649635200000 | 7918.96 |
| 1649721600000 | 7988.15 |
| 1649808000000 | 8062.47 |
| 1649894400000 | 8085.45 |
| 1650326400000 | 8074.62 |
| 1650412800000 | 7924.74 |
| 1650499200000 | 7724.79 |
| 1650585600000 | 7379.68 |
| 1650844800000 | 6882.01 |
| 1650931200000 | 6937.26 |
| 1651017600000 | 7159.49 |
| 1651104000000 | 7067.75 |
| 1651190400000 | 7285.74 |
| 1651449600000 | 7174.44 |
| 1651536000000 | 7141.37 |
| 1651622400000 | 7015.44 |
| 1651708800000 | 6927.2 |
| 1651795200000 | 6876.85 |
| 1652054400000 | 6533.07 |
| 1652140800000 | 6533.55 |
| 1652227200000 | 6760.73 |
| 1652313600000 | 6467.12 |
| 1652400000000 | 6561.64 |
| 1652659200000 | 6684.26 |
| 1652745600000 | 7014.45 |
| 1652832000000 | 6921.17 |
| 1652918400000 | 6960.78 |
| 1653004800000 | 6993.09 |
| 1653264000000 | 7241.42 |
| 1653350400000 | 7224.36 |
| 1653436800000 | 7296.52 |
| 1653523200000 | 7346.85 |
| 1653609600000 | 7482.99 |
| 1653868800000 | 7573.06 |
| 1653955200000 | 7486.1 |
| 1654041600000 | 7400.12 |
| 1654128000000 | 7480.21 |
| 1654214400000 | 7463.2 |
| 1654473600000 | 7650.58 |
| 1654560000000 | 7729.53 |
| 1654646400000 | 7655.57 |
| 1654732800000 | 7433.74 |
| 1654819200000 | 6991.33 |
| 1655078400000 | 6669.7 |
| 1655164800000 | 6554.62 |
| 1655251200000 | 6696 |
| 1655337600000 | 6526.1 |
| 1655424000000 | 6341.2299 |
| 1655683200000 | 6442.65 |
| 1655769600000 | 6540.71 |
| 1655856000000 | 6208.16 |
| 1655942400000 | 6006.77 |
| 1656028800000 | 6060.16 |
| 1656288000000 | 6204.62 |
| 1656374400000 | 6224.21 |
| 1656460800000 | 6123.92 |
| 1656547200000 | 5870.7299 |
| 1656633600000 | 5675.45 |
| 1656892800000 | 5778.87 |
| 1656979200000 | 5354.97 |
| 1657065600000 | 5416.9 |
| 1657152000000 | 5717.92 |
| 1657238400000 | 5719.54 |
| 1657497600000 | 5551.78 |
| 1657584000000 | 5567.46 |
| 1657670400000 | 5530.89 |
| 1657756800000 | 5258.31 |
| 1657843200000 | 5353.86 |
| 1658102400000 | 5585.77 |
| 1658188800000 | 5642.83 |
| 1658275200000 | 5638.83 |
| 1658361600000 | 5604.03 |
| 1658448000000 | 5649.93 |
| 1658707200000 | 5724.39 |
| 1658793600000 | 5698.01 |
| 1658880000000 | 5731.85 |
| 1658966400000 | 5861.4799 |
| 1659052800000 | 6048.6899 |
| 1659312000000 | 6021.16 |
| 1659398400000 | 5877.51 |
| 1659484800000 | 5832.53 |
| 1659571200000 | 5950.9399 |
| 1659657600000 | 5994.27 |
| 1659916800000 | 6081.1 |
| 1660003200000 | 6049.41 |
| 1660089600000 | 6228.1 |
| 1660176000000 | 6252.46 |
| 1660262400000 | 6171.6 |
| 1660521600000 | 6041.85 |
| 1660608000000 | 6232.57 |
| 1660694400000 | 6153.93 |
| 1660780800000 | 6235.86 |
| 1660867200000 | 6057.9 |
| 1661126400000 | 6040.1899 |
| 1661212800000 | 6212.14 |
| 1661299200000 | 6102.99 |
| 1661385600000 | 6162.39 |
| 1661472000000 | 6144.05 |
| 1661731200000 | 6088.86 |
| 1661817600000 | 5904.66 |
| 1661904000000 | 5870.27 |
| 1661990400000 | 5601.86 |
| 1662076800000 | 5766.58 |
| 1662336000000 | 5744.97 |
| 1662422400000 | 5803.06 |
| 1662508800000 | 5678.9 |
| 1662595200000 | 5765.04 |
| 1662681600000 | 6000.22 |
| 1662940800000 | 6198.95 |
| 1663027200000 | 6059.4 |
| 1663113600000 | 5910.56 |
| 1663200000000 | 5878.53 |
| 1663286400000 | 5832.07 |
| 1663545600000 | 5817.74 |
| 1663632000000 | 5708.5 |
| 1663718400000 | 5692.56 |
| 1663804800000 | 5664.6899 |
| 1663891200000 | 5284.07 |
| 1664150400000 | 5201.28 |
| 1664236800000 | 5279.82 |
| 1664323200000 | 5341.78 |
| 1664409600000 | 5459.7299 |
| 1664496000000 | 5529.53 |
| 1664755200000 | 5686.55 |
| 1664841600000 | 5953.53 |
| 1664928000000 | 5828.42 |
| 1665014400000 | 5723.8 |
| 1665100800000 | 5650.14 |
| 1665360000000 | 5644.56 |
| 1665446400000 | 5571.9399 |
| 1665532800000 | 5524.43 |
| 1665619200000 | 5592.07 |
| 1665705600000 | 5574.1899 |
| 1665964800000 | 5745.93 |
| 1666051200000 | 5681.7 |
| 1666137600000 | 5586.2299 |
| 1666224000000 | 5650.34 |
| 1666310400000 | 5670.8 |
| 1666569600000 | 5723.06 |
| 1666656000000 | 5790.83 |
| 1666742400000 | 6010.05 |
| 1666828800000 | 5879.72 |
| 1666915200000 | 5714.3 |
| 1667174400000 | 5673.32 |
| 1667260800000 | 5863.75 |
| 1667347200000 | 5752.18 |
| 1667433600000 | 5640.06 |
| 1667520000000 | 6060.06 |
| 1667779200000 | 6186.53 |
| 1667865600000 | 6304.18 |
| 1667952000000 | 6176.86 |
| 1668038400000 | 6374.24 |
| 1668124800000 | 6671.26 |
| 1668384000000 | 6651.64 |
| 1668470400000 | 6746.77 |
| 1668556800000 | 6642.06 |
| 1668643200000 | 6480.99 |
| 1668729600000 | 6558.9799 |
| 1668988800000 | 6376.36 |
| 1669075200000 | 6562.84 |
| 1669161600000 | 6726.15 |
| 1669248000000 | 6811.16 |
| 1669334400000 | 6760.89 |
| 1669593600000 | 6690.41 |
| 1669680000000 | 6853.4 |
| 1669766400000 | 6896.22 |
| 1669852800000 | 7034.01 |
| 1669939200000 | 7016.68 |
| 1670198400000 | 7101.84 |
| 1670284800000 | 7072.85 |
| 1670371200000 | 6959.87 |
| 1670457600000 | 7080.53 |
| 1670544000000 | 7101.1 |
| 1670803200000 | 6962.87 |
| 1670889600000 | 7142.38 |
| 1670976000000 | 7012.13 |
| 1671062400000 | 6849.57 |
| 1671148800000 | 6765.88 |
| 1671408000000 | 6781.35 |
| 1671494400000 | 6867.72 |
| 1671580800000 | 7014.19 |
| 1671667200000 | 6902.34 |
| 1671753600000 | 6965.92 |
| 1672099200000 | 6964.13 |
| 1672185600000 | 6985.07 |
| 1672272000000 | 6985.21 |
| 1672358400000 | 6914.13 |
| 1672617600000 | 6972.48 |
| 1672704000000 | 6915.98 |
| 1672790400000 | 6802.34 |
| 1672876800000 | 6891.2 |
| 1672963200000 | 7127.66 |
| 1673222400000 | 7398.57 |
| 1673308800000 | 7297.02 |
| 1673395200000 | 7322.53 |
| 1673481600000 | 7484.5 |
| 1673568000000 | 7520.56 |
| 1673827200000 | 7457.47 |
| 1673913600000 | 7522.86 |
| 1674000000000 | 7743.86 |
| 1674086400000 | 7538.36 |
| 1674172800000 | 7629.8 |
| 1674432000000 | 7729.27 |
| 1674518400000 | 7672.49 |
| 1674604800000 | 7684.03 |
| 1674691200000 | 7679.55 |
| 1674777600000 | 7639.23 |
| 1675036800000 | 7615.23 |
| 1675123200000 | 7508.75 |
| 1675209600000 | 7504.7 |
| 1675296000000 | 7539.86 |
| 1675382400000 | 7502.85 |
| 1675641600000 | 7300.57 |
| 1675728000000 | 7351.37 |
| 1675814400000 | 7329.24 |
| 1675900800000 | 7351.2 |
| 1675987200000 | 7111.38 |
| 1676246400000 | 7195.08 |
| 1676332800000 | 7224.01 |
| 1676419200000 | 7134.24 |
| 1676505600000 | 7201.54 |
| 1676592000000 | 7143.03 |
| 1676851200000 | 7331.6 |
| 1676937600000 | 7218.02 |
| 1677024000000 | 7037.89 |
| 1677110400000 | 6917.04 |
| 1677196800000 | 6689.3 |
| 1677456000000 | 6796.49 |
| 1677542400000 | 6882.07 |
| 1677628800000 | 7071.01 |
| 1677715200000 | 7047.18 |
| 1677801600000 | 7192.87 |
| 1678060800000 | 7050.91 |
| 1678147200000 | 6799.32 |
| 1678233600000 | 6861.57 |
| 1678320000000 | 6739.05 |
| 1678406400000 | 6749.79 |
| 1678665600000 | 6616.32 |
| 1678752000000 | 6704.8 |
| 1678838400000 | 6188.43 |
| 1678924800000 | 6251.65 |
| 1679011200000 | 6233.75 |
| 1679270400000 | 6463.37 |
| 1679356800000 | 6490.54 |
| 1679443200000 | 6491.6 |
| 1679529600000 | 6548.02 |
| 1679616000000 | 6379.14 |
| 1679875200000 | 6423.59 |
| 1679961600000 | 6547.9399 |
| 1680048000000 | 6625.17 |
| 1680134400000 | 6752.79 |
| 1680220800000 | 6746.46 |
| 1680480000000 | 6675.88 |
| 1680566400000 | 6680.32 |
| 1680652800000 | 6550.57 |
| 1680739200000 | 6557.02 |
| 1681171200000 | 6786.81 |
| 1681257600000 | 6815.44 |
| 1681344000000 | 6912.68 |
| 1681430400000 | 6854.65 |
| 1681689600000 | 6849.8 |
| 1681776000000 | 6984.11 |
| 1681862400000 | 6902.95 |
| 1681948800000 | 6883.49 |
| 1682035200000 | 6627.85 |
| 1682294400000 | 6627.76 |
| 1682380800000 | 6397.02 |
| 1682467200000 | 6490.09 |
| 1682553600000 | 6481.53 |
| 1682640000000 | 6531.37 |
| 1682899200000 | 6501.27 |
| 1682985600000 | 6369.96 |
| 1683072000000 | 6469.76 |
| 1683158400000 | 6352.4 |
| 1683244800000 | 6517.34 |
| 1683504000000 | 6557.17 |
| 1683590400000 | 6533.11 |
| 1683676800000 | 6486.47 |
| 1683763200000 | 6264.36 |
| 1683849600000 | 6263.5 |
| 1684108800000 | 6345.43 |
| 1684195200000 | 6281.72 |
| 1684281600000 | 6286.1 |
| 1684368000000 | 6218.62 |
| 1684454400000 | 6272.84 |
| 1684713600000 | 6259.38 |
| 1684800000000 | 6206.7299 |
| 1684886400000 | 6047.7 |
| 1684972800000 | 5994.8 |
| 1685059200000 | 6122.42 |
| 1685318400000 | 6118.18 |
| 1685404800000 | 6037.38 |
| 1685491200000 | 5926.16 |
| 1685577600000 | 6081.57 |
| 1685664000000 | 6343.52 |
| 1685923200000 | 6294.41 |
| 1686009600000 | 6330.12 |
| 1686096000000 | 6383.37 |
| 1686182400000 | 6448.64 |
| 1686268800000 | 6464.4399 |
| 1686528000000 | 6391.53 |
| 1686614400000 | 6605.42 |
| 1686700800000 | 6787.74 |
| 1686787200000 | 6800.75 |
| 1686873600000 | 6767.54 |
| 1687132800000 | 6612.9 |
| 1687219200000 | 6446.6 |
| 1687305600000 | 6386.68 |
| 1687392000000 | 6352.17 |
| 1687478400000 | 6194.7299 |
| 1687737600000 | 6259.4799 |
| 1687824000000 | 6280.14 |
| 1687910400000 | 6172.26 |
| 1687996800000 | 6181.3 |
| 1688083200000 | 6246.68 |
| 1688342400000 | 6386.22 |
| 1688428800000 | 6413.47 |
| 1688515200000 | 6324.26 |
| 1688601600000 | 6078.1899 |
| 1688688000000 | 6216.68 |
| 1688947200000 | 6198.07 |
| 1689033600000 | 6319.85 |
| 1689120000000 | 6640.58 |
| 1689206400000 | 6805.74 |
| 1689292800000 | 6763.37 |
| 1689552000000 | 6613.57 |
| 1689638400000 | 6655.85 |
| 1689724800000 | 6557.32 |
| 1689811200000 | 6637.58 |
| 1689897600000 | 6515.01 |
| 1690156800000 | 6556.16 |
| 1690243200000 | 6802.94 |
| 1690329600000 | 6693.71 |
| 1690416000000 | 6660.61 |
| 1690502400000 | 6615.92 |
| 1690761600000 | 6693.56 |
| 1690848000000 | 6576.37 |
| 1690934400000 | 6371.47 |
| 1691020800000 | 6376.2299 |
| 1691107200000 | 6451.95 |
| 1691366400000 | 6371.6 |
| 1691452800000 | 6219.9 |
| 1691539200000 | 6306.4799 |
| 1691625600000 | 6322.84 |
| 1691712000000 | 6185.96 |
| 1691971200000 | 6051.26 |
| 1692057600000 | 5967.68 |
| 1692144000000 | 5946.58 |
| 1692230400000 | 5996.82 |
| 1692316800000 | 5892.13 |
| 1692576000000 | 5922.96 |
| 1692662400000 | 6021.6899 |
| 1692748800000 | 6062.82 |
| 1692835200000 | 5995.12 |
| 1692921600000 | 5949.51 |
| 1693180800000 | 5992.64 |
| 1693267200000 | 6140.4 |
| 1693353600000 | 6226.27 |
| 1693440000000 | 6215.7 |
| 1693526400000 | 6277.58 |
| 1693785600000 | 6304.33 |
| 1693872000000 | 6223.57 |
| 1693958400000 | 6191.89 |
| 1694044800000 | 6056.72 |
| 1694131200000 | 6050.2299 |
| 1694390400000 | 6204.51 |
| 1694476800000 | 6156.32 |
| 1694563200000 | 6142.29 |
| 1694649600000 | 6356.72 |
| 1694736000000 | 6438.77 |
| 1694995200000 | 6380.38 |
| 1695081600000 | 6383.87 |
| 1695168000000 | 6463.68 |
| 1695254400000 | 6262.35 |
| 1695340800000 | 6276.68 |
| 1695600000000 | 6186.72 |
| 1695686400000 | 6167.14 |
| 1695772800000 | 6150.82 |
| 1695859200000 | 6314.56 |
| 1695945600000 | 6382.41 |
| 1696204800000 | 6242.2299 |
| 1696291200000 | 6060.92 |
| 1696377600000 | 6013.4 |
| 1696464000000 | 6021.59 |
| 1696550400000 | 6117.31 |
| 1696809600000 | 6135.89 |
| 1696896000000 | 6355.49 |
| 1696982400000 | 6376.75 |
| 1697068800000 | 6292.29 |
| 1697155200000 | 6213.13 |
| 1697414400000 | 6348.66 |
| 1697500800000 | 6317.58 |
| 1697587200000 | 6129.35 |
| 1697673600000 | 6064.79 |
| 1697760000000 | 5860.4 |
| 1698019200000 | 5818.55 |
| 1698105600000 | 5947 |
| 1698192000000 | 5995.42 |
| 1698278400000 | 5996.83 |
| 1698364800000 | 6062.54 |
| 1698624000000 | 6101.31 |
| 1698710400000 | 6066.2 |
| 1698796800000 | 6034.76 |
| 1698883200000 | 6198.17 |
| 1698969600000 | 6324.28 |
| 1699228800000 | 6368.9 |
| 1699315200000 | 6181.56 |
| 1699401600000 | 6147.01 |
| 1699488000000 | 6179.52 |
| 1699574400000 | 6050.57 |
| 1699833600000 | 6104.01 |
| 1699920000000 | 6433.34 |
| 1700006400000 | 6564.2 |
| 1700092800000 | 6466.92 |
| 1700179200000 | 6595.33 |
| 1700438400000 | 6658.28 |
| 1700524800000 | 6635 |
| 1700611200000 | 6543.1 |
| 1700697600000 | 6586.87 |
| 1700784000000 | 6597.45 |
| 1701043200000 | 6572.99 |
| 1701129600000 | 6621.87 |
| 1701216000000 | 6585.89 |
| 1701302400000 | 6537.41 |
| 1701388800000 | 6776.63 |
| 1701648000000 | 6598.4399 |
| 1701734400000 | 6521.61 |
| 1701820800000 | 6608.78 |
| 1701907200000 | 6658.71 |
| 1701993600000 | 6471.59 |
| 1702252800000 | 6390.45 |
| 1702339200000 | 6337.14 |
| 1702425600000 | 6296.38 |
| 1702512000000 | 6647.62 |
| 1702598400000 | 6686.95 |
| 1702857600000 | 6736.79 |
| 1702944000000 | 6869.31 |
| 1703030400000 | 6852.89 |
| 1703116800000 | 6851.39 |
| 1703203200000 | 6901.96 |
| 1703635200000 | 6988.85 |
| 1703721600000 | 6979.63 |
| 1703808000000 | 6917.82 |
| 1704153600000 | 6850.83 |
| 1704240000000 | 6667.83 |
| 1704326400000 | 6724.52 |
| 1704412800000 | 6743.52 |
| 1704672000000 | 6704.53 |
| 1704758400000 | 6586.15 |
| 1704844800000 | 6544.71 |
| 1704931200000 | 6497.7299 |
| 1705017600000 | 6567.16 |
| 1705276800000 | 6493.25 |
| 1705363200000 | 6396.16 |
| 1705449600000 | 6239.93 |
| 1705536000000 | 6287.16 |
| 1705622400000 | 6211.6 |
| 1705881600000 | 6152.66 |
| 1705968000000 | 6242.76 |
| 1706054400000 | 6419.58 |
| 1706140800000 | 6357.07 |
| 1706227200000 | 6467.36 |
| 1706486400000 | 6469.58 |
| 1706572800000 | 6412.21 |
| 1706659200000 | 6481.34 |
| 1706745600000 | 6388.21 |
| 1706832000000 | 6291.79 |
| 1707091200000 | 6135.43 |
| 1707177600000 | 6224.43 |
| 1707264000000 | 6154.49 |
| 1707350400000 | 6131.04 |
| 1707436800000 | 6078.3 |
| 1707696000000 | 6151.39 |
| 1707782400000 | 6043.01 |
| 1707868800000 | 6023.82 |
| 1707955200000 | 6086.49 |
| 1708041600000 | 6230.67 |
| 1708300800000 | 6167.4399 |
| 1708387200000 | 6096.55 |
| 1708473600000 | 6042.35 |
| 1708560000000 | 6058.28 |
| 1708646400000 | 6084.7 |
| 1708905600000 | 5981.21 |
| 1708992000000 | 6082.53 |
| 1709078400000 | 6018.22 |
| 1709164800000 | 6029.72 |
| 1709251200000 | 6108.2299 |
| 1709510400000 | 6047 |
| 1709596800000 | 6004.95 |
| 1709683200000 | 6069.99 |
| 1709769600000 | 6254.7 |
| 1709856000000 | 6262.72 |
| 1710115200000 | 6223.02 |
| 1710201600000 | 6307.38 |
| 1710288000000 | 6443.76 |
| 1710374400000 | 6328.63 |
| 1710460800000 | 6380.43 |
| 1710720000000 | 6336.25 |
| 1710806400000 | 6333.02 |
| 1710892800000 | 6349.49 |
| 1710979200000 | 6533.63 |
| 1711065600000 | 6498.6 |
| 1711324800000 | 6488.46 |
| 1711411200000 | 6460.96 |
| 1711497600000 | 6490.6899 |
| 1711584000000 | 6530.78 |
| 1712016000000 | 6639.06 |
| 1712102400000 | 6728.08 |
| 1712188800000 | 6870.96 |
| 1712275200000 | 6765.26 |
| 1712534400000 | 6912.48 |
| 1712620800000 | 7012.15 |
| 1712707200000 | 6885.16 |
| 1712793600000 | 6801.69 |
| 1712880000000 | 6925.01 |
| 1713139200000 | 6903.6 |
| 1713225600000 | 6691.2 |
| 1713312000000 | 6795.63 |
| 1713398400000 | 6824.43 |
| 1713484800000 | 6830.4 |
| 1713744000000 | 6782.49 |
| 1713830400000 | 6736.67 |
| 1713916800000 | 6837.15 |
| 1714003200000 | 7026.25 |
| 1714089600000 | 7107.32 |
| 1714348800000 | 7249.13 |
| 1714435200000 | 7132.11 |
| 1714521600000 | 7098.62 |
| 1714608000000 | 7117.77 |
| 1714694400000 | 7204.6 |
| 1714953600000 | 7240.22 |
| 1715040000000 | 7311.7 |
| 1715126400000 | 7204.24 |
| 1715212800000 | 7293.41 |
| 1715299200000 | 7385.91 |
| 1715558400000 | 7370.21 |
| 1715644800000 | 7426.83 |
| 1715731200000 | 7437.58 |
| 1715817600000 | 7508.95 |
| 1715904000000 | 7621.83 |
| 1716163200000 | 7669.63 |
| 1716249600000 | 7710.25 |
| 1716336000000 | 7538.05 |
| 1716422400000 | 7481.94 |
| 1716508800000 | 7473.91 |
| 1716768000000 | 7504.89 |
| 1716854400000 | 7499.97 |
| 1716940800000 | 7311.1 |
| 1717027200000 | 7361.13 |
| 1717113600000 | 7372.56 |
| 1717372800000 | 7383.5 |
| 1717459200000 | 7207.6 |
| 1717545600000 | 7155.41 |
| 1717632000000 | 7245.01 |
| 1717718400000 | 7127.18 |
| 1717977600000 | 7131.96 |
| 1718064000000 | 7000.38 |
| 1718150400000 | 7101.78 |
| 1718236800000 | 7019.44 |
| 1718323200000 | 6878.05 |
| 1718582400000 | 6842.33 |
| 1718668800000 | 6918.7 |
| 1718755200000 | 6971.46 |
| 1718841600000 | 7062.81 |
| 1718928000000 | 6963.93 |
| 1719187200000 | 7046.68 |
| 1719273600000 | 7013.2 |
| 1719360000000 | 6969.79 |
| 1719446400000 | 6931.17 |
| 1719532800000 | 6949.39 |
| 1719792000000 | 6952.95 |
| 1719878400000 | 6909.18 |
| 1719964800000 | 7103.45 |
| 1720051200000 | 7142.74 |
| 1720137600000 | 7123.63 |
| 1720396800000 | 7079.98 |
| 1720483200000 | 7021.06 |
| 1720569600000 | 7063.91 |
| 1720656000000 | 7117.2 |
| 1720742400000 | 7198.32 |
| 1721001600000 | 7082.31 |
| 1721088000000 | 6929.82 |
| 1721174400000 | 6924.05 |
| 1721260800000 | 6838.88 |
| 1721347200000 | 6665.7 |
| 1721606400000 | 6686.11 |
| 1721692800000 | 6548.97 |
| 1721779200000 | 6576.83 |
| 1721865600000 | 6581.99 |
| 1721952000000 | 6654.99 |
| 1722211200000 | 6589.97 |
| 1722297600000 | 6491.55 |
| 1722384000000 | 6659.79 |
| 1722470400000 | 6489.4799 |
| 1722556800000 | 6359.57 |
| 1722816000000 | 6215.75 |
| 1722902400000 | 6195.01 |
| 1722988800000 | 6274.22 |
| 1723075200000 | 6268.11 |
| 1723161600000 | 6309.91 |
| 1723420800000 | 6361.91 |
| 1723507200000 | 6341.35 |
| 1723593600000 | 6320.13 |
| 1723680000000 | 6385.21 |
| 1723766400000 | 6398.13 |
| 1724025600000 | 6576.91 |
| 1724112000000 | 6578.59 |
| 1724198400000 | 6642.1 |
| 1724284800000 | 6558.79 |
| 1724371200000 | 6654.39 |
| 1724630400000 | 6671.15 |
| 1724716800000 | 6705.43 |
| 1724803200000 | 6593.7 |
| 1724889600000 | 6603.26 |
| 1724976000000 | 6599.89 |
| 1725235200000 | 6582.41 |
| 1725321600000 | 6323.01 |
| 1725408000000 | 6292.66 |
| 1725494400000 | 6283.24 |
| 1725580800000 | 6151.66 |
| 1725840000000 | 6138.71 |
| 1725926400000 | 6077.58 |
| 1726012800000 | 6087.17 |
| 1726099200000 | 6248.42 |
| 1726185600000 | 6372.24 |
| 1726444800000 | 6407.55 |
| 1726531200000 | 6472.62 |
| 1726617600000 | 6469.7 |
| 1726704000000 | 6680.56 |
| 1726790400000 | 6517.1 |
| 1727049600000 | 6578.76 |
| 1727136000000 | 6894.18 |
| 1727222400000 | 6917.84 |
| 1727308800000 | 7229.65 |
| 1727395200000 | 7287.37 |
| 1727654400000 | 7265.94 |
| 1727740800000 | 7200.87 |
| 1727827200000 | 7237 |
| 1727913600000 | 7096.88 |
| 1728000000000 | 7147.46 |
| 1728259200000 | 7154.53 |
| 1728345600000 | 6825.84 |
| 1728432000000 | 6864.08 |
| 1728518400000 | 6846.58 |
| 1728604800000 | 6909.94 |
| 1728864000000 | 6856.56 |
| 1728950400000 | 6675 |
| 1729036800000 | 6655.26 |
| 1729123200000 | 6634.82 |
| 1729209600000 | 6749.15 |
| 1729468800000 | 6688.57 |
| 1729555200000 | 6717.55 |
| 1729641600000 | 6605.43 |
| 1729728000000 | 6622.71 |
| 1729814400000 | 6758.09 |
| 1730073600000 | 6787.2 |
| 1730160000000 | 6810.57 |
| 1730246400000 | 6719.59 |
| 1730332800000 | 6621.4 |
| 1730419200000 | 6674.12 |
| 1730678400000 | 6710.78 |
| 1730764800000 | 6766.6 |
| 1730851200000 | 6620.84 |
| 1730937600000 | 6916.24 |
| 1731024000000 | 6601.35 |
| 1731283200000 | 6472.05 |
| 1731369600000 | 6197.84 |
| 1731456000000 | 6183.54 |
| 1731542400000 | 6209.18 |
| 1731628800000 | 6261.6899 |
| 1731888000000 | 6322.39 |
| 1731974400000 | 6306.27 |
| 1732060800000 | 6307.88 |
| 1732147200000 | 6304.35 |
| 1732233600000 | 6281.09 |
| 1732492800000 | 6394.8 |
| 1732579200000 | 6269.34 |
| 1732665600000 | 6310.65 |
| 1732752000000 | 6310.46 |
| 1732838400000 | 6432.35 |
| 1733097600000 | 6439.42 |
| 1733184000000 | 6515.02 |
| 1733270400000 | 6498.22 |
| 1733356800000 | 6515.87 |
| 1733443200000 | 6465.1 |
| 1733702400000 | 6688.05 |
| 1733788800000 | 6577.18 |
| 1733875200000 | 6587.99 |
| 1733961600000 | 6475.9799 |
| 1734048000000 | 6337.15 |
| 1734307200000 | 6310.9799 |
| 1734393600000 | 6260.87 |
| 1734480000000 | 6200.12 |
| 1734566400000 | 5995.83 |
| 1734652800000 | 5985.59 |
| 1734912000000 | 5989.49 |
| 1734998400000 | 6023.43 |
| 1735257600000 | 6058.27 |
| 1735516800000 | 6000.46 |
| 1735603200000 | 6038.88 |
| 1735776000000 | 6065.42 |
| 1735862400000 | 5998.11 |
| 1736121600000 | 6110.66 |
| 1736208000000 | 6082.26 |
| 1736294400000 | 6017.38 |
| 1736380800000 | 6107.58 |
| 1736467200000 | 6023.28 |
| 1736726400000 | 6053.09 |
| 1736812800000 | 6113.4399 |
| 1736899200000 | 6178.11 |
| 1736985600000 | 6183.68 |
| 1737072000000 | 6313.32 |
| 1737331200000 | 6457.65 |
| 1737417600000 | 6387.77 |
| 1737504000000 | 6344.77 |
| 1737590400000 | 6319.42 |
| 1737676800000 | 6472.17 |
| 1737936000000 | 6293.3 |
| 1738022400000 | 6206.25 |
| 1738108800000 | 6214.41 |
| 1738195200000 | 6307.56 |
| 1738281600000 | 6271.76 |
| 1738540800000 | 6153.54 |
| 1738627200000 | 6246.37 |
| 1738713600000 | 6253.32 |
| 1738800000000 | 6485.75 |
| 1738886400000 | 6473.87 |
| 1739145600000 | 6487.54 |
| 1739232000000 | 6371.74 |
| 1739318400000 | 6393.4 |
| 1739404800000 | 6565.09 |
| 1739491200000 | 6652.6 |
| 1739750400000 | 6686.65 |
| 1739836800000 | 6670.37 |
| 1739923200000 | 6469.92 |
| 1740009600000 | 6539.38 |
| 1740096000000 | 6534.24 |
| 1740355200000 | 6451.54 |
| 1740441600000 | 6364.11 |
| 1740528000000 | 6494.1 |
| 1740614400000 | 6340.91 |
| 1740700800000 | 6291.95 |
| 1740960000000 | 6446.79 |
| 1741046400000 | 6279.29 |
| 1741132800000 | 6608.66 |
| 1741219200000 | 6803.26 |
| 1741305600000 | 6709.86 |
| 1741564800000 | 6538.6899 |
| 1741651200000 | 6507.06 |
| 1741737600000 | 6467.86 |
| 1741824000000 | 6475.63 |
| 1741910400000 | 6609.85 |
| 1742169600000 | 6693.59 |
| 1742256000000 | 6735.87 |
| 1742342400000 | 6685.66 |
| 1742428800000 | 6592.85 |
| 1742515200000 | 6395.25 |
| 1742774400000 | 6467.25 |
| 1742860800000 | 6550.77 |
| 1742947200000 | 6487.84 |
| 1743033600000 | 6377.4799 |
| 1743120000000 | 6250.22 |
| 1743379200000 | 6024.37 |
| 1743465600000 | 6100.6 |
| 1743552000000 | 6088.88 |
| 1743638400000 | 5876.59 |
| 1743724800000 | 5364.65 |
| 1743984000000 | 5197.1 |
| 1744070400000 | 5278.22 |
| 1744156800000 | 5139.12 |
| 1744243200000 | 5417.6899 |
| 1744329600000 | 5554.28 |
| 1744588800000 | 5735.01 |
| 1744675200000 | 5752.5 |
| 1744761600000 | 5754.21 |
| 1744848000000 | 5748.77 |
| 1745280000000 | 5877.57 |
| 1745366400000 | 6015.31 |
| 1745452800000 | 6091.58 |
| 1745539200000 | 6072.32 |
| 1745798400000 | 6080.4399 |
| 1745884800000 | 6080.84 |
| 1745971200000 | 5884.32 |
| 1746057600000 | 5899.59 |
| 1746144000000 | 6031.91 |
| 1746403200000 | 6012.21 |
| 1746489600000 | 5974.58 |
| 1746576000000 | 6012.16 |
| 1746662400000 | 5969.79 |
| 1746748800000 | 6006.56 |
| 1747008000000 | 6238.29 |
| 1747094400000 | 6338.67 |
| 1747180800000 | 6351.7299 |
| 1747267200000 | 6279.17 |
| 1747353600000 | 6176.03 |
| 1747612800000 | 6205.38 |
| 1747699200000 | 6295.63 |
| 1747785600000 | 6330.29 |
| 1747872000000 | 6236 |
| 1747958400000 | 6298.45 |
| 1748217600000 | 6371.68 |
| 1748304000000 | 6375.09 |
| 1748390400000 | 6281.49 |
| 1748476800000 | 6332.57 |
| 1748563200000 | 6316.92 |
| STOXX Europe 600 Optimised Basic Resources | STOXX Europe 600 | |
|---|---|---|
| 2018 | -14.47517983817 | -15.267919818973 |
| 2019 | 21.078860346015 | 24.956848471526 |
| 2020 | 22.80199598507 | 6.8841277505539 |
| 2021 | 18.830252170686 | 16.229174395127 |
| 2022 | 3.3357629412568 | -16.310775807748 |
| 2023 | 0.054203086620097 | 20.195836708214 |
| 2024 | -12.843802148459 | 2.0050408298577 |
| 2025 | 11.791038591684 | 59.444001542795 |
Methodology
All STOXX Europe 600 stocks, excluding stocks from Greece and Iceland, are eligible. Equity turnover and the availability of funds to borrow are calculated for each eligible company:
Equity turnover: 3-month ADTV in EUR.
Availability of funds to borrow: based on averaged data over seven trading days, as provided by Data Explorers in EUR. The 30 least liquid and the 30 hardest to borrow stocks are deleted, starting with the smallest, considering the following conditions:
» The combined free-float market cap of the excluded stocks from a particular supersector must not exceed 20%.
The detailed methodology, including calculation formula and full requirements, can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0100460580 | SXOPR | SXOPR INDEX | .SXOPR |
| Price EUR | CH0100460572 | SXOPP | SXOPP INDEX | .SXOPP |
| Net Return USD | CH0100460598 | SXOPV | SXOPV INDEX | .SXOPV |
| Price USD | CH0100460564 | SXOPL | SXOPL INDEX | .SXOPL |
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 |
|---|---|---|---|
| RIO TINTO | Basic Resources | UK | 20.075% |
| GLENCORE PLC | Basic Resources | UK | 19.402% |
| ANGLO AMERICAN | Basic Resources | UK | 18.973% |
| ANGLO AMERICAN | Basic Resources | UK | 18.973% |
| ARCELORMITTAL | Basic Resources | Luxembourg | 6.670% |
| UPM KYMMENE | Basic Resources | Finland | 5.543% |
| BOLIDEN | Basic Resources | Sweden | 4.376% |
| SKF B | Basic Resources | Sweden | 3.796% |
| ANTOFAGASTA | Basic Resources | UK | 3.494% |
| NORSK HYDRO | Basic Resources | Norway | 3.457% |
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.