Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
OPTIMISED INDICES
STOXX Europe 600 Optimised Personal & Household Goods
- 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 Personal & Household Goods | 1,528.3 | 977.3 | 29.6 | 7.4 | 162.3 | 1.4 | 16.6 | 0.1 | 12.3 |
| STOXX Europe 600 | 14,412.9 | 11,347.4 | 18.9 | 6.6 | 386.1 | 1.2 | 3.4 | 0.0 | 3.8 |
Supersector weighting (top 10)
| Consumer Products and Services | 68.3 |
|---|---|
| Personal Care, Drug and Grocery Stores | 22.4 |
| Food, Beverage and Tobacco | 9.3 |
Country weighting
| France | 40.3 |
|---|---|
| UK | 33.5 |
| Switzerland | 10.9 |
| Germany | 8.3 |
| Sweden | 2.4 |
| Italy | 2.3 |
| Denmark | 1.6 |
| Poland | 0.6 |
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 Personal & Household Goods | 3.1 | 3.9 | 7.1 | 14.1 | 45.6 | N/A | N/A | 7.2 | 4.5 | 7.9 |
| STOXX Europe 600 | 1.6 | 1.4 | 12.4 | 17.3 | 42.7 | N/A | N/A | 12.6 | 5.5 | 7.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 600 Optimised Personal & Household Goods | N/A | N/A | 18.5 | 21.5 | 21.4 | N/A | N/A | 0.2 | 0.1 | 0.3 |
| STOXX Europe 600 | N/A | N/A | 15.1 | 18.9 | 20.5 | N/A | N/A | 0.5 | 0.2 | 0.3 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 600 Optimised Personal & Household Goods | 0.8 | 0.8 | 0.9 | 0.9 | 0.9 | 8.9 | 11.5 | 9.3 | 9.1 | 8.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 600 Optimised Personal & Household Goods | 1.1 | 1.2 | 1.1 | 1.0 | 1.0 | 2.1 | 1.3 | -0.5 | -0.1 | 0.0 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of February 29, 2024
OPTIMISED INDICES
STOXX Europe 600 Optimised Personal & Household Goods
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 Personal & Household Goods | 58.5 | 18.4 | 21.8 | 17.6 | 3.5 | 2.7 | 2.3 | 21.1 |
| STOXX Europe 600 | 16.9 | 13.5 | 14.4 | 13.4 | 2.0 | 3.0 | 1.4 | 20.1 |
Performance and annual returns
| STOXX Europe 600 Optimised Personal & Household Goods | |
|---|---|
| 978220800000 | 1000 |
| 978393600000 | 997.22 |
| 978480000000 | 954.29 |
| 978566400000 | 980.1 |
| 978652800000 | 986.15 |
| 978912000000 | 977.14 |
| 978998400000 | 973.37 |
| 979084800000 | 967.79 |
| 979171200000 | 987.34 |
| 979257600000 | 997.22 |
| 979516800000 | 987.54 |
| 979603200000 | 970.65 |
| 979689600000 | 992.41 |
| 979776000000 | 1005.61 |
| 979862400000 | 1001.92 |
| 980121600000 | 1000.66 |
| 980208000000 | 1005.84 |
| 980294400000 | 989.08 |
| 980380800000 | 983.09 |
| 980467200000 | 976.88 |
| 980726400000 | 978.77 |
| 980812800000 | 991.64 |
| 980899200000 | 999.48 |
| 980985600000 | 1002.63 |
| 981072000000 | 984.66 |
| 981331200000 | 986.71 |
| 981417600000 | 980.47 |
| 981504000000 | 979.17 |
| 981590400000 | 967.29 |
| 981676800000 | 968.14 |
| 981936000000 | 976.35 |
| 982022400000 | 970.07 |
| 982108800000 | 967.95 |
| 982195200000 | 973.15 |
| 982281600000 | 970.07 |
| 982540800000 | 975.29 |
| 982627200000 | 962.93 |
| 982713600000 | 956.36 |
| 982800000000 | 951.89 |
| 982886400000 | 947.32 |
| 983145600000 | 953.51 |
| 983232000000 | 961 |
| 983318400000 | 965.81 |
| 983404800000 | 968.58 |
| 983491200000 | 963.15 |
| 983750400000 | 967.56 |
| 983836800000 | 979.8 |
| 983923200000 | 979.59 |
| 984009600000 | 982.23 |
| 984096000000 | 970.78 |
| 984355200000 | 944.25 |
| 984441600000 | 920.37 |
| 984528000000 | 899.05 |
| 984614400000 | 890.02 |
| 984700800000 | 870.16 |
| 984960000000 | 866.86 |
| 985046400000 | 877.02 |
| 985132800000 | 844.51 |
| 985219200000 | 801.83 |
| 985305600000 | 826.55 |
| 985564800000 | 853.71 |
| 985651200000 | 864.92 |
| 985737600000 | 853.86 |
| 985824000000 | 847.3 |
| 985910400000 | 840.85 |
| 986169600000 | 839.93 |
| 986256000000 | 825.65 |
| 986342400000 | 830.64 |
| 986428800000 | 852.76 |
| 986515200000 | 851.43 |
| 986774400000 | 863.66 |
| 986860800000 | 875 |
| 986947200000 | 886.71 |
| 987033600000 | 885.91 |
| 987465600000 | 864.67 |
| 987552000000 | 896.12 |
| 987638400000 | 898 |
| 987724800000 | 906.3 |
| 987984000000 | 896.09 |
| 988070400000 | 901.14 |
| 988156800000 | 903.3 |
| 988243200000 | 917.75 |
| 988329600000 | 929.57 |
| 988588800000 | 935.6 |
| 988761600000 | 945.29 |
| 988848000000 | 928.37 |
| 988934400000 | 940.68 |
| 989193600000 | 944.9 |
| 989280000000 | 941.06 |
| 989366400000 | 934.51 |
| 989452800000 | 948.75 |
| 989539200000 | 938.49 |
| 989798400000 | 914.06 |
| 989884800000 | 925.56 |
| 989971200000 | 927.46 |
| 990057600000 | 942.61 |
| 990144000000 | 956.2 |
| 990403200000 | 952.28 |
| 990489600000 | 946.65 |
| 990576000000 | 927.26 |
| 990662400000 | 926.26 |
| 990748800000 | 920.41 |
| 991008000000 | 925.65 |
| 991094400000 | 911.44 |
| 991180800000 | 901.68 |
| 991267200000 | 893.6 |
| 991353600000 | 896.05 |
| 991612800000 | 893.7 |
| 991699200000 | 915.59 |
| 991785600000 | 912.18 |
| 991872000000 | 904.68 |
| 991958400000 | 907.85 |
| 992217600000 | 891.28 |
| 992304000000 | 877.77 |
| 992390400000 | 884.99 |
| 992476800000 | 881.44 |
| 992563200000 | 863.79 |
| 992822400000 | 862.74 |
| 992908800000 | 859.59 |
| 992995200000 | 854 |
| 993081600000 | 856.58 |
| 993168000000 | 872.48 |
| 993427200000 | 881.12 |
| 993513600000 | 865.53 |
| 993600000000 | 869.78 |
| 993686400000 | 869.98 |
| 993772800000 | 877.91 |
| 994032000000 | 887.8 |
| 994118400000 | 883.63 |
| 994204800000 | 872.37 |
| 994291200000 | 860.14 |
| 994377600000 | 848.97 |
| 994636800000 | 858.82 |
| 994723200000 | 865.74 |
| 994809600000 | 869.48 |
| 994896000000 | 874.01 |
| 994982400000 | 870.89 |
| 995241600000 | 869.82 |
| 995328000000 | 868.28 |
| 995414400000 | 873.99 |
| 995500800000 | 890.24 |
| 995587200000 | 884.46 |
| 995846400000 | 886.86 |
| 995932800000 | 884.61 |
| 996019200000 | 877.29 |
| 996105600000 | 884.55 |
| 996192000000 | 895.29 |
| 996451200000 | 908.54 |
| 996537600000 | 915.02 |
| 996624000000 | 924.6 |
| 996710400000 | 932.48 |
| 996796800000 | 926.96 |
| 997056000000 | 923.14 |
| 997142400000 | 917.07 |
| 997228800000 | 909.88 |
| 997315200000 | 905.15 |
| 997401600000 | 901.33 |
| 997660800000 | 911.14 |
| 997747200000 | 920.69 |
| 997833600000 | 923.75 |
| 997920000000 | 920.15 |
| 998006400000 | 906.31 |
| 998265600000 | 904.44 |
| 998352000000 | 912.77 |
| 998438400000 | 916.42 |
| 998524800000 | 928.06 |
| 998611200000 | 938.83 |
| 998870400000 | 940.2 |
| 998956800000 | 926.73 |
| 999043200000 | 925.16 |
| 999129600000 | 911.28 |
| 999216000000 | 909.8 |
| 999475200000 | 901.77 |
| 999561600000 | 904.53 |
| 999648000000 | 892.21 |
| 999734400000 | 877.92 |
| 999820800000 | 871.37 |
| 1000080000000 | 863.03 |
| 1000166400000 | 810.44 |
| 1000252800000 | 806.27 |
| 1000339200000 | 809.47 |
| 1000425600000 | 771.39 |
| 1000684800000 | 783.09 |
| 1000771200000 | 772.72 |
| 1000857600000 | 763.92 |
| 1000944000000 | 733.23 |
| 1001030400000 | 692.07 |
| 1001289600000 | 727.14 |
| 1001376000000 | 750.69 |
| 1001462400000 | 764 |
| 1001548800000 | 757.5 |
| 1001635200000 | 767.62 |
| 1001894400000 | 764.75 |
| 1001980800000 | 770.34 |
| 1002067200000 | 781.86 |
| 1002153600000 | 811.12 |
| 1002240000000 | 802.15 |
| 1002499200000 | 805.98 |
| 1002585600000 | 796.1 |
| 1002672000000 | 806.8 |
| 1002758400000 | 811.32 |
| 1002844800000 | 820.02 |
| 1003104000000 | 796.32 |
| 1003190400000 | 813.22 |
| 1003276800000 | 822.57 |
| 1003363200000 | 819.68 |
| 1003449600000 | 799.12 |
| 1003708800000 | 802.75 |
| 1003795200000 | 816.22 |
| 1003881600000 | 820.35 |
| 1003968000000 | 808.57 |
| 1004054400000 | 818.99 |
| 1004313600000 | 813 |
| 1004400000000 | 793.51 |
| 1004486400000 | 807.29 |
| 1004572800000 | 815.75 |
| 1004659200000 | 815.59 |
| 1004918400000 | 830.03 |
| 1005004800000 | 833.1 |
| 1005091200000 | 840.05 |
| 1005177600000 | 852.26 |
| 1005264000000 | 841.18 |
| 1005523200000 | 822.31 |
| 1005609600000 | 839.77 |
| 1005696000000 | 848.45 |
| 1005782400000 | 857.48 |
| 1005868800000 | 859.02 |
| 1006128000000 | 867.82 |
| 1006214400000 | 861.15 |
| 1006300800000 | 853.97 |
| 1006387200000 | 861.62 |
| 1006473600000 | 861.32 |
| 1006732800000 | 867.52 |
| 1006819200000 | 860.2 |
| 1006905600000 | 847.8 |
| 1006992000000 | 848.77 |
| 1007078400000 | 862.33 |
| 1007337600000 | 860.18 |
| 1007424000000 | 876.76 |
| 1007510400000 | 900.87 |
| 1007596800000 | 914.06 |
| 1007683200000 | 907.07 |
| 1007942400000 | 889.68 |
| 1008028800000 | 895.53 |
| 1008115200000 | 896.1 |
| 1008201600000 | 876.26 |
| 1008288000000 | 872.74 |
| 1008547200000 | 897.45 |
| 1008633600000 | 896.63 |
| 1008720000000 | 899.33 |
| 1008806400000 | 884.03 |
| 1008892800000 | 889.38 |
| 1009152000000 | 892.53 |
| 1009411200000 | 902.17 |
| 1009497600000 | 907.42 |
| 1009929600000 | 915.04 |
| 1010016000000 | 929.3 |
| 1010102400000 | 927.28 |
| 1010361600000 | 921.01 |
| 1010448000000 | 910.39 |
| 1010534400000 | 923 |
| 1010620800000 | 910.21 |
| 1010707200000 | 917.28 |
| 1010966400000 | 905.73 |
| 1011052800000 | 910.14 |
| 1011139200000 | 897.26 |
| 1011225600000 | 907.46 |
| 1011312000000 | 904.97 |
| 1011571200000 | 902.86 |
| 1011657600000 | 905.04 |
| 1011744000000 | 897.6 |
| 1011830400000 | 910.78 |
| 1011916800000 | 893.54 |
| 1012176000000 | 899.59 |
| 1012262400000 | 895.97 |
| 1012348800000 | 892.76 |
| 1012435200000 | 898.46 |
| 1012521600000 | 905.71 |
| 1012780800000 | 907.37 |
| 1012867200000 | 894.37 |
| 1012953600000 | 888.82 |
| 1013040000000 | 894.81 |
| 1013126400000 | 896.85 |
| 1013385600000 | 912.48 |
| 1013472000000 | 912.87 |
| 1013558400000 | 917.28 |
| 1013644800000 | 929.05 |
| 1013731200000 | 920.39 |
| 1013990400000 | 913.04 |
| 1014076800000 | 908.98 |
| 1014163200000 | 903.73 |
| 1014249600000 | 906.9 |
| 1014336000000 | 910.2 |
| 1014595200000 | 914.08 |
| 1014681600000 | 914.68 |
| 1014768000000 | 931.48 |
| 1014854400000 | 935.61 |
| 1014940800000 | 938.73 |
| 1015200000000 | 962.47 |
| 1015286400000 | 965.41 |
| 1015372800000 | 967.71 |
| 1015459200000 | 987.31 |
| 1015545600000 | 991.54 |
| 1015804800000 | 989.05 |
| 1015891200000 | 982.79 |
| 1015977600000 | 983.22 |
| 1016064000000 | 993.05 |
| 1016150400000 | 1007.08 |
| 1016409600000 | 1013.31 |
| 1016496000000 | 1016.35 |
| 1016582400000 | 1011.6 |
| 1016668800000 | 1010.16 |
| 1016755200000 | 1011.92 |
| 1017014400000 | 1008.77 |
| 1017100800000 | 1015.64 |
| 1017187200000 | 1013.72 |
| 1017273600000 | 1021.96 |
| 1017705600000 | 1021.01 |
| 1017792000000 | 1023.01 |
| 1017878400000 | 1012 |
| 1017964800000 | 1015.51 |
| 1018224000000 | 992.81 |
| 1018310400000 | 1009.54 |
| 1018396800000 | 1028.37 |
| 1018483200000 | 1017.95 |
| 1018569600000 | 1020.5 |
| 1018828800000 | 1024.05 |
| 1018915200000 | 1042.21 |
| 1019001600000 | 1046.95 |
| 1019088000000 | 1044.45 |
| 1019174400000 | 1047.12 |
| 1019433600000 | 1041.86 |
| 1019520000000 | 1047.04 |
| 1019606400000 | 1048.91 |
| 1019692800000 | 1044.04 |
| 1019779200000 | 1046.84 |
| 1020038400000 | 1051.5 |
| 1020124800000 | 1059.74 |
| 1020297600000 | 1072.71 |
| 1020384000000 | 1077.88 |
| 1020643200000 | 1081.97 |
| 1020729600000 | 1066.46 |
| 1020816000000 | 1071.85 |
| 1020902400000 | 1069.05 |
| 1020988800000 | 1071.6 |
| 1021248000000 | 1079.57 |
| 1021334400000 | 1082.1 |
| 1021420800000 | 1084.96 |
| 1021507200000 | 1086.71 |
| 1021593600000 | 1095.76 |
| 1021852800000 | 1092.26 |
| 1021939200000 | 1094.02 |
| 1022025600000 | 1085.25 |
| 1022112000000 | 1089.39 |
| 1022198400000 | 1087.21 |
| 1022457600000 | 1087.61 |
| 1022544000000 | 1087.81 |
| 1022630400000 | 1095.36 |
| 1022716800000 | 1092.53 |
| 1022803200000 | 1091.04 |
| 1023062400000 | 1089.32 |
| 1023148800000 | 1071.74 |
| 1023235200000 | 1063.04 |
| 1023321600000 | 1073.39 |
| 1023408000000 | 1057.38 |
| 1023667200000 | 1058.19 |
| 1023753600000 | 1074.78 |
| 1023840000000 | 1057.86 |
| 1023926400000 | 1051 |
| 1024012800000 | 1022.32 |
| 1024272000000 | 1042.65 |
| 1024358400000 | 1053.86 |
| 1024444800000 | 1046.91 |
| 1024531200000 | 1027.71 |
| 1024617600000 | 1033.31 |
| 1024876800000 | 1008.2 |
| 1024963200000 | 1028.49 |
| 1025049600000 | 1022.47 |
| 1025136000000 | 1030.17 |
| 1025222400000 | 1067.84 |
| 1025481600000 | 1067.1 |
| 1025568000000 | 1047.42 |
| 1025654400000 | 1019.5 |
| 1025740800000 | 1028.03 |
| 1025827200000 | 1054.45 |
| 1026086400000 | 1058.22 |
| 1026172800000 | 1054.74 |
| 1026259200000 | 1026.67 |
| 1026345600000 | 999.41 |
| 1026432000000 | 993.29 |
| 1026691200000 | 961.35 |
| 1026777600000 | 960.32 |
| 1026864000000 | 983.37 |
| 1026950400000 | 1009.74 |
| 1027036800000 | 968.7 |
| 1027296000000 | 935.23 |
| 1027382400000 | 908.31 |
| 1027468800000 | 902.87 |
| 1027555200000 | 919.9 |
| 1027641600000 | 925.32 |
| 1027900800000 | 963.79 |
| 1027987200000 | 967.91 |
| 1028073600000 | 976.09 |
| 1028160000000 | 942.9 |
| 1028246400000 | 943.64 |
| 1028505600000 | 908.45 |
| 1028592000000 | 929.08 |
| 1028678400000 | 935.66 |
| 1028764800000 | 947.9 |
| 1028851200000 | 958.73 |
| 1029110400000 | 952.75 |
| 1029196800000 | 970.39 |
| 1029283200000 | 957.82 |
| 1029369600000 | 987.99 |
| 1029456000000 | 988.31 |
| 1029715200000 | 1009.54 |
| 1029801600000 | 998.22 |
| 1029888000000 | 1001.36 |
| 1029974400000 | 1011.92 |
| 1030060800000 | 1002.1 |
| 1030320000000 | 989.32 |
| 1030406400000 | 1018.8 |
| 1030492800000 | 988.58 |
| 1030579200000 | 982.49 |
| 1030665600000 | 985.86 |
| 1030924800000 | 979.01 |
| 1031011200000 | 960.34 |
| 1031097600000 | 964.99 |
| 1031184000000 | 963.91 |
| 1031270400000 | 970.84 |
| 1031529600000 | 956.86 |
| 1031616000000 | 978.9 |
| 1031702400000 | 999.66 |
| 1031788800000 | 970.52 |
| 1031875200000 | 954.87 |
| 1032134400000 | 944.84 |
| 1032220800000 | 946.62 |
| 1032307200000 | 932.9 |
| 1032393600000 | 924.64 |
| 1032480000000 | 915.71 |
| 1032739200000 | 897.34 |
| 1032825600000 | 886.9 |
| 1032912000000 | 900.22 |
| 1032998400000 | 932.19 |
| 1033084800000 | 921.05 |
| 1033344000000 | 899.33 |
| 1033430400000 | 895.33 |
| 1033516800000 | 915.13 |
| 1033603200000 | 904.06 |
| 1033689600000 | 897.69 |
| 1033948800000 | 877.18 |
| 1034035200000 | 860.41 |
| 1034121600000 | 859.91 |
| 1034208000000 | 875.99 |
| 1034294400000 | 907.94 |
| 1034553600000 | 901.32 |
| 1034640000000 | 936.78 |
| 1034726400000 | 920.78 |
| 1034812800000 | 931.38 |
| 1034899200000 | 924.62 |
| 1035158400000 | 931.7 |
| 1035244800000 | 935.51 |
| 1035331200000 | 916.04 |
| 1035417600000 | 930.38 |
| 1035504000000 | 929.21 |
| 1035763200000 | 945.3 |
| 1035849600000 | 915.14 |
| 1035936000000 | 939.57 |
| 1036022400000 | 954.3 |
| 1036108800000 | 955.23 |
| 1036368000000 | 975.1 |
| 1036454400000 | 975.99 |
| 1036540800000 | 966.17 |
| 1036627200000 | 953.47 |
| 1036713600000 | 942.57 |
| 1036972800000 | 936.01 |
| 1037059200000 | 948.68 |
| 1037145600000 | 934.14 |
| 1037232000000 | 959.77 |
| 1037318400000 | 967.54 |
| 1037577600000 | 968.63 |
| 1037664000000 | 961.85 |
| 1037750400000 | 957.66 |
| 1037836800000 | 984.24 |
| 1037923200000 | 978.43 |
| 1038182400000 | 966.98 |
| 1038268800000 | 948.81 |
| 1038355200000 | 972.69 |
| 1038441600000 | 978.41 |
| 1038528000000 | 976.19 |
| 1038787200000 | 972.14 |
| 1038873600000 | 958.49 |
| 1038960000000 | 965.77 |
| 1039046400000 | 952.89 |
| 1039132800000 | 959.53 |
| 1039392000000 | 946.32 |
| 1039478400000 | 950.66 |
| 1039564800000 | 959.42 |
| 1039651200000 | 955.17 |
| 1039737600000 | 948.67 |
| 1039996800000 | 962.38 |
| 1040083200000 | 953.1 |
| 1040169600000 | 937.74 |
| 1040256000000 | 942.99 |
| 1040342400000 | 955.73 |
| 1040601600000 | 957.69 |
| 1040947200000 | 950.21 |
| 1041206400000 | 962.92 |
| 1041465600000 | 983.38 |
| 1041552000000 | 990.89 |
| 1041811200000 | 987.16 |
| 1041897600000 | 975.28 |
| 1041984000000 | 964.89 |
| 1042070400000 | 964.34 |
| 1042156800000 | 970.35 |
| 1042416000000 | 964.75 |
| 1042502400000 | 969.95 |
| 1042588800000 | 954.51 |
| 1042675200000 | 956.69 |
| 1042761600000 | 936.34 |
| 1043020800000 | 939.86 |
| 1043107200000 | 937.99 |
| 1043193600000 | 919.26 |
| 1043280000000 | 913.15 |
| 1043366400000 | 919.88 |
| 1043625600000 | 890.84 |
| 1043712000000 | 885.29 |
| 1043798400000 | 890.01 |
| 1043884800000 | 907.67 |
| 1043971200000 | 912.33 |
| 1044230400000 | 915.3 |
| 1044316800000 | 902.51 |
| 1044403200000 | 913.4 |
| 1044489600000 | 902.04 |
| 1044576000000 | 892.47 |
| 1044835200000 | 879.43 |
| 1044921600000 | 894.46 |
| 1045008000000 | 875.02 |
| 1045094400000 | 887.08 |
| 1045180800000 | 895.65 |
| 1045440000000 | 908.48 |
| 1045526400000 | 915.31 |
| 1045612800000 | 902.46 |
| 1045699200000 | 902.33 |
| 1045785600000 | 908.52 |
| 1046044800000 | 902.68 |
| 1046131200000 | 878.74 |
| 1046217600000 | 884.95 |
| 1046304000000 | 892.05 |
| 1046390400000 | 905.4 |
| 1046649600000 | 916.75 |
| 1046736000000 | 897.83 |
| 1046822400000 | 893.3 |
| 1046908800000 | 888.25 |
| 1046995200000 | 871.16 |
| 1047254400000 | 856.33 |
| 1047340800000 | 859.89 |
| 1047427200000 | 834.7 |
| 1047513600000 | 867.76 |
| 1047600000000 | 890.84 |
| 1047859200000 | 906.46 |
| 1047945600000 | 904.72 |
| 1048032000000 | 910.82 |
| 1048118400000 | 907.33 |
| 1048204800000 | 924.61 |
| 1048464000000 | 891.04 |
| 1048550400000 | 909.45 |
| 1048636800000 | 913.06 |
| 1048723200000 | 897.16 |
| 1048809600000 | 904.67 |
| 1049068800000 | 884.53 |
| 1049155200000 | 880.27 |
| 1049241600000 | 898.37 |
| 1049328000000 | 909.8 |
| 1049414400000 | 913.38 |
| 1049673600000 | 940.74 |
| 1049760000000 | 932.03 |
| 1049846400000 | 945.8 |
| 1049932800000 | 936.9 |
| 1050019200000 | 938.87 |
| 1050278400000 | 943.76 |
| 1050364800000 | 956.3 |
| 1050451200000 | 958.51 |
| 1050537600000 | 962.53 |
| 1050969600000 | 972.53 |
| 1051056000000 | 980.6 |
| 1051142400000 | 971.97 |
| 1051228800000 | 952.66 |
| 1051488000000 | 964.83 |
| 1051574400000 | 969.38 |
| 1051660800000 | 979.06 |
| 1051747200000 | 982.83 |
| 1051833600000 | 985.65 |
| 1052092800000 | 995.91 |
| 1052179200000 | 1010.45 |
| 1052265600000 | 1002.28 |
| 1052352000000 | 989.97 |
| 1052438400000 | 998.59 |
| 1052697600000 | 1004.77 |
| 1052784000000 | 1002.71 |
| 1052870400000 | 998.18 |
| 1052956800000 | 999.5 |
| 1053043200000 | 1014.56 |
| 1053302400000 | 994 |
| 1053388800000 | 1003.42 |
| 1053475200000 | 1015.31 |
| 1053561600000 | 1019.95 |
| 1053648000000 | 1023.22 |
| 1053907200000 | 1023.03 |
| 1053993600000 | 1027.88 |
| 1054080000000 | 1040.21 |
| 1054166400000 | 1049.42 |
| 1054252800000 | 1054.44 |
| 1054512000000 | 1066.33 |
| 1054598400000 | 1052.07 |
| 1054684800000 | 1053.6 |
| 1054771200000 | 1063.88 |
| 1054857600000 | 1070.71 |
| 1055116800000 | 1061.19 |
| 1055203200000 | 1062.05 |
| 1055289600000 | 1076.99 |
| 1055376000000 | 1077.44 |
| 1055462400000 | 1067.73 |
| 1055721600000 | 1080.54 |
| 1055808000000 | 1082.39 |
| 1055894400000 | 1080.09 |
| 1055980800000 | 1080.06 |
| 1056067200000 | 1073.84 |
| 1056326400000 | 1056 |
| 1056412800000 | 1040.84 |
| 1056499200000 | 1048.42 |
| 1056585600000 | 1037.91 |
| 1056672000000 | 1044.11 |
| 1056931200000 | 1042.39 |
| 1057017600000 | 1034.3 |
| 1057104000000 | 1043.58 |
| 1057190400000 | 1039.91 |
| 1057276800000 | 1036.13 |
| 1057536000000 | 1051.51 |
| 1057622400000 | 1045.47 |
| 1057708800000 | 1037.98 |
| 1057795200000 | 1036.02 |
| 1057881600000 | 1041.17 |
| 1058140800000 | 1053.07 |
| 1058227200000 | 1036.46 |
| 1058313600000 | 1033.15 |
| 1058400000000 | 1021.35 |
| 1058486400000 | 1032.06 |
| 1058745600000 | 1026.2 |
| 1058832000000 | 1032.74 |
| 1058918400000 | 1039.84 |
| 1059004800000 | 1051.5 |
| 1059091200000 | 1049.57 |
| 1059350400000 | 1061.08 |
| 1059436800000 | 1052.9 |
| 1059523200000 | 1050.7 |
| 1059609600000 | 1046.18 |
| 1059696000000 | 1043.96 |
| 1059955200000 | 1046.19 |
| 1060041600000 | 1050.05 |
| 1060128000000 | 1038.66 |
| 1060214400000 | 1038.5 |
| 1060300800000 | 1039.38 |
| 1060560000000 | 1048.6 |
| 1060646400000 | 1047.38 |
| 1060732800000 | 1053.32 |
| 1060819200000 | 1055.2 |
| 1060905600000 | 1062.84 |
| 1061164800000 | 1058.26 |
| 1061251200000 | 1068.14 |
| 1061337600000 | 1070.34 |
| 1061424000000 | 1076.79 |
| 1061510400000 | 1082.38 |
| 1061769600000 | 1074.07 |
| 1061856000000 | 1071.24 |
| 1061942400000 | 1081.27 |
| 1062028800000 | 1086.39 |
| 1062115200000 | 1098.64 |
| 1062374400000 | 1115.15 |
| 1062460800000 | 1102.29 |
| 1062547200000 | 1105.33 |
| 1062633600000 | 1107.3 |
| 1062720000000 | 1118.05 |
| 1062979200000 | 1121 |
| 1063065600000 | 1126.22 |
| 1063152000000 | 1107.98 |
| 1063238400000 | 1111.64 |
| 1063324800000 | 1115.39 |
| 1063584000000 | 1126.9 |
| 1063670400000 | 1127.8 |
| 1063756800000 | 1142.75 |
| 1063843200000 | 1142.3 |
| 1063929600000 | 1147.46 |
| 1064188800000 | 1140.55 |
| 1064275200000 | 1139.35 |
| 1064361600000 | 1142.56 |
| 1064448000000 | 1133.58 |
| 1064534400000 | 1126.46 |
| 1064793600000 | 1133.15 |
| 1064880000000 | 1119.36 |
| 1064966400000 | 1133.63 |
| 1065052800000 | 1139.43 |
| 1065139200000 | 1152.43 |
| 1065398400000 | 1164.45 |
| 1065484800000 | 1162.71 |
| 1065571200000 | 1167.99 |
| 1065657600000 | 1179.06 |
| 1065744000000 | 1180.31 |
| 1066003200000 | 1193.14 |
| 1066089600000 | 1183.84 |
| 1066176000000 | 1197.02 |
| 1066262400000 | 1194.86 |
| 1066348800000 | 1189.65 |
| 1066608000000 | 1188.85 |
| 1066694400000 | 1186.93 |
| 1066780800000 | 1182.56 |
| 1066867200000 | 1172.85 |
| 1066953600000 | 1181.9 |
| 1067212800000 | 1186.67 |
| 1067299200000 | 1206.07 |
| 1067385600000 | 1215.51 |
| 1067472000000 | 1217.47 |
| 1067558400000 | 1206.82 |
| 1067817600000 | 1217.78 |
| 1067904000000 | 1213.79 |
| 1067990400000 | 1205.46 |
| 1068076800000 | 1212.92 |
| 1068163200000 | 1224.35 |
| 1068422400000 | 1220.74 |
| 1068508800000 | 1215.23 |
| 1068595200000 | 1231.82 |
| 1068681600000 | 1239.73 |
| 1068768000000 | 1248.84 |
| 1069027200000 | 1228.53 |
| 1069113600000 | 1235.86 |
| 1069200000000 | 1227.09 |
| 1069286400000 | 1226.6 |
| 1069372800000 | 1229.56 |
| 1069632000000 | 1237.81 |
| 1069718400000 | 1244.57 |
| 1069804800000 | 1249.87 |
| 1069891200000 | 1257.08 |
| 1069977600000 | 1262.19 |
| 1070236800000 | 1284.05 |
| 1070323200000 | 1294.46 |
| 1070409600000 | 1299.94 |
| 1070496000000 | 1294.12 |
| 1070582400000 | 1289.06 |
| 1070841600000 | 1285.19 |
| 1070928000000 | 1288.89 |
| 1071014400000 | 1283.1 |
| 1071100800000 | 1282.61 |
| 1071187200000 | 1293.18 |
| 1071446400000 | 1293.27 |
| 1071532800000 | 1290.69 |
| 1071619200000 | 1289.36 |
| 1071705600000 | 1302.48 |
| 1071792000000 | 1307.52 |
| 1072051200000 | 1310.14 |
| 1072137600000 | 1314.28 |
| 1072224000000 | 1324.11 |
| 1072656000000 | 1329.05 |
| 1072742400000 | 1338.68 |
| 1072828800000 | 1348.3 |
| 1073001600000 | 1364.82 |
| 1073260800000 | 1372.69 |
| 1073347200000 | 1374.9 |
| 1073433600000 | 1364.38 |
| 1073520000000 | 1383.67 |
| 1073606400000 | 1394.5 |
| 1073865600000 | 1385.32 |
| 1073952000000 | 1386.56 |
| 1074038400000 | 1389.29 |
| 1074124800000 | 1382.6 |
| 1074211200000 | 1385.2 |
| 1074470400000 | 1381.37 |
| 1074556800000 | 1401.63 |
| 1074643200000 | 1422.46 |
| 1074729600000 | 1426.11 |
| 1074816000000 | 1414.17 |
| 1075075200000 | 1400 |
| 1075161600000 | 1398.19 |
| 1075248000000 | 1403.53 |
| 1075334400000 | 1378 |
| 1075420800000 | 1372.01 |
| 1075680000000 | 1385.39 |
| 1075766400000 | 1398.72 |
| 1075852800000 | 1394.91 |
| 1075939200000 | 1406.81 |
| 1076025600000 | 1426.52 |
| 1076284800000 | 1435.53 |
| 1076371200000 | 1446.68 |
| 1076457600000 | 1447.28 |
| 1076544000000 | 1462.46 |
| 1076630400000 | 1456.03 |
| 1076889600000 | 1467.02 |
| 1076976000000 | 1478.22 |
| 1077062400000 | 1477.66 |
| 1077148800000 | 1477.97 |
| 1077235200000 | 1456.77 |
| 1077494400000 | 1448.24 |
| 1077580800000 | 1446.2 |
| 1077667200000 | 1442.03 |
| 1077753600000 | 1426.21 |
| 1077840000000 | 1435.36 |
| 1078099200000 | 1457.23 |
| 1078185600000 | 1454.35 |
| 1078272000000 | 1429.88 |
| 1078358400000 | 1440.81 |
| 1078444800000 | 1457.18 |
| 1078704000000 | 1463.68 |
| 1078790400000 | 1450.12 |
| 1078876800000 | 1425.23 |
| 1078963200000 | 1391.52 |
| 1079049600000 | 1382.32 |
| 1079308800000 | 1365.7 |
| 1079395200000 | 1386.38 |
| 1079481600000 | 1394.39 |
| 1079568000000 | 1399.58 |
| 1079654400000 | 1413.48 |
| 1079913600000 | 1389.71 |
| 1080000000000 | 1378.25 |
| 1080086400000 | 1367.58 |
| 1080172800000 | 1379.27 |
| 1080259200000 | 1377.64 |
| 1080518400000 | 1400.37 |
| 1080604800000 | 1407.09 |
| 1080691200000 | 1424.41 |
| 1080777600000 | 1448.45 |
| 1080864000000 | 1449.69 |
| 1081123200000 | 1438.96 |
| 1081209600000 | 1438.15 |
| 1081296000000 | 1445.68 |
| 1081382400000 | 1445.54 |
| 1081814400000 | 1430.17 |
| 1081900800000 | 1413.25 |
| 1081987200000 | 1408.92 |
| 1082073600000 | 1434.95 |
| 1082332800000 | 1440.06 |
| 1082419200000 | 1437.11 |
| 1082505600000 | 1422.57 |
| 1082592000000 | 1434.71 |
| 1082678400000 | 1432.47 |
| 1082937600000 | 1437.71 |
| 1083024000000 | 1439.96 |
| 1083110400000 | 1412.83 |
| 1083196800000 | 1411 |
| 1083283200000 | 1400.58 |
| 1083542400000 | 1406.18 |
| 1083628800000 | 1427.83 |
| 1083715200000 | 1434.54 |
| 1083801600000 | 1413.99 |
| 1083888000000 | 1388.09 |
| 1084147200000 | 1344.6 |
| 1084233600000 | 1353.24 |
| 1084320000000 | 1357.45 |
| 1084406400000 | 1358.88 |
| 1084492800000 | 1348.5 |
| 1084752000000 | 1343.02 |
| 1084838400000 | 1347.9 |
| 1084924800000 | 1384.33 |
| 1085011200000 | 1365.11 |
| 1085097600000 | 1374.29 |
| 1085356800000 | 1380.56 |
| 1085443200000 | 1383.32 |
| 1085529600000 | 1395.45 |
| 1085616000000 | 1422.89 |
| 1085702400000 | 1412.47 |
| 1085961600000 | 1415.83 |
| 1086048000000 | 1402.63 |
| 1086134400000 | 1415.35 |
| 1086220800000 | 1414.74 |
| 1086307200000 | 1424.5 |
| 1086566400000 | 1439.24 |
| 1086652800000 | 1437.29 |
| 1086739200000 | 1420.44 |
| 1086825600000 | 1414.01 |
| 1086912000000 | 1397.62 |
| 1087171200000 | 1389.82 |
| 1087257600000 | 1398.32 |
| 1087344000000 | 1401.34 |
| 1087430400000 | 1407.62 |
| 1087516800000 | 1416.28 |
| 1087776000000 | 1415.88 |
| 1087862400000 | 1397.66 |
| 1087948800000 | 1422.52 |
| 1088035200000 | 1438.38 |
| 1088121600000 | 1440.13 |
| 1088380800000 | 1459.98 |
| 1088467200000 | 1444.13 |
| 1088553600000 | 1435.57 |
| 1088640000000 | 1435.34 |
| 1088726400000 | 1439.63 |
| 1088985600000 | 1435.11 |
| 1089072000000 | 1425.72 |
| 1089158400000 | 1431.35 |
| 1089244800000 | 1441.78 |
| 1089331200000 | 1433.24 |
| 1089590400000 | 1430.18 |
| 1089676800000 | 1426.11 |
| 1089763200000 | 1425.15 |
| 1089849600000 | 1404.98 |
| 1089936000000 | 1422.41 |
| 1090195200000 | 1415.29 |
| 1090281600000 | 1412.68 |
| 1090368000000 | 1398.94 |
| 1090454400000 | 1380.58 |
| 1090540800000 | 1363.15 |
| 1090800000000 | 1355.01 |
| 1090886400000 | 1355.45 |
| 1090972800000 | 1349.58 |
| 1091059200000 | 1368.87 |
| 1091145600000 | 1370.05 |
| 1091404800000 | 1365.02 |
| 1091491200000 | 1369.61 |
| 1091577600000 | 1357.05 |
| 1091664000000 | 1364.68 |
| 1091750400000 | 1356.44 |
| 1092009600000 | 1342.33 |
| 1092096000000 | 1355.91 |
| 1092182400000 | 1335.63 |
| 1092268800000 | 1323.25 |
| 1092355200000 | 1328.77 |
| 1092614400000 | 1339.8 |
| 1092700800000 | 1340.78 |
| 1092787200000 | 1338.23 |
| 1092873600000 | 1351.31 |
| 1092960000000 | 1340.76 |
| 1093219200000 | 1356.16 |
| 1093305600000 | 1346.84 |
| 1093392000000 | 1344.54 |
| 1093478400000 | 1356.47 |
| 1093564800000 | 1352.84 |
| 1093824000000 | 1349.78 |
| 1093910400000 | 1352.78 |
| 1093996800000 | 1359.04 |
| 1094083200000 | 1361.58 |
| 1094169600000 | 1353.64 |
| 1094428800000 | 1366.74 |
| 1094515200000 | 1363.82 |
| 1094601600000 | 1374.1 |
| 1094688000000 | 1366.44 |
| 1094774400000 | 1380.65 |
| 1095033600000 | 1390.34 |
| 1095120000000 | 1386.76 |
| 1095206400000 | 1367.52 |
| 1095292800000 | 1370.59 |
| 1095379200000 | 1381.01 |
| 1095638400000 | 1370.19 |
| 1095724800000 | 1382.51 |
| 1095811200000 | 1372.16 |
| 1095897600000 | 1367.52 |
| 1095984000000 | 1362.51 |
| 1096243200000 | 1358.37 |
| 1096329600000 | 1360.92 |
| 1096416000000 | 1365.54 |
| 1096502400000 | 1368.07 |
| 1096588800000 | 1387.23 |
| 1096848000000 | 1386.53 |
| 1096934400000 | 1389.12 |
| 1097020800000 | 1382.63 |
| 1097107200000 | 1376.58 |
| 1097193600000 | 1386.73 |
| 1097452800000 | 1380.21 |
| 1097539200000 | 1363.07 |
| 1097625600000 | 1365.38 |
| 1097712000000 | 1367.01 |
| 1097798400000 | 1373.9 |
| 1098057600000 | 1372.53 |
| 1098144000000 | 1396.23 |
| 1098230400000 | 1395.94 |
| 1098316800000 | 1399.79 |
| 1098403200000 | 1399.53 |
| 1098662400000 | 1396.59 |
| 1098748800000 | 1404.49 |
| 1098835200000 | 1421.81 |
| 1098921600000 | 1421.39 |
| 1099008000000 | 1412.08 |
| 1099267200000 | 1429.1 |
| 1099353600000 | 1436.07 |
| 1099440000000 | 1449.52 |
| 1099526400000 | 1449.56 |
| 1099612800000 | 1460.77 |
| 1099872000000 | 1468.88 |
| 1099958400000 | 1468.92 |
| 1100044800000 | 1481.84 |
| 1100131200000 | 1487.28 |
| 1100217600000 | 1498.34 |
| 1100476800000 | 1498.51 |
| 1100563200000 | 1492.59 |
| 1100649600000 | 1522.42 |
| 1100736000000 | 1519.33 |
| 1100822400000 | 1516.31 |
| 1101081600000 | 1499.96 |
| 1101168000000 | 1502.69 |
| 1101254400000 | 1513.09 |
| 1101340800000 | 1539.67 |
| 1101427200000 | 1540.76 |
| 1101686400000 | 1543.64 |
| 1101772800000 | 1537.3 |
| 1101859200000 | 1552.31 |
| 1101945600000 | 1559.1 |
| 1102032000000 | 1569 |
| 1102291200000 | 1565.4 |
| 1102377600000 | 1569.24 |
| 1102464000000 | 1549.23 |
| 1102550400000 | 1538.67 |
| 1102636800000 | 1553.18 |
| 1102896000000 | 1569.38 |
| 1102982400000 | 1577.48 |
| 1103068800000 | 1594.49 |
| 1103155200000 | 1580.29 |
| 1103241600000 | 1564.44 |
| 1103500800000 | 1592.98 |
| 1103587200000 | 1589.44 |
| 1103673600000 | 1597.52 |
| 1103760000000 | 1610.44 |
| 1103846400000 | 1619.22 |
| 1104105600000 | 1624.44 |
| 1104192000000 | 1623.49 |
| 1104278400000 | 1619.2 |
| 1104364800000 | 1627.26 |
| 1104451200000 | 1623.25 |
| 1104710400000 | 1619.35 |
| 1104796800000 | 1602.98 |
| 1104883200000 | 1580.96 |
| 1104969600000 | 1570.07 |
| 1105056000000 | 1563.1 |
| 1105315200000 | 1564.08 |
| 1105401600000 | 1557.68 |
| 1105488000000 | 1555.69 |
| 1105574400000 | 1550.05 |
| 1105660800000 | 1544.85 |
| 1105920000000 | 1556.89 |
| 1106006400000 | 1554.98 |
| 1106092800000 | 1558.47 |
| 1106179200000 | 1539.46 |
| 1106265600000 | 1541.8 |
| 1106524800000 | 1546.68 |
| 1106611200000 | 1542.87 |
| 1106697600000 | 1559.25 |
| 1106784000000 | 1566.43 |
| 1106870400000 | 1564.99 |
| 1107129600000 | 1581.22 |
| 1107216000000 | 1593.65 |
| 1107302400000 | 1599.6 |
| 1107388800000 | 1591.73 |
| 1107475200000 | 1606.39 |
| 1107734400000 | 1604.54 |
| 1107820800000 | 1608.74 |
| 1107907200000 | 1597.57 |
| 1107993600000 | 1606.96 |
| 1108080000000 | 1617.3 |
| 1108339200000 | 1633.65 |
| 1108425600000 | 1638.86 |
| 1108512000000 | 1629.65 |
| 1108598400000 | 1641.19 |
| 1108684800000 | 1646.98 |
| 1108944000000 | 1645.6 |
| 1109030400000 | 1650.05 |
| 1109116800000 | 1634.84 |
| 1109203200000 | 1631.87 |
| 1109289600000 | 1644.39 |
| 1109548800000 | 1652.7 |
| 1109635200000 | 1659.95 |
| 1109721600000 | 1651.03 |
| 1109808000000 | 1647.43 |
| 1109894400000 | 1672.33 |
| 1110153600000 | 1663.99 |
| 1110240000000 | 1677.65 |
| 1110326400000 | 1668.93 |
| 1110412800000 | 1669.05 |
| 1110499200000 | 1684.19 |
| 1110758400000 | 1670.97 |
| 1110844800000 | 1668.46 |
| 1110931200000 | 1667.12 |
| 1111017600000 | 1661.91 |
| 1111104000000 | 1654.87 |
| 1111363200000 | 1644.07 |
| 1111449600000 | 1656.08 |
| 1111536000000 | 1628.9 |
| 1111622400000 | 1638.85 |
| 1112054400000 | 1633.81 |
| 1112140800000 | 1643.4 |
| 1112227200000 | 1646.64 |
| 1112313600000 | 1646.39 |
| 1112572800000 | 1619.56 |
| 1112659200000 | 1637.84 |
| 1112745600000 | 1647.93 |
| 1112832000000 | 1652.82 |
| 1112918400000 | 1651.07 |
| 1113177600000 | 1667.72 |
| 1113264000000 | 1654.53 |
| 1113350400000 | 1668.13 |
| 1113436800000 | 1649.96 |
| 1113523200000 | 1633.11 |
| 1113782400000 | 1612.68 |
| 1113868800000 | 1627.03 |
| 1113955200000 | 1627.4 |
| 1114041600000 | 1632.79 |
| 1114128000000 | 1633.15 |
| 1114387200000 | 1634.9 |
| 1114473600000 | 1614.09 |
| 1114560000000 | 1601.77 |
| 1114646400000 | 1595.68 |
| 1114732800000 | 1597.28 |
| 1114992000000 | 1596.96 |
| 1115078400000 | 1608.13 |
| 1115164800000 | 1625.94 |
| 1115251200000 | 1634.67 |
| 1115337600000 | 1621.88 |
| 1115596800000 | 1620.16 |
| 1115683200000 | 1626.64 |
| 1115769600000 | 1617.93 |
| 1115856000000 | 1620.9 |
| 1115942400000 | 1622.31 |
| 1116201600000 | 1615.71 |
| 1116288000000 | 1614.24 |
| 1116374400000 | 1635 |
| 1116460800000 | 1637.39 |
| 1116547200000 | 1630.68 |
| 1116806400000 | 1641.38 |
| 1116892800000 | 1640.23 |
| 1116979200000 | 1634.4 |
| 1117065600000 | 1633.27 |
| 1117152000000 | 1636.07 |
| 1117411200000 | 1634.12 |
| 1117497600000 | 1623.47 |
| 1117584000000 | 1643.74 |
| 1117670400000 | 1654.39 |
| 1117756800000 | 1656.38 |
| 1118016000000 | 1652.09 |
| 1118102400000 | 1670.24 |
| 1118188800000 | 1674.1 |
| 1118275200000 | 1662.44 |
| 1118361600000 | 1663.45 |
| 1118620800000 | 1659.66 |
| 1118707200000 | 1665.17 |
| 1118793600000 | 1654.34 |
| 1118880000000 | 1649.39 |
| 1118966400000 | 1661.24 |
| 1119225600000 | 1644.67 |
| 1119312000000 | 1653.46 |
| 1119398400000 | 1653.65 |
| 1119484800000 | 1648 |
| 1119571200000 | 1635.87 |
| 1119830400000 | 1633.51 |
| 1119916800000 | 1629.93 |
| 1120003200000 | 1629.63 |
| 1120089600000 | 1632.47 |
| 1120176000000 | 1629.48 |
| 1120435200000 | 1619.31 |
| 1120521600000 | 1610.61 |
| 1120608000000 | 1622.91 |
| 1120694400000 | 1591.47 |
| 1120780800000 | 1608.49 |
| 1121040000000 | 1635.24 |
| 1121126400000 | 1656.26 |
| 1121212800000 | 1645.63 |
| 1121299200000 | 1654.63 |
| 1121385600000 | 1647.54 |
| 1121644800000 | 1636.4 |
| 1121731200000 | 1637.86 |
| 1121817600000 | 1636.51 |
| 1121904000000 | 1666.94 |
| 1121990400000 | 1662.03 |
| 1122249600000 | 1669.66 |
| 1122336000000 | 1665.48 |
| 1122422400000 | 1673.36 |
| 1122508800000 | 1682.66 |
| 1122595200000 | 1692.1 |
| 1122854400000 | 1703.01 |
| 1122940800000 | 1707.56 |
| 1123027200000 | 1724.99 |
| 1123113600000 | 1721.48 |
| 1123200000000 | 1699 |
| 1123459200000 | 1707.26 |
| 1123545600000 | 1714.42 |
| 1123632000000 | 1733.2 |
| 1123718400000 | 1725.22 |
| 1123804800000 | 1716.84 |
| 1124064000000 | 1706.86 |
| 1124150400000 | 1704.96 |
| 1124236800000 | 1700.63 |
| 1124323200000 | 1682.82 |
| 1124409600000 | 1692.12 |
| 1124668800000 | 1707 |
| 1124755200000 | 1709.75 |
| 1124841600000 | 1711.18 |
| 1124928000000 | 1703.6 |
| 1125014400000 | 1700.14 |
| 1125273600000 | 1695.98 |
| 1125360000000 | 1681.27 |
| 1125446400000 | 1709.71 |
| 1125532800000 | 1748.47 |
| 1125619200000 | 1753.08 |
| 1125878400000 | 1756.84 |
| 1125964800000 | 1761.09 |
| 1126051200000 | 1766.34 |
| 1126137600000 | 1756.31 |
| 1126224000000 | 1772.24 |
| 1126483200000 | 1763.94 |
| 1126569600000 | 1756.57 |
| 1126656000000 | 1770.55 |
| 1126742400000 | 1761.66 |
| 1126828800000 | 1772.26 |
| 1127088000000 | 1762.39 |
| 1127174400000 | 1765.87 |
| 1127260800000 | 1747.61 |
| 1127347200000 | 1720.28 |
| 1127433600000 | 1725.36 |
| 1127692800000 | 1736.76 |
| 1127779200000 | 1717.45 |
| 1127865600000 | 1729.29 |
| 1127952000000 | 1721.53 |
| 1128038400000 | 1740.69 |
| 1128297600000 | 1731.25 |
| 1128384000000 | 1748.97 |
| 1128470400000 | 1735.76 |
| 1128556800000 | 1732.11 |
| 1128643200000 | 1720.7 |
| 1128902400000 | 1717.46 |
| 1128988800000 | 1713.56 |
| 1129075200000 | 1700.52 |
| 1129161600000 | 1673.68 |
| 1129248000000 | 1702.61 |
| 1129507200000 | 1698.13 |
| 1129593600000 | 1687.74 |
| 1129680000000 | 1669.88 |
| 1129766400000 | 1680.08 |
| 1129852800000 | 1681.66 |
| 1130112000000 | 1694.14 |
| 1130198400000 | 1701.04 |
| 1130284800000 | 1697.09 |
| 1130371200000 | 1691.09 |
| 1130457600000 | 1683.78 |
| 1130716800000 | 1709.25 |
| 1130803200000 | 1700.91 |
| 1130889600000 | 1730.11 |
| 1130976000000 | 1742.7 |
| 1131062400000 | 1717.97 |
| 1131321600000 | 1730.03 |
| 1131408000000 | 1724.97 |
| 1131494400000 | 1724.76 |
| 1131580800000 | 1736.88 |
| 1131667200000 | 1750.51 |
| 1131926400000 | 1761.23 |
| 1132012800000 | 1757.95 |
| 1132099200000 | 1737.3 |
| 1132185600000 | 1750.45 |
| 1132272000000 | 1756.59 |
| 1132531200000 | 1768.41 |
| 1132617600000 | 1762.24 |
| 1132704000000 | 1780.68 |
| 1132790400000 | 1780.76 |
| 1132876800000 | 1764.86 |
| 1133136000000 | 1769.79 |
| 1133222400000 | 1772.99 |
| 1133308800000 | 1774.74 |
| 1133395200000 | 1787.87 |
| 1133481600000 | 1800.87 |
| 1133740800000 | 1805.94 |
| 1133827200000 | 1820.65 |
| 1133913600000 | 1809.28 |
| 1134000000000 | 1820.9 |
| 1134086400000 | 1822.32 |
| 1134345600000 | 1845.7 |
| 1134432000000 | 1851.64 |
| 1134518400000 | 1860.25 |
| 1134604800000 | 1869.83 |
| 1134691200000 | 1894.51 |
| 1134950400000 | 1893.29 |
| 1135036800000 | 1883.81 |
| 1135123200000 | 1872.55 |
| 1135209600000 | 1875.02 |
| 1135296000000 | 1876.15 |
| 1135641600000 | 1885.33 |
| 1135728000000 | 1893.14 |
| 1135814400000 | 1899.12 |
| 1135900800000 | 1873.59 |
| 1136160000000 | 1885.19 |
| 1136246400000 | 1915.14 |
| 1136332800000 | 1935.6 |
| 1136419200000 | 1925 |
| 1136505600000 | 1945.42 |
| 1136764800000 | 1932.39 |
| 1136851200000 | 1925.66 |
| 1136937600000 | 1928.79 |
| 1137024000000 | 1911.06 |
| 1137110400000 | 1912.15 |
| 1137369600000 | 1921.83 |
| 1137456000000 | 1901.31 |
| 1137542400000 | 1896.32 |
| 1137628800000 | 1917.73 |
| 1137715200000 | 1895.87 |
| 1137974400000 | 1923.68 |
| 1138060800000 | 1921.66 |
| 1138147200000 | 1943.89 |
| 1138233600000 | 1955.67 |
| 1138320000000 | 1952.87 |
| 1138579200000 | 1941.77 |
| 1138665600000 | 1954.59 |
| 1138752000000 | 1971.23 |
| 1138838400000 | 1959.83 |
| 1138924800000 | 1951.85 |
| 1139184000000 | 1949.45 |
| 1139270400000 | 1934.69 |
| 1139356800000 | 1938.25 |
| 1139443200000 | 1967.43 |
| 1139529600000 | 1958.34 |
| 1139788800000 | 1963.65 |
| 1139875200000 | 1953.76 |
| 1139961600000 | 1976.02 |
| 1140048000000 | 1979.12 |
| 1140134400000 | 1987.92 |
| 1140393600000 | 1994.09 |
| 1140480000000 | 1986.88 |
| 1140566400000 | 2005.21 |
| 1140652800000 | 2016.53 |
| 1140739200000 | 2002.38 |
| 1140998400000 | 2007.22 |
| 1141084800000 | 2000.46 |
| 1141171200000 | 2015.27 |
| 1141257600000 | 2023.29 |
| 1141344000000 | 2037.65 |
| 1141603200000 | 2052.26 |
| 1141689600000 | 2026.38 |
| 1141776000000 | 2007.8 |
| 1141862400000 | 2030.62 |
| 1141948800000 | 2031.52 |
| 1142208000000 | 2047.67 |
| 1142294400000 | 2064.99 |
| 1142380800000 | 2067.66 |
| 1142467200000 | 2095.74 |
| 1142553600000 | 2091.82 |
| 1142812800000 | 2102.2 |
| 1142899200000 | 2080.03 |
| 1142985600000 | 2077.33 |
| 1143072000000 | 2060.59 |
| 1143158400000 | 2072.67 |
| 1143417600000 | 2061.8 |
| 1143504000000 | 2060.17 |
| 1143590400000 | 2047.69 |
| 1143676800000 | 2085.46 |
| 1143763200000 | 2060.5 |
| 1144022400000 | 2075.65 |
| 1144108800000 | 2095.48 |
| 1144195200000 | 2092.08 |
| 1144281600000 | 2089.81 |
| 1144368000000 | 2059.2 |
| 1144627200000 | 2054.54 |
| 1144713600000 | 2034.77 |
| 1144800000000 | 2040.39 |
| 1144886400000 | 2046.25 |
| 1145318400000 | 2065.25 |
| 1145404800000 | 2123.71 |
| 1145491200000 | 2120.2 |
| 1145577600000 | 2139.99 |
| 1145836800000 | 2134.2 |
| 1145923200000 | 2142.31 |
| 1146009600000 | 2161.4 |
| 1146096000000 | 2172.38 |
| 1146182400000 | 2161.84 |
| 1146441600000 | 2172.01 |
| 1146528000000 | 2183.67 |
| 1146614400000 | 2157.02 |
| 1146700800000 | 2182.52 |
| 1146787200000 | 2207.43 |
| 1147046400000 | 2204.03 |
| 1147132800000 | 2210.09 |
| 1147219200000 | 2196.06 |
| 1147305600000 | 2195.41 |
| 1147392000000 | 2160.75 |
| 1147651200000 | 2114.1 |
| 1147737600000 | 2118.08 |
| 1147824000000 | 2054.55 |
| 1147910400000 | 2052.97 |
| 1147996800000 | 2040.33 |
| 1148256000000 | 2009.83 |
| 1148342400000 | 2069.37 |
| 1148428800000 | 2026.02 |
| 1148515200000 | 2051.87 |
| 1148601600000 | 2091.22 |
| 1148860800000 | 2098.44 |
| 1148947200000 | 2062.87 |
| 1149033600000 | 2067.45 |
| 1149120000000 | 2074.17 |
| 1149206400000 | 2105.55 |
| 1149465600000 | 2083.62 |
| 1149552000000 | 2022.72 |
| 1149638400000 | 2026.89 |
| 1149724800000 | 1945.69 |
| 1149811200000 | 1975.29 |
| 1150070400000 | 1957.65 |
| 1150156800000 | 1908.79 |
| 1150243200000 | 1926.87 |
| 1150329600000 | 1979.74 |
| 1150416000000 | 1959.61 |
| 1150675200000 | 1962.59 |
| 1150761600000 | 1973.95 |
| 1150848000000 | 1995.01 |
| 1150934400000 | 1993.06 |
| 1151020800000 | 1980.9 |
| 1151280000000 | 1986.36 |
| 1151366400000 | 1975.24 |
| 1151452800000 | 1961.25 |
| 1151539200000 | 1997.76 |
| 1151625600000 | 2076.23 |
| 1151884800000 | 2087.21 |
| 1151971200000 | 2091.26 |
| 1152057600000 | 2054.52 |
| 1152144000000 | 2085.43 |
| 1152230400000 | 2086.85 |
| 1152489600000 | 2091.27 |
| 1152576000000 | 2065.56 |
| 1152662400000 | 2055.19 |
| 1152748800000 | 2034.33 |
| 1152835200000 | 1990.68 |
| 1153094400000 | 1976.61 |
| 1153180800000 | 1982 |
| 1153267200000 | 2040.33 |
| 1153353600000 | 2062.48 |
| 1153440000000 | 2058.01 |
| 1153699200000 | 2096.97 |
| 1153785600000 | 2102.74 |
| 1153872000000 | 2121.55 |
| 1153958400000 | 2145.79 |
| 1154044800000 | 2169.11 |
| 1154304000000 | 2162.03 |
| 1154390400000 | 2147.45 |
| 1154476800000 | 2194.76 |
| 1154563200000 | 2167.74 |
| 1154649600000 | 2199.1 |
| 1154908800000 | 2176.53 |
| 1154995200000 | 2170.93 |
| 1155081600000 | 2185.04 |
| 1155168000000 | 2148.49 |
| 1155254400000 | 2151.58 |
| 1155513600000 | 2173.17 |
| 1155600000000 | 2194.52 |
| 1155686400000 | 2210.92 |
| 1155772800000 | 2214.92 |
| 1155859200000 | 2211.17 |
| 1156118400000 | 2222.46 |
| 1156204800000 | 2212.77 |
| 1156291200000 | 2208.43 |
| 1156377600000 | 2210.82 |
| 1156464000000 | 2201.46 |
| 1156723200000 | 2217.56 |
| 1156809600000 | 2217.42 |
| 1156896000000 | 2251.09 |
| 1156982400000 | 2240.04 |
| 1157068800000 | 2244.85 |
| 1157328000000 | 2262.03 |
| 1157414400000 | 2243.74 |
| 1157500800000 | 2215.38 |
| 1157587200000 | 2188.15 |
| 1157673600000 | 2182.95 |
| 1157932800000 | 2187.51 |
| 1158019200000 | 2224.05 |
| 1158105600000 | 2229.33 |
| 1158192000000 | 2248.36 |
| 1158278400000 | 2246.12 |
| 1158537600000 | 2252.04 |
| 1158624000000 | 2242.88 |
| 1158710400000 | 2258.9 |
| 1158796800000 | 2268.33 |
| 1158883200000 | 2259.54 |
| 1159142400000 | 2239.99 |
| 1159228800000 | 2259.56 |
| 1159315200000 | 2271.93 |
| 1159401600000 | 2262.56 |
| 1159488000000 | 2256.18 |
| 1159747200000 | 2262.07 |
| 1159833600000 | 2252.07 |
| 1159920000000 | 2257.09 |
| 1160006400000 | 2268.55 |
| 1160092800000 | 2253.58 |
| 1160352000000 | 2249.87 |
| 1160438400000 | 2244.63 |
| 1160524800000 | 2247.59 |
| 1160611200000 | 2255.7 |
| 1160697600000 | 2246.16 |
| 1160956800000 | 2252.44 |
| 1161043200000 | 2229.54 |
| 1161129600000 | 2246.64 |
| 1161216000000 | 2262.59 |
| 1161302400000 | 2269.4 |
| 1161561600000 | 2274.19 |
| 1161648000000 | 2282.49 |
| 1161734400000 | 2311.59 |
| 1161820800000 | 2323.69 |
| 1161907200000 | 2314.42 |
| 1162166400000 | 2302.69 |
| 1162252800000 | 2310.39 |
| 1162339200000 | 2318.48 |
| 1162425600000 | 2310.76 |
| 1162512000000 | 2308.22 |
| 1162771200000 | 2332 |
| 1162857600000 | 2361.56 |
| 1162944000000 | 2349.57 |
| 1163030400000 | 2343.63 |
| 1163116800000 | 2356.38 |
| 1163376000000 | 2363.51 |
| 1163462400000 | 2356.2 |
| 1163548800000 | 2377.29 |
| 1163635200000 | 2380.68 |
| 1163721600000 | 2382.41 |
| 1163980800000 | 2394.71 |
| 1164067200000 | 2400.77 |
| 1164153600000 | 2412.12 |
| 1164240000000 | 2407.3 |
| 1164326400000 | 2415.57 |
| 1164585600000 | 2390.5 |
| 1164672000000 | 2400.14 |
| 1164758400000 | 2426.53 |
| 1164844800000 | 2430.33 |
| 1164931200000 | 2425.63 |
| 1165190400000 | 2435.02 |
| 1165276800000 | 2449.97 |
| 1165363200000 | 2445.82 |
| 1165449600000 | 2502.13 |
| 1165536000000 | 2501.59 |
| 1165795200000 | 2486.33 |
| 1165881600000 | 2496.15 |
| 1165968000000 | 2508.47 |
| 1166054400000 | 2513.69 |
| 1166140800000 | 2512.45 |
| 1166400000000 | 2497.92 |
| 1166486400000 | 2513.71 |
| 1166572800000 | 2523.17 |
| 1166659200000 | 2512.95 |
| 1166745600000 | 2494.43 |
| 1167177600000 | 2522.56 |
| 1167264000000 | 2519.23 |
| 1167350400000 | 2522.28 |
| 1167696000000 | 2568.96 |
| 1167782400000 | 2553.77 |
| 1167868800000 | 2527.98 |
| 1167955200000 | 2489.13 |
| 1168214400000 | 2477.05 |
| 1168300800000 | 2495.17 |
| 1168387200000 | 2485.56 |
| 1168473600000 | 2514.29 |
| 1168560000000 | 2534.46 |
| 1168819200000 | 2544.52 |
| 1168905600000 | 2531.89 |
| 1168992000000 | 2548.37 |
| 1169078400000 | 2549.88 |
| 1169164800000 | 2554.95 |
| 1169424000000 | 2541.91 |
| 1169510400000 | 2561.81 |
| 1169596800000 | 2556.26 |
| 1169683200000 | 2551.1 |
| 1169769600000 | 2543.34 |
| 1170028800000 | 2567.29 |
| 1170115200000 | 2581.25 |
| 1170201600000 | 2576.49 |
| 1170288000000 | 2602.66 |
| 1170374400000 | 2608.5 |
| 1170633600000 | 2594.23 |
| 1170720000000 | 2613.89 |
| 1170806400000 | 2636.62 |
| 1170892800000 | 2619.82 |
| 1170979200000 | 2622.63 |
| 1171238400000 | 2604.7 |
| 1171324800000 | 2614.5 |
| 1171411200000 | 2664.01 |
| 1171497600000 | 2670.28 |
| 1171584000000 | 2655.92 |
| 1171843200000 | 2663.65 |
| 1171929600000 | 2651.95 |
| 1172016000000 | 2648.35 |
| 1172102400000 | 2654.2 |
| 1172188800000 | 2678.1 |
| 1172448000000 | 2694.86 |
| 1172534400000 | 2629.08 |
| 1172620800000 | 2580.2 |
| 1172707200000 | 2551.79 |
| 1172793600000 | 2556.94 |
| 1173052800000 | 2509.81 |
| 1173139200000 | 2519.01 |
| 1173225600000 | 2541.37 |
| 1173312000000 | 2559.13 |
| 1173398400000 | 2579 |
| 1173657600000 | 2577.95 |
| 1173744000000 | 2559.89 |
| 1173830400000 | 2514.54 |
| 1173916800000 | 2597.27 |
| 1174003200000 | 2627.44 |
| 1174262400000 | 2660.31 |
| 1174348800000 | 2680.08 |
| 1174435200000 | 2693.21 |
| 1174521600000 | 2718.16 |
| 1174608000000 | 2705.76 |
| 1174867200000 | 2699.59 |
| 1174953600000 | 2708.91 |
| 1175040000000 | 2693.21 |
| 1175126400000 | 2728.18 |
| 1175212800000 | 2717.23 |
| 1175472000000 | 2739.82 |
| 1175558400000 | 2759.95 |
| 1175644800000 | 2764.23 |
| 1175731200000 | 2782.1 |
| 1176163200000 | 2800.24 |
| 1176249600000 | 2802.45 |
| 1176336000000 | 2802.42 |
| 1176422400000 | 2814.46 |
| 1176681600000 | 2857.39 |
| 1176768000000 | 2860.41 |
| 1176854400000 | 2855.36 |
| 1176940800000 | 2848.46 |
| 1177027200000 | 2866.64 |
| 1177286400000 | 2855.46 |
| 1177372800000 | 2838.33 |
| 1177459200000 | 2859.09 |
| 1177545600000 | 2850.13 |
| 1177632000000 | 2838.14 |
| 1177891200000 | 2844.73 |
| 1177977600000 | 2829.63 |
| 1178064000000 | 2849.55 |
| 1178150400000 | 2835.05 |
| 1178236800000 | 2867.29 |
| 1178496000000 | 2877.56 |
| 1178582400000 | 2844.03 |
| 1178668800000 | 2854.44 |
| 1178755200000 | 2824.02 |
| 1178841600000 | 2832.38 |
| 1179100800000 | 2834.86 |
| 1179187200000 | 2855.91 |
| 1179273600000 | 2868.5 |
| 1179360000000 | 2862.86 |
| 1179446400000 | 2873.26 |
| 1179705600000 | 2857.41 |
| 1179792000000 | 2858.75 |
| 1179878400000 | 2880.22 |
| 1179964800000 | 2845.68 |
| 1180051200000 | 2847.18 |
| 1180310400000 | 2852.59 |
| 1180396800000 | 2880.37 |
| 1180483200000 | 2864.85 |
| 1180569600000 | 2900.26 |
| 1180656000000 | 2902.8 |
| 1180915200000 | 2909.63 |
| 1181001600000 | 2890.04 |
| 1181088000000 | 2848.97 |
| 1181174400000 | 2801.46 |
| 1181260800000 | 2784.16 |
| 1181520000000 | 2790.58 |
| 1181606400000 | 2783 |
| 1181692800000 | 2780.23 |
| 1181779200000 | 2820.98 |
| 1181865600000 | 2865.66 |
| 1182124800000 | 2851.41 |
| 1182211200000 | 2835.31 |
| 1182297600000 | 2849.37 |
| 1182384000000 | 2835.65 |
| 1182470400000 | 2828.72 |
| 1182729600000 | 2834.65 |
| 1182816000000 | 2830.95 |
| 1182902400000 | 2820.17 |
| 1182988800000 | 2845.86 |
| 1183075200000 | 2869.72 |
| 1183334400000 | 2869.96 |
| 1183420800000 | 2890.37 |
| 1183507200000 | 2910.46 |
| 1183593600000 | 2895.92 |
| 1183680000000 | 2900.02 |
| 1183939200000 | 2896.87 |
| 1184025600000 | 2881.48 |
| 1184112000000 | 2891.86 |
| 1184198400000 | 2921.06 |
| 1184284800000 | 2909.16 |
| 1184544000000 | 2895.97 |
| 1184630400000 | 2900.41 |
| 1184716800000 | 2879.26 |
| 1184803200000 | 2906.36 |
| 1184889600000 | 2898.14 |
| 1185148800000 | 2909.6 |
| 1185235200000 | 2897.63 |
| 1185321600000 | 2851.09 |
| 1185408000000 | 2766.61 |
| 1185494400000 | 2754.96 |
| 1185753600000 | 2752.17 |
| 1185840000000 | 2804.21 |
| 1185926400000 | 2765.69 |
| 1186012800000 | 2777.2 |
| 1186099200000 | 2763.49 |
| 1186358400000 | 2758.17 |
| 1186444800000 | 2782.88 |
| 1186531200000 | 2863.66 |
| 1186617600000 | 2812.2 |
| 1186704000000 | 2737.03 |
| 1186963200000 | 2765.79 |
| 1187049600000 | 2723.93 |
| 1187136000000 | 2704.99 |
| 1187222400000 | 2613.06 |
| 1187308800000 | 2679.56 |
| 1187568000000 | 2680.29 |
| 1187654400000 | 2666.74 |
| 1187740800000 | 2706.56 |
| 1187827200000 | 2729.18 |
| 1187913600000 | 2752.88 |
| 1188172800000 | 2759.83 |
| 1188259200000 | 2704.39 |
| 1188345600000 | 2709.12 |
| 1188432000000 | 2741.61 |
| 1188518400000 | 2788.69 |
| 1188777600000 | 2786.73 |
| 1188864000000 | 2796.4 |
| 1188950400000 | 2764.92 |
| 1189036800000 | 2775.57 |
| 1189123200000 | 2738.62 |
| 1189382400000 | 2735.72 |
| 1189468800000 | 2790.73 |
| 1189555200000 | 2833.57 |
| 1189641600000 | 2847.15 |
| 1189728000000 | 2814.34 |
| 1189987200000 | 2772.41 |
| 1190073600000 | 2806.82 |
| 1190160000000 | 2871.77 |
| 1190246400000 | 2877.3 |
| 1190332800000 | 2903.38 |
| 1190592000000 | 2889.63 |
| 1190678400000 | 2867.93 |
| 1190764800000 | 2889.95 |
| 1190851200000 | 2936.05 |
| 1190937600000 | 2952.19 |
| 1191196800000 | 2959.49 |
| 1191283200000 | 2953.63 |
| 1191369600000 | 2966.36 |
| 1191456000000 | 2956.51 |
| 1191542400000 | 2942.7 |
| 1191801600000 | 2919.5 |
| 1191888000000 | 2936.02 |
| 1191974400000 | 2970.83 |
| 1192060800000 | 2982.56 |
| 1192147200000 | 2975.57 |
| 1192406400000 | 2958.66 |
| 1192492800000 | 2929.88 |
| 1192579200000 | 2980.79 |
| 1192665600000 | 2971.87 |
| 1192752000000 | 2962.18 |
| 1193011200000 | 2893.99 |
| 1193097600000 | 2934.93 |
| 1193184000000 | 2902.48 |
| 1193270400000 | 2935.53 |
| 1193356800000 | 2961.12 |
| 1193616000000 | 2975.17 |
| 1193702400000 | 2967.27 |
| 1193788800000 | 3006.44 |
| 1193875200000 | 2981.13 |
| 1193961600000 | 2969.22 |
| 1194220800000 | 2959.96 |
| 1194307200000 | 2980.28 |
| 1194393600000 | 2966.49 |
| 1194480000000 | 2957.14 |
| 1194566400000 | 2903.38 |
| 1194825600000 | 2870.73 |
| 1194912000000 | 2892.67 |
| 1194998400000 | 2939.23 |
| 1195084800000 | 2919.74 |
| 1195171200000 | 2912.25 |
| 1195430400000 | 2864.76 |
| 1195516800000 | 2914.98 |
| 1195603200000 | 2866.97 |
| 1195689600000 | 2896.67 |
| 1195776000000 | 2929.48 |
| 1196035200000 | 2925 |
| 1196121600000 | 2902.07 |
| 1196208000000 | 2962.92 |
| 1196294400000 | 2950.17 |
| 1196380800000 | 2972.02 |
| 1196640000000 | 2962.18 |
| 1196726400000 | 2942.96 |
| 1196812800000 | 2971.75 |
| 1196899200000 | 2967.43 |
| 1196985600000 | 2986.96 |
| 1197244800000 | 3041.65 |
| 1197331200000 | 3029.63 |
| 1197417600000 | 3044.89 |
| 1197504000000 | 2967.44 |
| 1197590400000 | 2960.1 |
| 1197849600000 | 2934.34 |
| 1197936000000 | 2934.32 |
| 1198022400000 | 2927.05 |
| 1198108800000 | 2944.59 |
| 1198195200000 | 2962.92 |
| 1198454400000 | 2965.9 |
| 1198713600000 | 2999.53 |
| 1198800000000 | 3023.27 |
| 1199059200000 | 3008.65 |
| 1199232000000 | 2984.22 |
| 1199318400000 | 2953.31 |
| 1199404800000 | 2904.57 |
| 1199664000000 | 2880.24 |
| 1199750400000 | 2876.14 |
| 1199836800000 | 2825.02 |
| 1199923200000 | 2819.27 |
| 1200009600000 | 2763.15 |
| 1200268800000 | 2772.74 |
| 1200355200000 | 2686.61 |
| 1200441600000 | 2654.85 |
| 1200528000000 | 2659.16 |
| 1200614400000 | 2626.66 |
| 1200873600000 | 2503.46 |
| 1200960000000 | 2565.96 |
| 1201046400000 | 2468.55 |
| 1201132800000 | 2621.56 |
| 1201219200000 | 2635.07 |
| 1201478400000 | 2609.86 |
| 1201564800000 | 2655.41 |
| 1201651200000 | 2645.66 |
| 1201737600000 | 2663.12 |
| 1201824000000 | 2708.08 |
| 1202083200000 | 2715.53 |
| 1202169600000 | 2603.17 |
| 1202256000000 | 2650.27 |
| 1202342400000 | 2572.7 |
| 1202428800000 | 2594.61 |
| 1202688000000 | 2584.29 |
| 1202774400000 | 2671.89 |
| 1202860800000 | 2680.36 |
| 1202947200000 | 2676.2 |
| 1203033600000 | 2641.7 |
| 1203292800000 | 2684.01 |
| 1203379200000 | 2683.87 |
| 1203465600000 | 2637.49 |
| 1203552000000 | 2681.13 |
| 1203638400000 | 2676.79 |
| 1203897600000 | 2719.58 |
| 1203984000000 | 2757.18 |
| 1204070400000 | 2802.9 |
| 1204156800000 | 2761.42 |
| 1204243200000 | 2725.41 |
| 1204502400000 | 2705.31 |
| 1204588800000 | 2694.12 |
| 1204675200000 | 2722.16 |
| 1204761600000 | 2717.8 |
| 1204848000000 | 2694.67 |
| 1205107200000 | 2701.98 |
| 1205193600000 | 2720.45 |
| 1205280000000 | 2787.03 |
| 1205366400000 | 2766.12 |
| 1205452800000 | 2742.45 |
| 1205712000000 | 2633.33 |
| 1205798400000 | 2706.27 |
| 1205884800000 | 2669.36 |
| 1205971200000 | 2645.75 |
| 1206403200000 | 2747.5 |
| 1206489600000 | 2751.75 |
| 1206576000000 | 2799.68 |
| 1206662400000 | 2760.72 |
| 1206921600000 | 2798.78 |
| 1207008000000 | 2847.86 |
| 1207094400000 | 2849.07 |
| 1207180800000 | 2828.66 |
| 1207267200000 | 2834.36 |
| 1207526400000 | 2843.43 |
| 1207612800000 | 2799.09 |
| 1207699200000 | 2783.05 |
| 1207785600000 | 2764.44 |
| 1207872000000 | 2728.89 |
| 1208131200000 | 2706.69 |
| 1208217600000 | 2726.46 |
| 1208304000000 | 2779.64 |
| 1208390400000 | 2758.63 |
| 1208476800000 | 2798.16 |
| 1208736000000 | 2797.61 |
| 1208822400000 | 2785.44 |
| 1208908800000 | 2796.05 |
| 1208995200000 | 2788.6 |
| 1209081600000 | 2812.09 |
| 1209340800000 | 2816.12 |
| 1209427200000 | 2764.63 |
| 1209513600000 | 2782.51 |
| 1209600000000 | 2769.58 |
| 1209686400000 | 2798.65 |
| 1209945600000 | 2803.35 |
| 1210032000000 | 2823.92 |
| 1210118400000 | 2840.18 |
| 1210204800000 | 2853.03 |
| 1210291200000 | 2823.62 |
| 1210550400000 | 2842.07 |
| 1210636800000 | 2834.87 |
| 1210723200000 | 2831.49 |
| 1210809600000 | 2854.28 |
| 1210896000000 | 2872.77 |
| 1211155200000 | 2889.35 |
| 1211241600000 | 2849.95 |
| 1211328000000 | 2848.78 |
| 1211414400000 | 2834.97 |
| 1211500800000 | 2814.21 |
| 1211760000000 | 2815.8 |
| 1211846400000 | 2786.38 |
| 1211932800000 | 2806.15 |
| 1212019200000 | 2794.22 |
| 1212105600000 | 2800.4 |
| 1212364800000 | 2758.06 |
| 1212451200000 | 2781.13 |
| 1212537600000 | 2753.37 |
| 1212624000000 | 2777.17 |
| 1212710400000 | 2751.18 |
| 1212969600000 | 2727.74 |
| 1213056000000 | 2671 |
| 1213142400000 | 2658.13 |
| 1213228800000 | 2655.08 |
| 1213315200000 | 2651.95 |
| 1213574400000 | 2665.95 |
| 1213660800000 | 2669.61 |
| 1213747200000 | 2634.31 |
| 1213833600000 | 2595.51 |
| 1213920000000 | 2564.29 |
| 1214179200000 | 2539.51 |
| 1214265600000 | 2523.24 |
| 1214352000000 | 2547.28 |
| 1214438400000 | 2495.89 |
| 1214524800000 | 2481.7 |
| 1214784000000 | 2504.48 |
| 1214870400000 | 2463.43 |
| 1214956800000 | 2433 |
| 1215043200000 | 2436.97 |
| 1215129600000 | 2401.28 |
| 1215388800000 | 2425.34 |
| 1215475200000 | 2420.28 |
| 1215561600000 | 2462.26 |
| 1215648000000 | 2397.73 |
| 1215734400000 | 2335.78 |
| 1215993600000 | 2358.76 |
| 1216080000000 | 2342.6 |
| 1216166400000 | 2375.26 |
| 1216252800000 | 2455.89 |
| 1216339200000 | 2481.42 |
| 1216598400000 | 2491.73 |
| 1216684800000 | 2494.26 |
| 1216771200000 | 2520.9 |
| 1216857600000 | 2514.69 |
| 1216944000000 | 2515.77 |
| 1217203200000 | 2482.95 |
| 1217289600000 | 2479.1 |
| 1217376000000 | 2537.13 |
| 1217462400000 | 2530.27 |
| 1217548800000 | 2496.31 |
| 1217808000000 | 2497.67 |
| 1217894400000 | 2568.89 |
| 1217980800000 | 2596.37 |
| 1218067200000 | 2542.79 |
| 1218153600000 | 2529.81 |
| 1218412800000 | 2578.04 |
| 1218499200000 | 2552.43 |
| 1218585600000 | 2476.59 |
| 1218672000000 | 2469.84 |
| 1218758400000 | 2478.59 |
| 1219017600000 | 2471.84 |
| 1219104000000 | 2405.41 |
| 1219190400000 | 2406.14 |
| 1219276800000 | 2388.77 |
| 1219363200000 | 2424.16 |
| 1219622400000 | 2398.33 |
| 1219708800000 | 2389.49 |
| 1219795200000 | 2388.78 |
| 1219881600000 | 2426.48 |
| 1219968000000 | 2426.36 |
| 1220227200000 | 2429.03 |
| 1220313600000 | 2473.75 |
| 1220400000000 | 2422.53 |
| 1220486400000 | 2366.22 |
| 1220572800000 | 2304.97 |
| 1220832000000 | 2362.29 |
| 1220918400000 | 2364.42 |
| 1221004800000 | 2312.1 |
| 1221091200000 | 2261.44 |
| 1221177600000 | 2318.19 |
| 1221436800000 | 2275.43 |
| 1221523200000 | 2252.18 |
| 1221609600000 | 2202.07 |
| 1221696000000 | 2269.57 |
| 1221782400000 | 2373.44 |
| 1222041600000 | 2339.68 |
| 1222128000000 | 2320.79 |
| 1222214400000 | 2303.03 |
| 1222300800000 | 2361.04 |
| 1222387200000 | 2315.11 |
| 1222646400000 | 2192.39 |
| 1222732800000 | 2164.98 |
| 1222819200000 | 2181.23 |
| 1222905600000 | 2133.92 |
| 1222992000000 | 2147.54 |
| 1223251200000 | 1954.03 |
| 1223337600000 | 1993.66 |
| 1223424000000 | 1885.47 |
| 1223510400000 | 1837.21 |
| 1223596800000 | 1720.26 |
| 1223856000000 | 1878.45 |
| 1223942400000 | 1909.28 |
| 1224028800000 | 1792.3 |
| 1224115200000 | 1707.29 |
| 1224201600000 | 1786.97 |
| 1224460800000 | 1823.01 |
| 1224547200000 | 1778.62 |
| 1224633600000 | 1658.75 |
| 1224720000000 | 1649.01 |
| 1224806400000 | 1585.87 |
| 1225065600000 | 1529.53 |
| 1225152000000 | 1587.83 |
| 1225238400000 | 1730.2 |
| 1225324800000 | 1708.16 |
| 1225411200000 | 1702.3 |
| 1225670400000 | 1731.02 |
| 1225756800000 | 1837.41 |
| 1225843200000 | 1806.63 |
| 1225929600000 | 1693.68 |
| 1226016000000 | 1723.53 |
| 1226275200000 | 1712.23 |
| 1226361600000 | 1607.42 |
| 1226448000000 | 1576.59 |
| 1226534400000 | 1562.29 |
| 1226620800000 | 1561.15 |
| 1226880000000 | 1548.66 |
| 1226966400000 | 1554.46 |
| 1227052800000 | 1527.47 |
| 1227139200000 | 1472.91 |
| 1227225600000 | 1434.46 |
| 1227484800000 | 1606.93 |
| 1227571200000 | 1626.54 |
| 1227657600000 | 1596.35 |
| 1227744000000 | 1614.43 |
| 1227830400000 | 1601.16 |
| 1228089600000 | 1506.36 |
| 1228176000000 | 1542.12 |
| 1228262400000 | 1574.4 |
| 1228348800000 | 1566.37 |
| 1228435200000 | 1511.78 |
| 1228694400000 | 1610.88 |
| 1228780800000 | 1626.68 |
| 1228867200000 | 1627.85 |
| 1228953600000 | 1642.01 |
| 1229040000000 | 1618.5 |
| 1229299200000 | 1652.06 |
| 1229385600000 | 1673.72 |
| 1229472000000 | 1711.66 |
| 1229558400000 | 1754.04 |
| 1229644800000 | 1690.29 |
| 1229904000000 | 1660.31 |
| 1229990400000 | 1660.81 |
| 1230076800000 | 1670.54 |
| 1230508800000 | 1702.85 |
| 1230595200000 | 1704.63 |
| 1230681600000 | 1690.42 |
| 1230854400000 | 1751.98 |
| 1231113600000 | 1739.83 |
| 1231200000000 | 1738.58 |
| 1231286400000 | 1750.79 |
| 1231372800000 | 1752.57 |
| 1231459200000 | 1721.72 |
| 1231718400000 | 1680 |
| 1231804800000 | 1639.18 |
| 1231891200000 | 1553.38 |
| 1231977600000 | 1554.59 |
| 1232064000000 | 1583.17 |
| 1232323200000 | 1557.51 |
| 1232409600000 | 1518.1 |
| 1232496000000 | 1508.09 |
| 1232582400000 | 1507.83 |
| 1232668800000 | 1475.99 |
| 1232928000000 | 1564.75 |
| 1233014400000 | 1580.78 |
| 1233100800000 | 1628.44 |
| 1233187200000 | 1577.94 |
| 1233273600000 | 1555.55 |
| 1233532800000 | 1531.07 |
| 1233619200000 | 1577.26 |
| 1233705600000 | 1592.61 |
| 1233792000000 | 1580.57 |
| 1233878400000 | 1636.64 |
| 1234137600000 | 1677.86 |
| 1234224000000 | 1610.15 |
| 1234310400000 | 1608.22 |
| 1234396800000 | 1571.69 |
| 1234483200000 | 1594.08 |
| 1234742400000 | 1556.71 |
| 1234828800000 | 1518.09 |
| 1234915200000 | 1501.79 |
| 1235001600000 | 1521.68 |
| 1235088000000 | 1470.66 |
| 1235347200000 | 1462.7 |
| 1235433600000 | 1451.15 |
| 1235520000000 | 1449.31 |
| 1235606400000 | 1475.6 |
| 1235692800000 | 1461.99 |
| 1235952000000 | 1396.96 |
| 1236038400000 | 1366.71 |
| 1236124800000 | 1405.47 |
| 1236211200000 | 1374.21 |
| 1236297600000 | 1370.85 |
| 1236556800000 | 1356.15 |
| 1236643200000 | 1435.62 |
| 1236729600000 | 1454.87 |
| 1236816000000 | 1455.34 |
| 1236902400000 | 1460.42 |
| 1237161600000 | 1498.18 |
| 1237248000000 | 1468.91 |
| 1237334400000 | 1471.8 |
| 1237420800000 | 1521.6 |
| 1237507200000 | 1505.32 |
| 1237766400000 | 1525.58 |
| 1237852800000 | 1550.64 |
| 1237939200000 | 1554.72 |
| 1238025600000 | 1542.16 |
| 1238112000000 | 1492.86 |
| 1238371200000 | 1452.27 |
| 1238457600000 | 1512.8 |
| 1238544000000 | 1530.95 |
| 1238630400000 | 1619.99 |
| 1238716800000 | 1610.6 |
| 1238976000000 | 1590.84 |
| 1239062400000 | 1575.76 |
| 1239148800000 | 1575.83 |
| 1239235200000 | 1584.2 |
| 1239667200000 | 1594.56 |
| 1239753600000 | 1616.29 |
| 1239840000000 | 1627.25 |
| 1239926400000 | 1617.24 |
| 1240185600000 | 1560.32 |
| 1240272000000 | 1574.81 |
| 1240358400000 | 1595.27 |
| 1240444800000 | 1613.1 |
| 1240531200000 | 1677.93 |
| 1240790400000 | 1659.27 |
| 1240876800000 | 1642.95 |
| 1240963200000 | 1679.26 |
| 1241049600000 | 1692.79 |
| 1241136000000 | 1683.64 |
| 1241395200000 | 1739.31 |
| 1241481600000 | 1730.09 |
| 1241568000000 | 1758.02 |
| 1241654400000 | 1753.27 |
| 1241740800000 | 1780.53 |
| 1242000000000 | 1777.26 |
| 1242086400000 | 1783.3 |
| 1242172800000 | 1749.79 |
| 1242259200000 | 1752.34 |
| 1242345600000 | 1773.5 |
| 1242604800000 | 1805.09 |
| 1242691200000 | 1838.57 |
| 1242777600000 | 1866.26 |
| 1242864000000 | 1837.14 |
| 1242950400000 | 1847.54 |
| 1243209600000 | 1853.95 |
| 1243296000000 | 1874.05 |
| 1243382400000 | 1871.57 |
| 1243468800000 | 1847.78 |
| 1243555200000 | 1863.51 |
| 1243814400000 | 1911.5 |
| 1243900800000 | 1937.76 |
| 1243987200000 | 1908.32 |
| 1244073600000 | 1893.11 |
| 1244160000000 | 1867.81 |
| 1244419200000 | 1840.21 |
| 1244505600000 | 1857.7 |
| 1244592000000 | 1886.9 |
| 1244678400000 | 1908.2 |
| 1244764800000 | 1888 |
| 1245024000000 | 1826.84 |
| 1245110400000 | 1837.12 |
| 1245196800000 | 1812.73 |
| 1245283200000 | 1830.7 |
| 1245369600000 | 1851.89 |
| 1245628800000 | 1807.15 |
| 1245715200000 | 1819.76 |
| 1245801600000 | 1859.1 |
| 1245888000000 | 1831.02 |
| 1245974400000 | 1850.4 |
| 1246233600000 | 1877.17 |
| 1246320000000 | 1853.18 |
| 1246406400000 | 1900.18 |
| 1246492800000 | 1847.52 |
| 1246579200000 | 1850.08 |
| 1246838400000 | 1845.29 |
| 1246924800000 | 1838.09 |
| 1247011200000 | 1804.08 |
| 1247097600000 | 1823.24 |
| 1247184000000 | 1806.25 |
| 1247443200000 | 1839.89 |
| 1247529600000 | 1854.04 |
| 1247616000000 | 1912.62 |
| 1247702400000 | 1930.45 |
| 1247788800000 | 1932.81 |
| 1248048000000 | 1963.83 |
| 1248134400000 | 1986.69 |
| 1248220800000 | 2005.83 |
| 1248307200000 | 2036.39 |
| 1248393600000 | 2037.25 |
| 1248652800000 | 2028.62 |
| 1248739200000 | 2015.04 |
| 1248825600000 | 2032.46 |
| 1248912000000 | 2082.1 |
| 1248998400000 | 2104.9699 |
| 1249257600000 | 2145.25 |
| 1249344000000 | 2135.44 |
| 1249430400000 | 2131.68 |
| 1249516800000 | 2124.07 |
| 1249603200000 | 2138.01 |
| 1249862400000 | 2115 |
| 1249948800000 | 2094.73 |
| 1250035200000 | 2120.48 |
| 1250121600000 | 2146.7199 |
| 1250208000000 | 2159.48 |
| 1250467200000 | 2087.79 |
| 1250553600000 | 2112.39 |
| 1250640000000 | 2119.9 |
| 1250726400000 | 2145.3 |
| 1250812800000 | 2193.12 |
| 1251072000000 | 2190.4899 |
| 1251158400000 | 2203.65 |
| 1251244800000 | 2188.54 |
| 1251331200000 | 2173.09 |
| 1251417600000 | 2223.91 |
| 1251676800000 | 2201.4699 |
| 1251763200000 | 2165.86 |
| 1251849600000 | 2162.02 |
| 1251936000000 | 2150.01 |
| 1252022400000 | 2169.64 |
| 1252281600000 | 2230.31 |
| 1252368000000 | 2264.67 |
| 1252454400000 | 2298.26 |
| 1252540800000 | 2303.46 |
| 1252627200000 | 2320.52 |
| 1252886400000 | 2315.33 |
| 1252972800000 | 2300.77 |
| 1253059200000 | 2331.19 |
| 1253145600000 | 2360.03 |
| 1253232000000 | 2327.78 |
| 1253491200000 | 2306.77 |
| 1253577600000 | 2332.46 |
| 1253664000000 | 2342.06 |
| 1253750400000 | 2285.56 |
| 1253836800000 | 2278.73 |
| 1254096000000 | 2307.14 |
| 1254182400000 | 2297.3 |
| 1254268800000 | 2301.12 |
| 1254355200000 | 2266.6 |
| 1254441600000 | 2234.16 |
| 1254700800000 | 2246.66 |
| 1254787200000 | 2301.26 |
| 1254873600000 | 2288.04 |
| 1254960000000 | 2346.95 |
| 1255046400000 | 2340.83 |
| 1255305600000 | 2365.29 |
| 1255392000000 | 2349.16 |
| 1255478400000 | 2397.9699 |
| 1255564800000 | 2434.63 |
| 1255651200000 | 2422.4699 |
| 1255910400000 | 2467.45 |
| 1255996800000 | 2442.9899 |
| 1256083200000 | 2456.2199 |
| 1256169600000 | 2428.29 |
| 1256256000000 | 2414.98 |
| 1256515200000 | 2399.94 |
| 1256601600000 | 2381.87 |
| 1256688000000 | 2324.81 |
| 1256774400000 | 2376.9 |
| 1256860800000 | 2342.94 |
| 1257120000000 | 2350.84 |
| 1257206400000 | 2307.03 |
| 1257292800000 | 2367.85 |
| 1257379200000 | 2398.89 |
| 1257465600000 | 2408.34 |
| 1257724800000 | 2461.11 |
| 1257811200000 | 2464.64 |
| 1257897600000 | 2477.23 |
| 1257984000000 | 2466.21 |
| 1258070400000 | 2489.54 |
| 1258329600000 | 2538.31 |
| 1258416000000 | 2500.8 |
| 1258502400000 | 2498.27 |
| 1258588800000 | 2447.6 |
| 1258675200000 | 2428.79 |
| 1258934400000 | 2497.32 |
| 1259020800000 | 2480.82 |
| 1259107200000 | 2522.7 |
| 1259193600000 | 2425.4899 |
| 1259280000000 | 2444.13 |
| 1259539200000 | 2417.77 |
| 1259625600000 | 2504.12 |
| 1259712000000 | 2522.81 |
| 1259798400000 | 2519.38 |
| 1259884800000 | 2534.64 |
| 1260144000000 | 2511.89 |
| 1260230400000 | 2463.68 |
| 1260316800000 | 2445.87 |
| 1260403200000 | 2463.01 |
| 1260489600000 | 2485.36 |
| 1260748800000 | 2499.05 |
| 1260835200000 | 2497.89 |
| 1260921600000 | 2505.5 |
| 1261008000000 | 2456.19 |
| 1261094400000 | 2433.78 |
| 1261353600000 | 2477.16 |
| 1261440000000 | 2475.92 |
| 1261526400000 | 2504.29 |
| 1261612800000 | 2504.2 |
| 1261958400000 | 2524.57 |
| 1262044800000 | 2538.62 |
| 1262131200000 | 2517.93 |
| 1262217600000 | 2535.2 |
| 1262563200000 | 2572.89 |
| 1262649600000 | 2558.42 |
| 1262736000000 | 2552.31 |
| 1262822400000 | 2555.46 |
| 1262908800000 | 2558.2399 |
| 1263168000000 | 2600.27 |
| 1263254400000 | 2572.05 |
| 1263340800000 | 2592.52 |
| 1263427200000 | 2602.89 |
| 1263513600000 | 2589.84 |
| 1263772800000 | 2637.57 |
| 1263859200000 | 2638.75 |
| 1263945600000 | 2577.03 |
| 1264032000000 | 2537.4699 |
| 1264118400000 | 2519.48 |
| 1264377600000 | 2527.69 |
| 1264464000000 | 2543.4 |
| 1264550400000 | 2552.14 |
| 1264636800000 | 2511.37 |
| 1264723200000 | 2522.61 |
| 1264982400000 | 2524.29 |
| 1265068800000 | 2555.7 |
| 1265155200000 | 2543.86 |
| 1265241600000 | 2463.65 |
| 1265328000000 | 2392.33 |
| 1265587200000 | 2423.16 |
| 1265673600000 | 2428.09 |
| 1265760000000 | 2439.81 |
| 1265846400000 | 2457.9699 |
| 1265932800000 | 2460.65 |
| 1266192000000 | 2455.42 |
| 1266278400000 | 2453.94 |
| 1266364800000 | 2488.25 |
| 1266451200000 | 2515 |
| 1266537600000 | 2512.65 |
| 1266796800000 | 2517.08 |
| 1266883200000 | 2495.59 |
| 1266969600000 | 2498.86 |
| 1267056000000 | 2444.78 |
| 1267142400000 | 2495.11 |
| 1267401600000 | 2521.56 |
| 1267488000000 | 2553.41 |
| 1267574400000 | 2578.62 |
| 1267660800000 | 2570.01 |
| 1267747200000 | 2610.51 |
| 1268006400000 | 2609.09 |
| 1268092800000 | 2580.37 |
| 1268179200000 | 2611.82 |
| 1268265600000 | 2617.29 |
| 1268352000000 | 2639.4699 |
| 1268611200000 | 2604.3 |
| 1268697600000 | 2640.63 |
| 1268784000000 | 2642.28 |
| 1268870400000 | 2647.55 |
| 1268956800000 | 2624.76 |
| 1269216000000 | 2638.94 |
| 1269302400000 | 2652.18 |
| 1269388800000 | 2615.05 |
| 1269475200000 | 2639.9 |
| 1269561600000 | 2637.05 |
| 1269820800000 | 2641.57 |
| 1269907200000 | 2632.11 |
| 1269993600000 | 2644.84 |
| 1270080000000 | 2683.9 |
| 1270512000000 | 2656.98 |
| 1270598400000 | 2641.19 |
| 1270684800000 | 2612.78 |
| 1270771200000 | 2670.6 |
| 1271030400000 | 2702.41 |
| 1271116800000 | 2702.95 |
| 1271203200000 | 2713.41 |
| 1271289600000 | 2702.36 |
| 1271376000000 | 2641.5 |
| 1271635200000 | 2633.64 |
| 1271721600000 | 2680.12 |
| 1271808000000 | 2658.56 |
| 1271894400000 | 2636.57 |
| 1271980800000 | 2692.2399 |
| 1272240000000 | 2726.64 |
| 1272326400000 | 2637.95 |
| 1272412800000 | 2571.58 |
| 1272499200000 | 2607.31 |
| 1272585600000 | 2587.51 |
| 1272844800000 | 2578.63 |
| 1272931200000 | 2516.88 |
| 1273017600000 | 2461.32 |
| 1273104000000 | 2414.43 |
| 1273190400000 | 2301.5 |
| 1273449600000 | 2475.37 |
| 1273536000000 | 2462.28 |
| 1273622400000 | 2510.38 |
| 1273708800000 | 2493.85 |
| 1273795200000 | 2395.82 |
| 1274054400000 | 2372.26 |
| 1274140800000 | 2401.09 |
| 1274227200000 | 2320.65 |
| 1274313600000 | 2268.06 |
| 1274400000000 | 2296.92 |
| 1274659200000 | 2291.07 |
| 1274745600000 | 2215.2399 |
| 1274832000000 | 2281.92 |
| 1274918400000 | 2335.78 |
| 1275004800000 | 2337.81 |
| 1275264000000 | 2345.35 |
| 1275350400000 | 2379.2199 |
| 1275436800000 | 2382.75 |
| 1275523200000 | 2424.78 |
| 1275609600000 | 2361.09 |
| 1275868800000 | 2333.73 |
| 1275955200000 | 2321.2 |
| 1276041600000 | 2398.15 |
| 1276128000000 | 2442.93 |
| 1276214400000 | 2431.42 |
| 1276473600000 | 2497.93 |
| 1276560000000 | 2504.19 |
| 1276646400000 | 2516.63 |
| 1276732800000 | 2529.44 |
| 1276819200000 | 2529.2399 |
| 1277078400000 | 2561.84 |
| 1277164800000 | 2529.31 |
| 1277251200000 | 2505.59 |
| 1277337600000 | 2471.45 |
| 1277424000000 | 2468.12 |
| 1277683200000 | 2518.46 |
| 1277769600000 | 2418.02 |
| 1277856000000 | 2432.83 |
| 1277942400000 | 2389.4899 |
| 1278028800000 | 2416.28 |
| 1278288000000 | 2402.9699 |
| 1278374400000 | 2484.9 |
| 1278460800000 | 2483.63 |
| 1278547200000 | 2507.51 |
| 1278633600000 | 2526.46 |
| 1278892800000 | 2519.83 |
| 1278979200000 | 2592.13 |
| 1279065600000 | 2604.55 |
| 1279152000000 | 2625.01 |
| 1279238400000 | 2593.11 |
| 1279497600000 | 2551.62 |
| 1279584000000 | 2542.79 |
| 1279670400000 | 2580.32 |
| 1279756800000 | 2633.82 |
| 1279843200000 | 2648.1 |
| 1280102400000 | 2675.38 |
| 1280188800000 | 2640.61 |
| 1280275200000 | 2638.65 |
| 1280361600000 | 2618.87 |
| 1280448000000 | 2614.25 |
| 1280707200000 | 2686.63 |
| 1280793600000 | 2696.11 |
| 1280880000000 | 2694.16 |
| 1280966400000 | 2682.67 |
| 1281052800000 | 2676.55 |
| 1281312000000 | 2711.58 |
| 1281398400000 | 2652.55 |
| 1281484800000 | 2568.83 |
| 1281571200000 | 2570.51 |
| 1281657600000 | 2566.13 |
| 1281916800000 | 2591.7399 |
| 1282003200000 | 2623.73 |
| 1282089600000 | 2615.42 |
| 1282176000000 | 2579.38 |
| 1282262400000 | 2522.4899 |
| 1282521600000 | 2527.03 |
| 1282608000000 | 2515.01 |
| 1282694400000 | 2490.4699 |
| 1282780800000 | 2544.2399 |
| 1282867200000 | 2543.91 |
| 1283126400000 | 2533.58 |
| 1283212800000 | 2534.08 |
| 1283299200000 | 2634.75 |
| 1283385600000 | 2644.33 |
| 1283472000000 | 2675.7399 |
| 1283731200000 | 2680.16 |
| 1283817600000 | 2647.96 |
| 1283904000000 | 2679.76 |
| 1283990400000 | 2700.78 |
| 1284076800000 | 2713.83 |
| 1284336000000 | 2754.86 |
| 1284422400000 | 2760.71 |
| 1284508800000 | 2769.65 |
| 1284595200000 | 2767.98 |
| 1284681600000 | 2762.78 |
| 1284940800000 | 2819.73 |
| 1285027200000 | 2820.46 |
| 1285113600000 | 2840.21 |
| 1285200000000 | 2825.76 |
| 1285286400000 | 2914.6 |
| 1285545600000 | 2885.87 |
| 1285632000000 | 2904.9 |
| 1285718400000 | 2911.82 |
| 1285804800000 | 2928.3 |
| 1285891200000 | 2914.2 |
| 1286150400000 | 2899.01 |
| 1286236800000 | 2955 |
| 1286323200000 | 2977.85 |
| 1286409600000 | 2991.95 |
| 1286496000000 | 2978.43 |
| 1286755200000 | 2990.16 |
| 1286841600000 | 2980.89 |
| 1286928000000 | 3038.36 |
| 1287014400000 | 3057.57 |
| 1287100800000 | 3046.64 |
| 1287360000000 | 3026.06 |
| 1287446400000 | 2957.86 |
| 1287532800000 | 2995.44 |
| 1287619200000 | 3067.37 |
| 1287705600000 | 3015.8 |
| 1287964800000 | 3070.4899 |
| 1288051200000 | 3027.93 |
| 1288137600000 | 2976.4699 |
| 1288224000000 | 3008.48 |
| 1288310400000 | 2999.7 |
| 1288569600000 | 3012.93 |
| 1288656000000 | 3068.21 |
| 1288742400000 | 3082.6 |
| 1288828800000 | 3163.73 |
| 1288915200000 | 3140.35 |
| 1289174400000 | 3112.86 |
| 1289260800000 | 3115.9899 |
| 1289347200000 | 3065.12 |
| 1289433600000 | 3064.25 |
| 1289520000000 | 3059.4699 |
| 1289779200000 | 3052.21 |
| 1289865600000 | 2994.98 |
| 1289952000000 | 2991.89 |
| 1290038400000 | 3051.89 |
| 1290124800000 | 3069.43 |
| 1290384000000 | 3058.51 |
| 1290470400000 | 2970.58 |
| 1290556800000 | 2997.4 |
| 1290643200000 | 3010.17 |
| 1290729600000 | 2975.92 |
| 1290988800000 | 2891.03 |
| 1291075200000 | 2878.42 |
| 1291161600000 | 2927.64 |
| 1291248000000 | 2998.76 |
| 1291334400000 | 3038.33 |
| 1291593600000 | 3022.26 |
| 1291680000000 | 3068.37 |
| 1291766400000 | 3029.71 |
| 1291852800000 | 3009.86 |
| 1291939200000 | 3032.19 |
| 1292198400000 | 3079.92 |
| 1292284800000 | 3093.44 |
| 1292371200000 | 3055.46 |
| 1292457600000 | 3050.87 |
| 1292544000000 | 3039.63 |
| 1292803200000 | 3049.2399 |
| 1292889600000 | 3081.01 |
| 1292976000000 | 3089.8 |
| 1293062400000 | 3093.59 |
| 1293148800000 | 3105.12 |
| 1293408000000 | 3085.11 |
| 1293494400000 | 3086 |
| 1293580800000 | 3091.9899 |
| 1293667200000 | 3081.36 |
| 1293753600000 | 3098.91 |
| 1294012800000 | 3109.25 |
| 1294099200000 | 3096.53 |
| 1294185600000 | 3043.92 |
| 1294272000000 | 3038 |
| 1294358400000 | 3018.4 |
| 1294617600000 | 2992.3 |
| 1294704000000 | 3036.2399 |
| 1294790400000 | 3057.84 |
| 1294876800000 | 3068.15 |
| 1294963200000 | 3064.35 |
| 1295222400000 | 3052.17 |
| 1295308800000 | 3097.53 |
| 1295395200000 | 3037.04 |
| 1295481600000 | 2975 |
| 1295568000000 | 3011.39 |
| 1295827200000 | 3046.19 |
| 1295913600000 | 3048.44 |
| 1296000000000 | 3079.31 |
| 1296086400000 | 3073.4699 |
| 1296172800000 | 3009.81 |
| 1296432000000 | 3021.7 |
| 1296518400000 | 3075.41 |
| 1296604800000 | 3093.82 |
| 1296691200000 | 3084.6 |
| 1296777600000 | 3059.86 |
| 1297036800000 | 3114.2399 |
| 1297123200000 | 3159.17 |
| 1297209600000 | 3133.95 |
| 1297296000000 | 3115.35 |
| 1297382400000 | 3112.07 |
| 1297641600000 | 3102.11 |
| 1297728000000 | 3110.5 |
| 1297814400000 | 3095.06 |
| 1297900800000 | 3118.98 |
| 1297987200000 | 3145.36 |
| 1298246400000 | 3125.64 |
| 1298332800000 | 3108.77 |
| 1298419200000 | 3103.84 |
| 1298505600000 | 3063.56 |
| 1298592000000 | 3105.87 |
| 1298851200000 | 3140.34 |
| 1298937600000 | 3143.89 |
| 1299024000000 | 3135.43 |
| 1299110400000 | 3156.76 |
| 1299196800000 | 3143.17 |
| 1299456000000 | 3145.95 |
| 1299542400000 | 3152.2199 |
| 1299628800000 | 3173.08 |
| 1299715200000 | 3114.77 |
| 1299801600000 | 3076.12 |
| 1300060800000 | 3052.11 |
| 1300147200000 | 2973.44 |
| 1300233600000 | 2906.9 |
| 1300320000000 | 2976.36 |
| 1300406400000 | 3011.83 |
| 1300665600000 | 3077.84 |
| 1300752000000 | 3084.7 |
| 1300838400000 | 3072.3 |
| 1300924800000 | 3115.12 |
| 1301011200000 | 3100.56 |
| 1301270400000 | 3093.38 |
| 1301356800000 | 3099 |
| 1301443200000 | 3143.66 |
| 1301529600000 | 3145.98 |
| 1301616000000 | 3172.13 |
| 1301875200000 | 3196.29 |
| 1301961600000 | 3203.14 |
| 1302048000000 | 3225.86 |
| 1302134400000 | 3182.7 |
| 1302220800000 | 3214.04 |
| 1302480000000 | 3198.85 |
| 1302566400000 | 3164.41 |
| 1302652800000 | 3207.4699 |
| 1302739200000 | 3185.14 |
| 1302825600000 | 3203.96 |
| 1303084800000 | 3128.98 |
| 1303171200000 | 3199.04 |
| 1303257600000 | 3304.08 |
| 1303344000000 | 3336.85 |
| 1303776000000 | 3355.7 |
| 1303862400000 | 3355.69 |
| 1303948800000 | 3404.83 |
| 1304035200000 | 3420.37 |
| 1304294400000 | 3438.23 |
| 1304380800000 | 3442.01 |
| 1304467200000 | 3424.56 |
| 1304553600000 | 3390.15 |
| 1304640000000 | 3416.37 |
| 1304899200000 | 3351.95 |
| 1304985600000 | 3406.26 |
| 1305072000000 | 3432.48 |
| 1305158400000 | 3387.65 |
| 1305244800000 | 3386.14 |
| 1305504000000 | 3385.63 |
| 1305590400000 | 3332.39 |
| 1305676800000 | 3359.2 |
| 1305763200000 | 3371.21 |
| 1305849600000 | 3365.5 |
| 1306108800000 | 3283.75 |
| 1306195200000 | 3311.25 |
| 1306281600000 | 3304.63 |
| 1306368000000 | 3307.31 |
| 1306454400000 | 3369.61 |
| 1306713600000 | 3369.61 |
| 1306800000000 | 3422.73 |
| 1306886400000 | 3415.61 |
| 1306972800000 | 3380.87 |
| 1307059200000 | 3391 |
| 1307318400000 | 3389.23 |
| 1307404800000 | 3397.65 |
| 1307491200000 | 3343.92 |
| 1307577600000 | 3344.45 |
| 1307664000000 | 3264.09 |
| 1307923200000 | 3273.18 |
| 1308009600000 | 3295.21 |
| 1308096000000 | 3233.11 |
| 1308182400000 | 3178.2399 |
| 1308268800000 | 3214.2399 |
| 1308528000000 | 3222.28 |
| 1308614400000 | 3275.84 |
| 1308700800000 | 3274.14 |
| 1308787200000 | 3174.17 |
| 1308873600000 | 3202.21 |
| 1309132800000 | 3232.85 |
| 1309219200000 | 3281.12 |
| 1309305600000 | 3328.08 |
| 1309392000000 | 3380.79 |
| 1309478400000 | 3400.81 |
| 1309737600000 | 3425.22 |
| 1309824000000 | 3459.58 |
| 1309910400000 | 3417.76 |
| 1309996800000 | 3449.48 |
| 1310083200000 | 3429.35 |
| 1310342400000 | 3336.4899 |
| 1310428800000 | 3317.7 |
| 1310515200000 | 3379.62 |
| 1310601600000 | 3357.97 |
| 1310688000000 | 3365.72 |
| 1310947200000 | 3292.26 |
| 1311033600000 | 3301.39 |
| 1311120000000 | 3334.29 |
| 1311206400000 | 3410.5 |
| 1311292800000 | 3436.17 |
| 1311552000000 | 3451.2 |
| 1311638400000 | 3464.95 |
| 1311724800000 | 3436.08 |
| 1311811200000 | 3425.09 |
| 1311897600000 | 3406.86 |
| 1312156800000 | 3353.12 |
| 1312243200000 | 3300.19 |
| 1312329600000 | 3266.68 |
| 1312416000000 | 3132.43 |
| 1312502400000 | 3097.23 |
| 1312761600000 | 2945.28 |
| 1312848000000 | 3021.03 |
| 1312934400000 | 2948.57 |
| 1313020800000 | 3048.36 |
| 1313107200000 | 3118.2199 |
| 1313366400000 | 3170.39 |
| 1313452800000 | 3160.32 |
| 1313539200000 | 3191.4699 |
| 1313625600000 | 3039.44 |
| 1313712000000 | 3001.51 |
| 1313971200000 | 3014.32 |
| 1314057600000 | 3054.2 |
| 1314144000000 | 3066.16 |
| 1314230400000 | 3028.63 |
| 1314316800000 | 3029.01 |
| 1314576000000 | 3095.16 |
| 1314662400000 | 3091.5 |
| 1314748800000 | 3159.9 |
| 1314835200000 | 3148.02 |
| 1314921600000 | 3081.7399 |
| 1315180800000 | 2957.76 |
| 1315267200000 | 2941.4699 |
| 1315353600000 | 3017.9699 |
| 1315440000000 | 3034.82 |
| 1315526400000 | 2921.52 |
| 1315785600000 | 2848.83 |
| 1315872000000 | 2881.2399 |
| 1315958400000 | 2938.05 |
| 1316044800000 | 3009.1 |
| 1316131200000 | 3013.27 |
| 1316390400000 | 2924.69 |
| 1316476800000 | 3027.94 |
| 1316563200000 | 2985.04 |
| 1316649600000 | 2780.69 |
| 1316736000000 | 2805.87 |
| 1316995200000 | 2831.62 |
| 1317081600000 | 2957.54 |
| 1317168000000 | 2923.37 |
| 1317254400000 | 2874.07 |
| 1317340800000 | 2779.91 |
| 1317600000000 | 2747.19 |
| 1317686400000 | 2697.18 |
| 1317772800000 | 2769.4 |
| 1317859200000 | 2839.45 |
| 1317945600000 | 2902.1 |
| 1318204800000 | 2974.98 |
| 1318291200000 | 2965.48 |
| 1318377600000 | 3032.12 |
| 1318464000000 | 3007.66 |
| 1318550400000 | 3057.42 |
| 1318809600000 | 3021.4899 |
| 1318896000000 | 2993.55 |
| 1318982400000 | 3033.6 |
| 1319068800000 | 3002.54 |
| 1319155200000 | 3130.34 |
| 1319414400000 | 3150.78 |
| 1319500800000 | 3133.44 |
| 1319587200000 | 3130.2199 |
| 1319673600000 | 3271.8 |
| 1319760000000 | 3302.09 |
| 1320019200000 | 3192.64 |
| 1320105600000 | 3059.71 |
| 1320192000000 | 3113.82 |
| 1320278400000 | 3145.2 |
| 1320364800000 | 3129.2199 |
| 1320624000000 | 3098.31 |
| 1320710400000 | 3157.4 |
| 1320796800000 | 3060.9699 |
| 1320883200000 | 3055.16 |
| 1320969600000 | 3145.32 |
| 1321228800000 | 3105.2199 |
| 1321315200000 | 3064.07 |
| 1321401600000 | 3063.87 |
| 1321488000000 | 3022.33 |
| 1321574400000 | 2995.2199 |
| 1321833600000 | 2892.34 |
| 1321920000000 | 2905.04 |
| 1322006400000 | 2846.57 |
| 1322092800000 | 2843.17 |
| 1322179200000 | 2849.21 |
| 1322438400000 | 2941.84 |
| 1322524800000 | 2956.83 |
| 1322611200000 | 3081.34 |
| 1322697600000 | 3072.1 |
| 1322784000000 | 3072.68 |
| 1323043200000 | 3077.33 |
| 1323129600000 | 3049.91 |
| 1323216000000 | 3067.15 |
| 1323302400000 | 3026.1 |
| 1323388800000 | 3060.91 |
| 1323648000000 | 2992.81 |
| 1323734400000 | 2963.61 |
| 1323820800000 | 2881.83 |
| 1323907200000 | 2913.16 |
| 1323993600000 | 2887.32 |
| 1324252800000 | 2897.11 |
| 1324339200000 | 2961.88 |
| 1324425600000 | 2945.84 |
| 1324512000000 | 2968.26 |
| 1324598400000 | 2993.91 |
| 1324944000000 | 3004.48 |
| 1325030400000 | 2970.38 |
| 1325116800000 | 2978.36 |
| 1325203200000 | 3014.46 |
| 1325462400000 | 3039.67 |
| 1325548800000 | 3097.54 |
| 1325635200000 | 3050.64 |
| 1325721600000 | 3007.41 |
| 1325808000000 | 2991.69 |
| 1326067200000 | 3016.04 |
| 1326153600000 | 3061.4899 |
| 1326240000000 | 3009.85 |
| 1326326400000 | 3032.93 |
| 1326412800000 | 2988.94 |
| 1326672000000 | 3028.41 |
| 1326758400000 | 3054.09 |
| 1326844800000 | 3091.7 |
| 1326931200000 | 3113.68 |
| 1327017600000 | 3130 |
| 1327276800000 | 3148.57 |
| 1327363200000 | 3137.96 |
| 1327449600000 | 3140.06 |
| 1327536000000 | 3218.62 |
| 1327622400000 | 3198.36 |
| 1327881600000 | 3170.57 |
| 1327968000000 | 3187.36 |
| 1328054400000 | 3292.42 |
| 1328140800000 | 3282.73 |
| 1328227200000 | 3335.42 |
| 1328486400000 | 3319.95 |
| 1328572800000 | 3321.78 |
| 1328659200000 | 3303.71 |
| 1328745600000 | 3328.04 |
| 1328832000000 | 3298.29 |
| 1329091200000 | 3323.93 |
| 1329177600000 | 3323.77 |
| 1329264000000 | 3345.59 |
| 1329350400000 | 3348.94 |
| 1329436800000 | 3384.47 |
| 1329696000000 | 3426.9 |
| 1329782400000 | 3409.31 |
| 1329868800000 | 3382.68 |
| 1329955200000 | 3412.52 |
| 1330041600000 | 3424.53 |
| 1330300800000 | 3412.58 |
| 1330387200000 | 3444.13 |
| 1330473600000 | 3457.22 |
| 1330560000000 | 3484.03 |
| 1330646400000 | 3452.61 |
| 1330905600000 | 3456.4 |
| 1330992000000 | 3345.34 |
| 1331078400000 | 3373.14 |
| 1331164800000 | 3484.6 |
| 1331251200000 | 3457.18 |
| 1331510400000 | 3486.36 |
| 1331596800000 | 3537.7 |
| 1331683200000 | 3502.3 |
| 1331769600000 | 3514.9 |
| 1331856000000 | 3547.4 |
| 1332115200000 | 3549.87 |
| 1332201600000 | 3502.77 |
| 1332288000000 | 3509.74 |
| 1332374400000 | 3473.32 |
| 1332460800000 | 3477.84 |
| 1332720000000 | 3542.31 |
| 1332806400000 | 3534.98 |
| 1332892800000 | 3498.1 |
| 1332979200000 | 3473.97 |
| 1333065600000 | 3516.94 |
| 1333324800000 | 3583.04 |
| 1333411200000 | 3572.59 |
| 1333497600000 | 3447.52 |
| 1333584000000 | 3451.84 |
| 1334016000000 | 3381.03 |
| 1334102400000 | 3415.1 |
| 1334188800000 | 3484.9 |
| 1334275200000 | 3422.76 |
| 1334534400000 | 3454.43 |
| 1334620800000 | 3494.24 |
| 1334707200000 | 3478.01 |
| 1334793600000 | 3479.88 |
| 1334880000000 | 3501.89 |
| 1335139200000 | 3419.21 |
| 1335225600000 | 3456.33 |
| 1335312000000 | 3496.45 |
| 1335398400000 | 3522.64 |
| 1335484800000 | 3552.03 |
| 1335744000000 | 3530.21 |
| 1335830400000 | 3549.7 |
| 1335916800000 | 3559.85 |
| 1336003200000 | 3590.07 |
| 1336089600000 | 3508.78 |
| 1336348800000 | 3522.59 |
| 1336435200000 | 3426.49 |
| 1336521600000 | 3432.96 |
| 1336608000000 | 3405.28 |
| 1336694400000 | 3432.47 |
| 1336953600000 | 3366.61 |
| 1337040000000 | 3362.46 |
| 1337126400000 | 3361.91 |
| 1337212800000 | 3335.41 |
| 1337299200000 | 3273.9699 |
| 1337558400000 | 3309.65 |
| 1337644800000 | 3347.05 |
| 1337731200000 | 3224.45 |
| 1337817600000 | 3221.82 |
| 1337904000000 | 3220.61 |
| 1338163200000 | 3235.38 |
| 1338249600000 | 3281.98 |
| 1338336000000 | 3192.93 |
| 1338422400000 | 3186.16 |
| 1338508800000 | 3087.21 |
| 1338768000000 | 3086.2 |
| 1338854400000 | 3093.56 |
| 1338940800000 | 3166.04 |
| 1339027200000 | 3242.9 |
| 1339113600000 | 3211.7 |
| 1339372800000 | 3231.09 |
| 1339459200000 | 3228.61 |
| 1339545600000 | 3241.75 |
| 1339632000000 | 3211.91 |
| 1339718400000 | 3231.03 |
| 1339977600000 | 3252.15 |
| 1340064000000 | 3316.2 |
| 1340150400000 | 3319.65 |
| 1340236800000 | 3297.15 |
| 1340323200000 | 3238.45 |
| 1340582400000 | 3182.53 |
| 1340668800000 | 3186.34 |
| 1340755200000 | 3213.52 |
| 1340841600000 | 3164.44 |
| 1340928000000 | 3299.25 |
| 1341187200000 | 3331.94 |
| 1341273600000 | 3373.49 |
| 1341360000000 | 3360.14 |
| 1341446400000 | 3337.2 |
| 1341532800000 | 3302.96 |
| 1341792000000 | 3269.54 |
| 1341878400000 | 3309.06 |
| 1341964800000 | 3255.67 |
| 1342051200000 | 3189.78 |
| 1342137600000 | 3266.91 |
| 1342396800000 | 3266.96 |
| 1342483200000 | 3270.18 |
| 1342569600000 | 3334.4899 |
| 1342656000000 | 3402.06 |
| 1342742400000 | 3347.18 |
| 1343001600000 | 3255.2399 |
| 1343088000000 | 3257.83 |
| 1343174400000 | 3254.32 |
| 1343260800000 | 3373.65 |
| 1343347200000 | 3428.75 |
| 1343606400000 | 3421.54 |
| 1343692800000 | 3395.63 |
| 1343779200000 | 3409.66 |
| 1343865600000 | 3368.24 |
| 1343952000000 | 3474.11 |
| 1344211200000 | 3521.52 |
| 1344297600000 | 3524.79 |
| 1344384000000 | 3513.62 |
| 1344470400000 | 3548 |
| 1344556800000 | 3550.82 |
| 1344816000000 | 3540.93 |
| 1344902400000 | 3547.21 |
| 1344988800000 | 3528.12 |
| 1345075200000 | 3535.25 |
| 1345161600000 | 3526.37 |
| 1345420800000 | 3541.21 |
| 1345507200000 | 3582.16 |
| 1345593600000 | 3525.66 |
| 1345680000000 | 3551.02 |
| 1345766400000 | 3538.62 |
| 1346025600000 | 3551.46 |
| 1346112000000 | 3548.19 |
| 1346198400000 | 3526.48 |
| 1346284800000 | 3503.49 |
| 1346371200000 | 3534.35 |
| 1346630400000 | 3575.51 |
| 1346716800000 | 3526.59 |
| 1346803200000 | 3543.2 |
| 1346889600000 | 3585.13 |
| 1346976000000 | 3605.64 |
| 1347235200000 | 3586.32 |
| 1347321600000 | 3554.87 |
| 1347408000000 | 3527.04 |
| 1347494400000 | 3543.22 |
| 1347580800000 | 3621.85 |
| 1347840000000 | 3596.89 |
| 1347926400000 | 3612.94 |
| 1348012800000 | 3624.72 |
| 1348099200000 | 3604.55 |
| 1348185600000 | 3586.89 |
| 1348444800000 | 3560.82 |
| 1348531200000 | 3584.41 |
| 1348617600000 | 3509.49 |
| 1348704000000 | 3508.18 |
| 1348790400000 | 3471.95 |
| 1349049600000 | 3540.61 |
| 1349136000000 | 3551.09 |
| 1349222400000 | 3522.18 |
| 1349308800000 | 3564.95 |
| 1349395200000 | 3608.02 |
| 1349654400000 | 3534.63 |
| 1349740800000 | 3476.98 |
| 1349827200000 | 3461.68 |
| 1349913600000 | 3542.53 |
| 1350000000000 | 3544.27 |
| 1350259200000 | 3563.06 |
| 1350345600000 | 3636.31 |
| 1350432000000 | 3672.91 |
| 1350518400000 | 3640.55 |
| 1350604800000 | 3610.74 |
| 1350864000000 | 3612.95 |
| 1350950400000 | 3520.33 |
| 1351036800000 | 3546.92 |
| 1351123200000 | 3566.56 |
| 1351209600000 | 3582.42 |
| 1351468800000 | 3573.03 |
| 1351555200000 | 3611.67 |
| 1351641600000 | 3579.5 |
| 1351728000000 | 3638.06 |
| 1351814400000 | 3667.07 |
| 1352073600000 | 3636.47 |
| 1352160000000 | 3649.11 |
| 1352246400000 | 3596.39 |
| 1352332800000 | 3598.85 |
| 1352419200000 | 3605.12 |
| 1352678400000 | 3619.02 |
| 1352764800000 | 3634.06 |
| 1352851200000 | 3596.74 |
| 1352937600000 | 3579.83 |
| 1353024000000 | 3528.08 |
| 1353283200000 | 3657.96 |
| 1353369600000 | 3679.14 |
| 1353456000000 | 3697.33 |
| 1353542400000 | 3725.64 |
| 1353628800000 | 3764.05 |
| 1353888000000 | 3768.68 |
| 1353974400000 | 3781.62 |
| 1354060800000 | 3796.83 |
| 1354147200000 | 3837.2 |
| 1354233600000 | 3850.5 |
| 1354492800000 | 3885.08 |
| 1354579200000 | 3896.91 |
| 1354665600000 | 3876.58 |
| 1354752000000 | 3876.86 |
| 1354838400000 | 3864.54 |
| 1355097600000 | 3881.86 |
| 1355184000000 | 3896.17 |
| 1355270400000 | 3885.78 |
| 1355356800000 | 3857.31 |
| 1355443200000 | 3872.66 |
| 1355702400000 | 3877.75 |
| 1355788800000 | 3893.54 |
| 1355875200000 | 3912.07 |
| 1355961600000 | 3906.52 |
| 1356048000000 | 3882.74 |
| 1356307200000 | 3868.56 |
| 1356566400000 | 3873.92 |
| 1356652800000 | 3864.53 |
| 1356912000000 | 3874.34 |
| 1357084800000 | 3932.51 |
| 1357171200000 | 3920.24 |
| 1357257600000 | 3917.88 |
| 1357516800000 | 3911.32 |
| 1357603200000 | 3903.99 |
| 1357689600000 | 3920.97 |
| 1357776000000 | 3932.37 |
| 1357862400000 | 3969.09 |
| 1358121600000 | 3978 |
| 1358208000000 | 4016.5 |
| 1358294400000 | 4015.5 |
| 1358380800000 | 4053.42 |
| 1358467200000 | 4024.5 |
| 1358726400000 | 4004.45 |
| 1358812800000 | 3990.4 |
| 1358899200000 | 3979.72 |
| 1358985600000 | 4025.96 |
| 1359072000000 | 4082.69 |
| 1359331200000 | 4069.32 |
| 1359417600000 | 4106.14 |
| 1359504000000 | 4092.56 |
| 1359590400000 | 4068.21 |
| 1359676800000 | 4139.74 |
| 1359936000000 | 4048.77 |
| 1360022400000 | 4059.23 |
| 1360108800000 | 4045.88 |
| 1360195200000 | 3966.09 |
| 1360281600000 | 4013.04 |
| 1360540800000 | 3975.24 |
| 1360627200000 | 4036.52 |
| 1360713600000 | 4050.54 |
| 1360800000000 | 4015.13 |
| 1360886400000 | 4035.73 |
| 1361145600000 | 4027.09 |
| 1361232000000 | 4080.91 |
| 1361318400000 | 4095.49 |
| 1361404800000 | 3995.15 |
| 1361491200000 | 4016.39 |
| 1361750400000 | 4004.1 |
| 1361836800000 | 3944.67 |
| 1361923200000 | 3974.01 |
| 1362009600000 | 4010.46 |
| 1362096000000 | 4007.66 |
| 1362355200000 | 4025.23 |
| 1362441600000 | 4079.33 |
| 1362528000000 | 4043.75 |
| 1362614400000 | 4090.77 |
| 1362700800000 | 4077.28 |
| 1362960000000 | 4105.21 |
| 1363046400000 | 4106.28 |
| 1363132800000 | 4115.21 |
| 1363219200000 | 4138.93 |
| 1363305600000 | 4169.4399 |
| 1363564800000 | 4145.7299 |
| 1363651200000 | 4098.52 |
| 1363737600000 | 4139.74 |
| 1363824000000 | 4076.59 |
| 1363910400000 | 4107.2 |
| 1364169600000 | 4091.48 |
| 1364256000000 | 4111.39 |
| 1364342400000 | 4085.71 |
| 1364428800000 | 4137.65 |
| 1364860800000 | 4196.31 |
| 1364947200000 | 4172.84 |
| 1365033600000 | 4114.86 |
| 1365120000000 | 4077.03 |
| 1365379200000 | 4110.41 |
| 1365465600000 | 4082.75 |
| 1365552000000 | 4161.57 |
| 1365638400000 | 4214.51 |
| 1365724800000 | 4167.76 |
| 1365984000000 | 4149.2 |
| 1366070400000 | 4095.59 |
| 1366156800000 | 4021.45 |
| 1366243200000 | 4015.93 |
| 1366329600000 | 4074.12 |
| 1366588800000 | 4046.48 |
| 1366675200000 | 4163.83 |
| 1366761600000 | 4181.79 |
| 1366848000000 | 4220.99 |
| 1366934400000 | 4214.3 |
| 1367193600000 | 4268.85 |
| 1367280000000 | 4285.2299 |
| 1367366400000 | 4294.39 |
| 1367452800000 | 4294.12 |
| 1367539200000 | 4348.08 |
| 1367798400000 | 4330.03 |
| 1367884800000 | 4306.93 |
| 1367971200000 | 4375.53 |
| 1368057600000 | 4358.77 |
| 1368144000000 | 4339.77 |
| 1368403200000 | 4342.11 |
| 1368489600000 | 4359.71 |
| 1368576000000 | 4375.32 |
| 1368662400000 | 4463.31 |
| 1368748800000 | 4431.36 |
| 1369008000000 | 4465.55 |
| 1369094400000 | 4500.86 |
| 1369180800000 | 4493.14 |
| 1369267200000 | 4408.53 |
| 1369353600000 | 4421.27 |
| 1369612800000 | 4432.91 |
| 1369699200000 | 4469.3 |
| 1369785600000 | 4387.52 |
| 1369872000000 | 4416 |
| 1369958400000 | 4339.67 |
| 1370217600000 | 4328.82 |
| 1370304000000 | 4361.66 |
| 1370390400000 | 4284.77 |
| 1370476800000 | 4285.08 |
| 1370563200000 | 4350.49 |
| 1370822400000 | 4351.15 |
| 1370908800000 | 4318.55 |
| 1370995200000 | 4336.66 |
| 1371081600000 | 4296.53 |
| 1371168000000 | 4331.58 |
| 1371427200000 | 4385.56 |
| 1371513600000 | 4387.4399 |
| 1371600000000 | 4402.39 |
| 1371686400000 | 4172.05 |
| 1371772800000 | 4115.45 |
| 1372032000000 | 4034.25 |
| 1372118400000 | 4100.9799 |
| 1372204800000 | 4154.36 |
| 1372291200000 | 4187.4399 |
| 1372377600000 | 4162.57 |
| 1372636800000 | 4238.65 |
| 1372723200000 | 4214.64 |
| 1372809600000 | 4170.6 |
| 1372896000000 | 4233.43 |
| 1372982400000 | 4156.88 |
| 1373241600000 | 4238.58 |
| 1373328000000 | 4255.28 |
| 1373414400000 | 4281.07 |
| 1373500800000 | 4364.14 |
| 1373587200000 | 4337.7299 |
| 1373846400000 | 4358.47 |
| 1373932800000 | 4325.28 |
| 1374019200000 | 4331.34 |
| 1374105600000 | 4353.6899 |
| 1374192000000 | 4360.55 |
| 1374451200000 | 4377.12 |
| 1374537600000 | 4351.17 |
| 1374624000000 | 4378.42 |
| 1374710400000 | 4352.47 |
| 1374796800000 | 4368.42 |
| 1375056000000 | 4369 |
| 1375142400000 | 4389.2299 |
| 1375228800000 | 4405.11 |
| 1375315200000 | 4454.1899 |
| 1375401600000 | 4494.33 |
| 1375660800000 | 4498.92 |
| 1375747200000 | 4532.06 |
| 1375833600000 | 4489.95 |
| 1375920000000 | 4509.5 |
| 1376006400000 | 4502.14 |
| 1376265600000 | 4482.71 |
| 1376352000000 | 4481.01 |
| 1376438400000 | 4510.87 |
| 1376524800000 | 4448.12 |
| 1376611200000 | 4486.75 |
| 1376870400000 | 4488.74 |
| 1376956800000 | 4490.39 |
| 1377043200000 | 4453.79 |
| 1377129600000 | 4474.63 |
| 1377216000000 | 4472.54 |
| 1377475200000 | 4468.6 |
| 1377561600000 | 4378.9799 |
| 1377648000000 | 4308.14 |
| 1377734400000 | 4306.9799 |
| 1377820800000 | 4269.36 |
| 1378080000000 | 4359.49 |
| 1378166400000 | 4332.27 |
| 1378252800000 | 4318.9399 |
| 1378339200000 | 4321.02 |
| 1378425600000 | 4365.34 |
| 1378684800000 | 4410.83 |
| 1378771200000 | 4476.86 |
| 1378857600000 | 4474 |
| 1378944000000 | 4454.81 |
| 1379030400000 | 4476.9 |
| 1379289600000 | 4551.85 |
| 1379376000000 | 4531.71 |
| 1379462400000 | 4546.78 |
| 1379548800000 | 4663.4799 |
| 1379635200000 | 4625.15 |
| 1379894400000 | 4597.5 |
| 1379980800000 | 4589.02 |
| 1380067200000 | 4586.74 |
| 1380153600000 | 4568.49 |
| 1380240000000 | 4579.15 |
| 1380499200000 | 4572.25 |
| 1380585600000 | 4570.53 |
| 1380672000000 | 4543.84 |
| 1380758400000 | 4551.49 |
| 1380844800000 | 4528.75 |
| 1381104000000 | 4505.99 |
| 1381190400000 | 4489.71 |
| 1381276800000 | 4433.35 |
| 1381363200000 | 4500.46 |
| 1381449600000 | 4535.46 |
| 1381708800000 | 4520.92 |
| 1381795200000 | 4499.87 |
| 1381881600000 | 4457.08 |
| 1381968000000 | 4547.81 |
| 1382054400000 | 4649.45 |
| 1382313600000 | 4651.9 |
| 1382400000000 | 4735.35 |
| 1382486400000 | 4728.55 |
| 1382572800000 | 4736.81 |
| 1382659200000 | 4714.84 |
| 1382918400000 | 4738.43 |
| 1383004800000 | 4720 |
| 1383091200000 | 4722.14 |
| 1383177600000 | 4690.9799 |
| 1383264000000 | 4636.62 |
| 1383523200000 | 4655.85 |
| 1383609600000 | 4640 |
| 1383696000000 | 4654.57 |
| 1383782400000 | 4629.21 |
| 1383868800000 | 4616.63 |
| 1384128000000 | 4646.68 |
| 1384214400000 | 4621.25 |
| 1384300800000 | 4561.46 |
| 1384387200000 | 4629.36 |
| 1384473600000 | 4660.75 |
| 1384732800000 | 4711.12 |
| 1384819200000 | 4690.74 |
| 1384905600000 | 4685.07 |
| 1384992000000 | 4645.35 |
| 1385078400000 | 4668.78 |
| 1385337600000 | 4695.27 |
| 1385424000000 | 4678.75 |
| 1385510400000 | 4721.66 |
| 1385596800000 | 4723.16 |
| 1385683200000 | 4715.27 |
| 1385942400000 | 4690.91 |
| 1386028800000 | 4623.12 |
| 1386115200000 | 4588.4799 |
| 1386201600000 | 4590.31 |
| 1386288000000 | 4615.77 |
| 1386547200000 | 4637.16 |
| 1386633600000 | 4614.75 |
| 1386720000000 | 4600.42 |
| 1386806400000 | 4524.86 |
| 1386892800000 | 4516.29 |
| 1387152000000 | 4567.72 |
| 1387238400000 | 4529.32 |
| 1387324800000 | 4588.31 |
| 1387411200000 | 4609.61 |
| 1387497600000 | 4618.2 |
| 1387756800000 | 4661.07 |
| 1387843200000 | 4659.37 |
| 1388102400000 | 4746.27 |
| 1388361600000 | 4757.28 |
| 1388448000000 | 4770.16 |
| 1388620800000 | 4692.79 |
| 1388707200000 | 4701.09 |
| 1388966400000 | 4689.07 |
| 1389052800000 | 4640.26 |
| 1389139200000 | 4590.38 |
| 1389225600000 | 4523.51 |
| 1389312000000 | 4612.55 |
| 1389571200000 | 4582.82 |
| 1389657600000 | 4608.45 |
| 1389744000000 | 4606.02 |
| 1389830400000 | 4601.62 |
| 1389916800000 | 4609.87 |
| 1390176000000 | 4634.08 |
| 1390262400000 | 4683.93 |
| 1390348800000 | 4714.32 |
| 1390435200000 | 4690.86 |
| 1390521600000 | 4584.5 |
| 1390780800000 | 4542.96 |
| 1390867200000 | 4543.99 |
| 1390953600000 | 4483.55 |
| 1391040000000 | 4424.67 |
| 1391126400000 | 4472.54 |
| 1391385600000 | 4443.25 |
| 1391472000000 | 4427.52 |
| 1391558400000 | 4447.38 |
| 1391644800000 | 4566.08 |
| 1391731200000 | 4586.79 |
| 1391990400000 | 4633.89 |
| 1392076800000 | 4678.15 |
| 1392163200000 | 4657.46 |
| 1392249600000 | 4713.91 |
| 1392336000000 | 4731.13 |
| 1392595200000 | 4768.81 |
| 1392681600000 | 4784.96 |
| 1392768000000 | 4793.12 |
| 1392854400000 | 4781.12 |
| 1392940800000 | 4795.64 |
| 1393200000000 | 4827.84 |
| 1393286400000 | 4840.21 |
| 1393372800000 | 4792.17 |
| 1393459200000 | 4799.14 |
| 1393545600000 | 4849.68 |
| 1393804800000 | 4747.99 |
| 1393891200000 | 4825.66 |
| 1393977600000 | 4793.88 |
| 1394064000000 | 4815.11 |
| 1394150400000 | 4781.9 |
| 1394409600000 | 4762.74 |
| 1394496000000 | 4763.32 |
| 1394582400000 | 4708.56 |
| 1394668800000 | 4673.9399 |
| 1394755200000 | 4652.91 |
| 1395014400000 | 4685.82 |
| 1395100800000 | 4711.08 |
| 1395187200000 | 4698.6 |
| 1395273600000 | 4639.82 |
| 1395360000000 | 4624 |
| 1395619200000 | 4591.86 |
| 1395705600000 | 4647.06 |
| 1395792000000 | 4696.21 |
| 1395878400000 | 4697.39 |
| 1395964800000 | 4749.5 |
| 1396224000000 | 4754.14 |
| 1396310400000 | 4770.36 |
| 1396396800000 | 4766.16 |
| 1396483200000 | 4746.62 |
| 1396569600000 | 4749.81 |
| 1396828800000 | 4701.02 |
| 1396915200000 | 4725.22 |
| 1397001600000 | 4770.15 |
| 1397088000000 | 4823.02 |
| 1397174400000 | 4786 |
| 1397433600000 | 4825.72 |
| 1397520000000 | 4815.8 |
| 1397606400000 | 4840.97 |
| 1397692800000 | 4853.22 |
| 1398124800000 | 4883.76 |
| 1398211200000 | 4872.02 |
| 1398297600000 | 4881.4 |
| 1398384000000 | 4882.31 |
| 1398643200000 | 4880.26 |
| 1398729600000 | 4896.81 |
| 1398816000000 | 4916.51 |
| 1398902400000 | 4931.68 |
| 1398988800000 | 4891.28 |
| 1399248000000 | 4883.39 |
| 1399334400000 | 4900.05 |
| 1399420800000 | 4910.36 |
| 1399507200000 | 4957.28 |
| 1399593600000 | 4912.79 |
| 1399852800000 | 4941.88 |
| 1399939200000 | 4947.78 |
| 1400025600000 | 4943.45 |
| 1400112000000 | 4963.12 |
| 1400198400000 | 4986.13 |
| 1400457600000 | 4993.97 |
| 1400544000000 | 4993.25 |
| 1400630400000 | 5002.2 |
| 1400716800000 | 5014.63 |
| 1400803200000 | 4985.62 |
| 1401062400000 | 5009.63 |
| 1401148800000 | 5012.71 |
| 1401235200000 | 4981.84 |
| 1401321600000 | 5007.93 |
| 1401408000000 | 5033.1899 |
| 1401667200000 | 5011.96 |
| 1401753600000 | 5001.75 |
| 1401840000000 | 5011.32 |
| 1401926400000 | 4985.85 |
| 1402012800000 | 4977.96 |
| 1402272000000 | 4982.76 |
| 1402358400000 | 4989.79 |
| 1402444800000 | 4983.99 |
| 1402531200000 | 5008.63 |
| 1402617600000 | 4975.59 |
| 1402876800000 | 4970.1 |
| 1402963200000 | 4984.07 |
| 1403049600000 | 4980.18 |
| 1403136000000 | 5043.3 |
| 1403222400000 | 5045.57 |
| 1403481600000 | 5017.37 |
| 1403568000000 | 5011.62 |
| 1403654400000 | 4972.34 |
| 1403740800000 | 4939.33 |
| 1403827200000 | 4967.6899 |
| 1404086400000 | 4998.18 |
| 1404172800000 | 5014.33 |
| 1404259200000 | 5004.68 |
| 1404345600000 | 5052.35 |
| 1404432000000 | 5031.25 |
| 1404691200000 | 4982.4399 |
| 1404777600000 | 4949.09 |
| 1404864000000 | 4954.68 |
| 1404950400000 | 4926.93 |
| 1405036800000 | 4939.86 |
| 1405296000000 | 4998.89 |
| 1405382400000 | 4919.88 |
| 1405468800000 | 4957.86 |
| 1405555200000 | 4933.77 |
| 1405641600000 | 4947.28 |
| 1405900800000 | 4916.03 |
| 1405987200000 | 4929.4 |
| 1406073600000 | 4933.84 |
| 1406160000000 | 4939.86 |
| 1406246400000 | 4841.4399 |
| 1406505600000 | 4856.26 |
| 1406592000000 | 4859.91 |
| 1406678400000 | 4814.45 |
| 1406764800000 | 4720.42 |
| 1406851200000 | 4689.16 |
| 1407110400000 | 4651.1 |
| 1407196800000 | 4686.85 |
| 1407283200000 | 4657.66 |
| 1407369600000 | 4623.6 |
| 1407456000000 | 4605.2 |
| 1407715200000 | 4663.05 |
| 1407801600000 | 4653.61 |
| 1407888000000 | 4683.4799 |
| 1407974400000 | 4706.16 |
| 1408060800000 | 4704.24 |
| 1408320000000 | 4739.27 |
| 1408406400000 | 4760.34 |
| 1408492800000 | 4726.54 |
| 1408579200000 | 4731.4399 |
| 1408665600000 | 4697.68 |
| 1408924800000 | 4729.99 |
| 1409011200000 | 4753.53 |
| 1409097600000 | 4748.9399 |
| 1409184000000 | 4714.43 |
| 1409270400000 | 4720.78 |
| 1409529600000 | 4736.5 |
| 1409616000000 | 4729.04 |
| 1409702400000 | 4759.1899 |
| 1409788800000 | 4757.39 |
| 1409875200000 | 4723.53 |
| 1410134400000 | 4702.95 |
| 1410220800000 | 4676.25 |
| 1410307200000 | 4676.68 |
| 1410393600000 | 4694.04 |
| 1410480000000 | 4713.38 |
| 1410739200000 | 4726.43 |
| 1410825600000 | 4714.02 |
| 1410912000000 | 4709.38 |
| 1410998400000 | 4728.05 |
| 1411084800000 | 4694.17 |
| 1411344000000 | 4668.6899 |
| 1411430400000 | 4614.2299 |
| 1411516800000 | 4635.74 |
| 1411603200000 | 4579.57 |
| 1411689600000 | 4548.9399 |
| 1411948800000 | 4520.77 |
| 1412035200000 | 4507.59 |
| 1412121600000 | 4471.79 |
| 1412208000000 | 4414.35 |
| 1412294400000 | 4401.04 |
| 1412553600000 | 4444.27 |
| 1412640000000 | 4416.95 |
| 1412726400000 | 4427.95 |
| 1412812800000 | 4437.59 |
| 1412899200000 | 4338.15 |
| 1413158400000 | 4338.34 |
| 1413244800000 | 4311.09 |
| 1413331200000 | 4273.74 |
| 1413417600000 | 4274.57 |
| 1413504000000 | 4368.61 |
| 1413763200000 | 4379.95 |
| 1413849600000 | 4422.17 |
| 1413936000000 | 4409.54 |
| 1414022400000 | 4415.11 |
| 1414108800000 | 4395.33 |
| 1414368000000 | 4422.86 |
| 1414454400000 | 4461.16 |
| 1414540800000 | 4499.42 |
| 1414627200000 | 4480.77 |
| 1414713600000 | 4533.03 |
| 1414972800000 | 4484.97 |
| 1415059200000 | 4487.15 |
| 1415145600000 | 4523.6899 |
| 1415232000000 | 4539.93 |
| 1415318400000 | 4519.71 |
| 1415577600000 | 4575.16 |
| 1415664000000 | 4602.7299 |
| 1415750400000 | 4589.51 |
| 1415836800000 | 4638.32 |
| 1415923200000 | 4619.12 |
| 1416182400000 | 4635.43 |
| 1416268800000 | 4658.43 |
| 1416355200000 | 4669.76 |
| 1416441600000 | 4695.76 |
| 1416528000000 | 4721.77 |
| 1416787200000 | 4737.27 |
| 1416873600000 | 4760.1 |
| 1416960000000 | 4769.8 |
| 1417046400000 | 4786.2299 |
| 1417132800000 | 4830.54 |
| 1417392000000 | 4805.22 |
| 1417478400000 | 4777.4399 |
| 1417564800000 | 4757.96 |
| 1417651200000 | 4766.03 |
| 1417737600000 | 4782.4399 |
| 1417996800000 | 4753.4799 |
| 1418083200000 | 4706.34 |
| 1418169600000 | 4690.66 |
| 1418256000000 | 4664.29 |
| 1418342400000 | 4574.49 |
| 1418601600000 | 4484.4799 |
| 1418688000000 | 4558.89 |
| 1418774400000 | 4516.04 |
| 1418860800000 | 4609.49 |
| 1418947200000 | 4643.92 |
| 1419206400000 | 4667.4 |
| 1419292800000 | 4656.93 |
| 1419379200000 | 4660.4799 |
| 1419811200000 | 4667.56 |
| 1419897600000 | 4622.84 |
| 1419984000000 | 4631.33 |
| 1420156800000 | 4548.7 |
| 1420416000000 | 4449.18 |
| 1420502400000 | 4421.4799 |
| 1420588800000 | 4401.17 |
| 1420675200000 | 4526.07 |
| 1420761600000 | 4495.93 |
| 1421020800000 | 4547.21 |
| 1421107200000 | 4591.75 |
| 1421193600000 | 4544.24 |
| 1421280000000 | 4555.81 |
| 1421366400000 | 4536.84 |
| 1421625600000 | 4593.68 |
| 1421712000000 | 4594.58 |
| 1421798400000 | 4648.95 |
| 1421884800000 | 4636.96 |
| 1421971200000 | 4702.56 |
| 1422230400000 | 4744.9399 |
| 1422316800000 | 4781.68 |
| 1422403200000 | 4790.11 |
| 1422489600000 | 4824.18 |
| 1422576000000 | 4782.06 |
| 1422835200000 | 4785.38 |
| 1422921600000 | 4802.21 |
| 1423008000000 | 4878.2 |
| 1423094400000 | 4859.9 |
| 1423180800000 | 4814.06 |
| 1423440000000 | 4778.36 |
| 1423526400000 | 4833.96 |
| 1423612800000 | 4846.08 |
| 1423699200000 | 4888.88 |
| 1423785600000 | 4881.2 |
| 1424044800000 | 4846.43 |
| 1424131200000 | 4894.8 |
| 1424217600000 | 4891.15 |
| 1424304000000 | 4957.24 |
| 1424390400000 | 4950.41 |
| 1424649600000 | 5014.07 |
| 1424736000000 | 5022.65 |
| 1424822400000 | 5018.37 |
| 1424908800000 | 5029.04 |
| 1424995200000 | 5056.7 |
| 1425254400000 | 5040.66 |
| 1425340800000 | 5011.2 |
| 1425427200000 | 5011.52 |
| 1425513600000 | 5052.9799 |
| 1425600000000 | 4964.7299 |
| 1425859200000 | 4919.33 |
| 1425945600000 | 4820.67 |
| 1426032000000 | 4830.78 |
| 1426118400000 | 4840.21 |
| 1426204800000 | 4826.83 |
| 1426464000000 | 4918.82 |
| 1426550400000 | 4879.01 |
| 1426636800000 | 4901.56 |
| 1426723200000 | 4891.7299 |
| 1426809600000 | 4961.59 |
| 1427068800000 | 4978.62 |
| 1427155200000 | 4982.37 |
| 1427241600000 | 4941.9399 |
| 1427328000000 | 4871.76 |
| 1427414400000 | 4885.15 |
| 1427673600000 | 4895.57 |
| 1427760000000 | 4813.16 |
| 1427846400000 | 4829.68 |
| 1427932800000 | 4896.97 |
| 1428364800000 | 4972.53 |
| 1428451200000 | 4952.89 |
| 1428537600000 | 4975.45 |
| 1428624000000 | 5022.16 |
| 1428883200000 | 4978.76 |
| 1428969600000 | 5013.22 |
| 1429056000000 | 5012.2 |
| 1429142400000 | 5074.43 |
| 1429228800000 | 5035.99 |
| 1429488000000 | 5052.75 |
| 1429574400000 | 5094.17 |
| 1429660800000 | 5063.93 |
| 1429747200000 | 5072.22 |
| 1429833600000 | 5137.34 |
| 1430092800000 | 5184.79 |
| 1430179200000 | 5135.78 |
| 1430265600000 | 5081.95 |
| 1430352000000 | 5094.51 |
| 1430438400000 | 5082.1899 |
| 1430697600000 | 5094.12 |
| 1430784000000 | 5007.74 |
| 1430870400000 | 5046.38 |
| 1430956800000 | 5029.1 |
| 1431043200000 | 5183.56 |
| 1431302400000 | 5152.2299 |
| 1431388800000 | 5112.57 |
| 1431475200000 | 5140.7 |
| 1431561600000 | 5216.33 |
| 1431648000000 | 5235.28 |
| 1431907200000 | 5231.95 |
| 1431993600000 | 5250.05 |
| 1432080000000 | 5258.05 |
| 1432166400000 | 5272.47 |
| 1432252800000 | 5222.57 |
| 1432512000000 | 5220.84 |
| 1432598400000 | 5138.81 |
| 1432684800000 | 5199.02 |
| 1432771200000 | 5194.96 |
| 1432857600000 | 5120.4399 |
| 1433116800000 | 5098.4 |
| 1433203200000 | 5103.27 |
| 1433289600000 | 5176.54 |
| 1433376000000 | 5153.46 |
| 1433462400000 | 4998.78 |
| 1433721600000 | 5009.86 |
| 1433808000000 | 4989.05 |
| 1433894400000 | 5127.81 |
| 1433980800000 | 5153.65 |
| 1434067200000 | 5109.88 |
| 1434326400000 | 5034.4799 |
| 1434412800000 | 5094.24 |
| 1434499200000 | 5078.43 |
| 1434585600000 | 5162.68 |
| 1434672000000 | 5141.65 |
| 1434931200000 | 5279.08 |
| 1435017600000 | 5237.3 |
| 1435104000000 | 5222.81 |
| 1435190400000 | 5212.4399 |
| 1435276800000 | 5198.33 |
| 1435536000000 | 5070.41 |
| 1435622400000 | 4985.99 |
| 1435708800000 | 5052.74 |
| 1435795200000 | 5012.36 |
| 1435881600000 | 4988.13 |
| 1436140800000 | 4944.34 |
| 1436227200000 | 4820.58 |
| 1436313600000 | 4871.12 |
| 1436400000000 | 4971.7 |
| 1436486400000 | 5138.18 |
| 1436745600000 | 5157.77 |
| 1436832000000 | 5188.18 |
| 1436918400000 | 5192.46 |
| 1437004800000 | 5232.32 |
| 1437091200000 | 5231.95 |
| 1437350400000 | 5253.63 |
| 1437436800000 | 5232.27 |
| 1437523200000 | 5203.76 |
| 1437609600000 | 5235.24 |
| 1437696000000 | 5204.34 |
| 1437955200000 | 5160.18 |
| 1438041600000 | 5207.12 |
| 1438128000000 | 5288.97 |
| 1438214400000 | 5284.71 |
| 1438300800000 | 5361.13 |
| 1438560000000 | 5380.37 |
| 1438646400000 | 5391.33 |
| 1438732800000 | 5413.78 |
| 1438819200000 | 5417.66 |
| 1438905600000 | 5386.09 |
| 1439164800000 | 5434.64 |
| 1439251200000 | 5335.67 |
| 1439337600000 | 5180.56 |
| 1439424000000 | 5229.25 |
| 1439510400000 | 5216.97 |
| 1439769600000 | 5211.12 |
| 1439856000000 | 5183.65 |
| 1439942400000 | 5110.08 |
| 1440028800000 | 5045.41 |
| 1440115200000 | 4949.72 |
| 1440374400000 | 4801.62 |
| 1440460800000 | 4945.01 |
| 1440547200000 | 4849.4799 |
| 1440633600000 | 4913.43 |
| 1440720000000 | 4936.82 |
| 1440979200000 | 4919.43 |
| 1441065600000 | 4815.56 |
| 1441152000000 | 4836.12 |
| 1441238400000 | 4888.61 |
| 1441324800000 | 4772.93 |
| 1441584000000 | 4822.04 |
| 1441670400000 | 4869.5 |
| 1441756800000 | 4924.9 |
| 1441843200000 | 4899.74 |
| 1441929600000 | 4879.84 |
| 1442188800000 | 4862.11 |
| 1442275200000 | 4893.1899 |
| 1442361600000 | 5056.7 |
| 1442448000000 | 5075.56 |
| 1442534400000 | 5041.42 |
| 1442793600000 | 5021.04 |
| 1442880000000 | 4856.08 |
| 1442966400000 | 4881.9399 |
| 1443052800000 | 4862.47 |
| 1443139200000 | 4995.12 |
| 1443398400000 | 4919.57 |
| 1443484800000 | 4861.4399 |
| 1443571200000 | 4997.29 |
| 1443657600000 | 4965.84 |
| 1443744000000 | 5007.9 |
| 1444003200000 | 5124.29 |
| 1444089600000 | 5192.99 |
| 1444176000000 | 5175.38 |
| 1444262400000 | 5217.56 |
| 1444348800000 | 5266.72 |
| 1444608000000 | 5293.85 |
| 1444694400000 | 5251.32 |
| 1444780800000 | 5247.83 |
| 1444867200000 | 5322.6899 |
| 1444953600000 | 5311.2299 |
| 1445212800000 | 5318.55 |
| 1445299200000 | 5305.38 |
| 1445385600000 | 5331.54 |
| 1445472000000 | 5361.3 |
| 1445558400000 | 5389.05 |
| 1445817600000 | 5367.2 |
| 1445904000000 | 5329.31 |
| 1445990400000 | 5385.29 |
| 1446076800000 | 5378.86 |
| 1446163200000 | 5383.56 |
| 1446422400000 | 5345.2299 |
| 1446508800000 | 5326.16 |
| 1446595200000 | 5332.38 |
| 1446681600000 | 5352.42 |
| 1446768000000 | 5214.82 |
| 1447027200000 | 5155.97 |
| 1447113600000 | 5156.6 |
| 1447200000000 | 5232.63 |
| 1447286400000 | 5166.87 |
| 1447372800000 | 5067.2 |
| 1447632000000 | 5093.08 |
| 1447718400000 | 5180.91 |
| 1447804800000 | 5150.17 |
| 1447891200000 | 5190.93 |
| 1447977600000 | 5194.09 |
| 1448236800000 | 5160.03 |
| 1448323200000 | 5060.02 |
| 1448409600000 | 5132.9399 |
| 1448496000000 | 5174.17 |
| 1448582400000 | 5148.02 |
| 1448841600000 | 5138.59 |
| 1448928000000 | 5165.59 |
| 1449014400000 | 5177.71 |
| 1449100800000 | 5116.82 |
| 1449187200000 | 5126.58 |
| 1449446400000 | 5177.75 |
| 1449532800000 | 5087.2299 |
| 1449619200000 | 5084.57 |
| 1449705600000 | 5045.77 |
| 1449792000000 | 4975.42 |
| 1450051200000 | 4922.61 |
| 1450137600000 | 5035.89 |
| 1450224000000 | 5057.46 |
| 1450310400000 | 5051.61 |
| 1450396800000 | 4972.42 |
| 1450656000000 | 4943.74 |
| 1450742400000 | 4961.17 |
| 1450828800000 | 5047.85 |
| 1450915200000 | 5080.63 |
| 1451260800000 | 5060.49 |
| 1451347200000 | 5122.57 |
| 1451433600000 | 5109.14 |
| 1451520000000 | 5052.38 |
| 1451865600000 | 4885.17 |
| 1451952000000 | 4859.9799 |
| 1452038400000 | 4828.1899 |
| 1452124800000 | 4783.81 |
| 1452211200000 | 4762.97 |
| 1452470400000 | 4737.82 |
| 1452556800000 | 4794.35 |
| 1452643200000 | 4829.45 |
| 1452729600000 | 4729.43 |
| 1452816000000 | 4693.67 |
| 1453075200000 | 4690.9799 |
| 1453161600000 | 4774.06 |
| 1453248000000 | 4640.84 |
| 1453334400000 | 4671.28 |
| 1453420800000 | 4799.74 |
| 1453680000000 | 4829.87 |
| 1453766400000 | 4861.54 |
| 1453852800000 | 4915.9399 |
| 1453939200000 | 4905.39 |
| 1454025600000 | 4993.37 |
| 1454284800000 | 5040.92 |
| 1454371200000 | 5004.53 |
| 1454457600000 | 5039.09 |
| 1454544000000 | 5020.41 |
| 1454630400000 | 4955.3 |
| 1454889600000 | 4844.17 |
| 1454976000000 | 4846.76 |
| 1455062400000 | 4852.8 |
| 1455148800000 | 4787.2299 |
| 1455235200000 | 4839.74 |
| 1455494400000 | 4956.17 |
| 1455580800000 | 4948.7299 |
| 1455667200000 | 5046.31 |
| 1455753600000 | 5047.1899 |
| 1455840000000 | 5037.46 |
| 1456099200000 | 5024.21 |
| 1456185600000 | 4972.6 |
| 1456272000000 | 4880.12 |
| 1456358400000 | 4971.88 |
| 1456444800000 | 4967.4799 |
| 1456704000000 | 4964.65 |
| 1456790400000 | 5049.79 |
| 1456876800000 | 4998.31 |
| 1456963200000 | 4984.9 |
| 1457049600000 | 5053.29 |
| 1457308800000 | 5030.7 |
| 1457395200000 | 5057.37 |
| 1457481600000 | 5078.01 |
| 1457568000000 | 5062.7 |
| 1457654400000 | 5150.01 |
| 1457913600000 | 5176.86 |
| 1458000000000 | 5132.4 |
| 1458086400000 | 5105.13 |
| 1458172800000 | 5220.58 |
| 1458259200000 | 5222.42 |
| 1458518400000 | 5180.47 |
| 1458604800000 | 5126.45 |
| 1458691200000 | 5164.65 |
| 1458777600000 | 5109.89 |
| 1459209600000 | 5181.59 |
| 1459296000000 | 5327.04 |
| 1459382400000 | 5270.87 |
| 1459468800000 | 5197.1 |
| 1459728000000 | 5244.53 |
| 1459814400000 | 5199.37 |
| 1459900800000 | 5225.61 |
| 1459987200000 | 5198.17 |
| 1460073600000 | 5220.68 |
| 1460332800000 | 5236.39 |
| 1460419200000 | 5216.67 |
| 1460505600000 | 5268.46 |
| 1460592000000 | 5244.38 |
| 1460678400000 | 5237.62 |
| 1460937600000 | 5305.74 |
| 1461024000000 | 5403.9 |
| 1461110400000 | 5378.16 |
| 1461196800000 | 5271.47 |
| 1461283200000 | 5205.76 |
| 1461542400000 | 5264.4799 |
| 1461628800000 | 5280.68 |
| 1461715200000 | 5291.93 |
| 1461801600000 | 5329.3 |
| 1461888000000 | 5305.58 |
| 1462147200000 | 5335.37 |
| 1462233600000 | 5296.51 |
| 1462320000000 | 5255.74 |
| 1462406400000 | 5268.64 |
| 1462492800000 | 5258.99 |
| 1462752000000 | 5306.6 |
| 1462838400000 | 5368.1 |
| 1462924800000 | 5347.1899 |
| 1463011200000 | 5321.7299 |
| 1463097600000 | 5285.62 |
| 1463356800000 | 5311.37 |
| 1463443200000 | 5290.32 |
| 1463529600000 | 5322.29 |
| 1463616000000 | 5249.99 |
| 1463702400000 | 5299.35 |
| 1463961600000 | 5257.02 |
| 1464048000000 | 5373.18 |
| 1464134400000 | 5387.56 |
| 1464220800000 | 5417.35 |
| 1464307200000 | 5403.9399 |
| 1464566400000 | 5413.2 |
| 1464652800000 | 5377.13 |
| 1464739200000 | 5334.67 |
| 1464825600000 | 5335.41 |
| 1464912000000 | 5411.4799 |
| 1465171200000 | 5437.88 |
| 1465257600000 | 5487.87 |
| 1465344000000 | 5491.7 |
| 1465430400000 | 5416.89 |
| 1465516800000 | 5276.83 |
| 1465776000000 | 5185.3 |
| 1465862400000 | 5044.46 |
| 1465948800000 | 5104.97 |
| 1466035200000 | 5054.14 |
| 1466121600000 | 5136.33 |
| 1466380800000 | 5400.15 |
| 1466467200000 | 5407.1899 |
| 1466553600000 | 5416.84 |
| 1466640000000 | 5504.91 |
| 1466726400000 | 5055.62 |
| 1466985600000 | 4852.28 |
| 1467072000000 | 5008.63 |
| 1467158400000 | 5208.12 |
| 1467244800000 | 5285.7 |
| 1467331200000 | 5315.01 |
| 1467590400000 | 5281.58 |
| 1467676800000 | 5229.49 |
| 1467763200000 | 5112.54 |
| 1467849600000 | 5170.08 |
| 1467936000000 | 5182.35 |
| 1468195200000 | 5253.74 |
| 1468281600000 | 5266.36 |
| 1468368000000 | 5289.82 |
| 1468454400000 | 5293.17 |
| 1468540800000 | 5277.78 |
| 1468800000000 | 5282.17 |
| 1468886400000 | 5215.3 |
| 1468972800000 | 5260.89 |
| 1469059200000 | 5248.89 |
| 1469145600000 | 5228.35 |
| 1469404800000 | 5239.64 |
| 1469491200000 | 5234.62 |
| 1469577600000 | 5251.86 |
| 1469664000000 | 5270.13 |
| 1469750400000 | 5339.81 |
| 1470009600000 | 5301.79 |
| 1470096000000 | 5332.15 |
| 1470182400000 | 5264.66 |
| 1470268800000 | 5273.63 |
| 1470355200000 | 5297.15 |
| 1470614400000 | 5250.95 |
| 1470700800000 | 5293.52 |
| 1470787200000 | 5322.47 |
| 1470873600000 | 5414 |
| 1470960000000 | 5409.05 |
| 1471219200000 | 5407.82 |
| 1471305600000 | 5412.87 |
| 1471392000000 | 5402.95 |
| 1471478400000 | 5448.24 |
| 1471564800000 | 5416.72 |
| 1471824000000 | 5426.32 |
| 1471910400000 | 5450.59 |
| 1471996800000 | 5443.54 |
| 1472083200000 | 5432.1899 |
| 1472169600000 | 5433.9 |
| 1472428800000 | 5367.25 |
| 1472515200000 | 5349.04 |
| 1472601600000 | 5303.9399 |
| 1472688000000 | 5358.65 |
| 1472774400000 | 5493.87 |
| 1473033600000 | 5454.2 |
| 1473120000000 | 5491.85 |
| 1473206400000 | 5475.01 |
| 1473292800000 | 5432.57 |
| 1473379200000 | 5306.81 |
| 1473638400000 | 5312.29 |
| 1473724800000 | 5290.27 |
| 1473811200000 | 5246.01 |
| 1473897600000 | 5289.18 |
| 1473984000000 | 5218.57 |
| 1474243200000 | 5275.55 |
| 1474329600000 | 5279.47 |
| 1474416000000 | 5245.25 |
| 1474502400000 | 5384.78 |
| 1474588800000 | 5359.83 |
| 1474848000000 | 5315.2299 |
| 1474934400000 | 5327.06 |
| 1475020800000 | 5346.24 |
| 1475107200000 | 5325.75 |
| 1475193600000 | 5353.95 |
| 1475452800000 | 5345.37 |
| 1475539200000 | 5389.52 |
| 1475625600000 | 5294.83 |
| 1475712000000 | 5241.63 |
| 1475798400000 | 5178.15 |
| 1476057600000 | 5175.4 |
| 1476144000000 | 5164.14 |
| 1476230400000 | 5128.03 |
| 1476316800000 | 5103.99 |
| 1476403200000 | 5131.32 |
| 1476662400000 | 5059.28 |
| 1476748800000 | 5120.53 |
| 1476835200000 | 5112.12 |
| 1476921600000 | 5101 |
| 1477008000000 | 5067.26 |
| 1477267200000 | 5056.02 |
| 1477353600000 | 5026.09 |
| 1477440000000 | 5022.74 |
| 1477526400000 | 5026.1899 |
| 1477612800000 | 5053.8 |
| 1477872000000 | 5043.64 |
| 1477958400000 | 5038 |
| 1478044800000 | 5039.99 |
| 1478131200000 | 5020.67 |
| 1478217600000 | 5007.71 |
| 1478476800000 | 5010.06 |
| 1478563200000 | 5015.91 |
| 1478649600000 | 4956.6899 |
| 1478736000000 | 4792.32 |
| 1478822400000 | 4821 |
| 1479081600000 | 4744.28 |
| 1479168000000 | 4789.79 |
| 1479254400000 | 4748.62 |
| 1479340800000 | 4795.2 |
| 1479427200000 | 4764.09 |
| 1479686400000 | 4804.03 |
| 1479772800000 | 4783.54 |
| 1479859200000 | 4755.49 |
| 1479945600000 | 4776.29 |
| 1480032000000 | 4813.99 |
| 1480291200000 | 4783.12 |
| 1480377600000 | 4834.75 |
| 1480464000000 | 4830.57 |
| 1480550400000 | 4773.18 |
| 1480636800000 | 4808.78 |
| 1480896000000 | 4847.36 |
| 1480982400000 | 4864.1899 |
| 1481068800000 | 4863.85 |
| 1481155200000 | 4838.78 |
| 1481241600000 | 4876 |
| 1481500800000 | 4870.03 |
| 1481587200000 | 4973.58 |
| 1481673600000 | 4953.61 |
| 1481760000000 | 4857.97 |
| 1481846400000 | 4860.14 |
| 1482105600000 | 4919.27 |
| 1482192000000 | 4905.84 |
| 1482278400000 | 4916.22 |
| 1482364800000 | 4917.79 |
| 1482451200000 | 4918.24 |
| 1482796800000 | 4926.2 |
| 1482883200000 | 4917 |
| 1482969600000 | 4948.14 |
| 1483056000000 | 5005.11 |
| 1483315200000 | 5018.14 |
| 1483401600000 | 4915.76 |
| 1483488000000 | 4930.96 |
| 1483574400000 | 4978.53 |
| 1483660800000 | 4958.61 |
| 1483920000000 | 4969.46 |
| 1484006400000 | 4999.2299 |
| 1484092800000 | 4970.09 |
| 1484179200000 | 5080.79 |
| 1484265600000 | 5099.39 |
| 1484524800000 | 5087.83 |
| 1484611200000 | 5096.92 |
| 1484697600000 | 5123.22 |
| 1484784000000 | 5111.99 |
| 1484870400000 | 5138.99 |
| 1485129600000 | 5187.39 |
| 1485216000000 | 5199.49 |
| 1485302400000 | 5256.68 |
| 1485388800000 | 5204 |
| 1485475200000 | 5214.56 |
| 1485734400000 | 5160.67 |
| 1485820800000 | 5190.36 |
| 1485907200000 | 5189.07 |
| 1485993600000 | 5228.62 |
| 1486080000000 | 5250.57 |
| 1486339200000 | 5177.59 |
| 1486425600000 | 5182.59 |
| 1486512000000 | 5253.31 |
| 1486598400000 | 5258.15 |
| 1486684800000 | 5219.41 |
| 1486944000000 | 5251.12 |
| 1487030400000 | 5203.55 |
| 1487116800000 | 5214.96 |
| 1487203200000 | 5258.88 |
| 1487289600000 | 5391.38 |
| 1487548800000 | 5323.41 |
| 1487635200000 | 5335.45 |
| 1487721600000 | 5417.41 |
| 1487808000000 | 5456.9399 |
| 1487894400000 | 5431.13 |
| 1488153600000 | 5446.27 |
| 1488240000000 | 5440.88 |
| 1488326400000 | 5478.27 |
| 1488412800000 | 5451.42 |
| 1488499200000 | 5437.14 |
| 1488758400000 | 5438.52 |
| 1488844800000 | 5433.32 |
| 1488931200000 | 5442.9799 |
| 1489017600000 | 5489.18 |
| 1489104000000 | 5544 |
| 1489363200000 | 5564.5 |
| 1489449600000 | 5563.31 |
| 1489536000000 | 5569.1 |
| 1489622400000 | 5677.2299 |
| 1489708800000 | 5701.9799 |
| 1489968000000 | 5701.33 |
| 1490054400000 | 5712.95 |
| 1490140800000 | 5701.08 |
| 1490227200000 | 5721.42 |
| 1490313600000 | 5729.47 |
| 1490572800000 | 5755.3 |
| 1490659200000 | 5738.59 |
| 1490745600000 | 5704.31 |
| 1490832000000 | 5722.4399 |
| 1490918400000 | 5720.82 |
| 1491177600000 | 5682.39 |
| 1491264000000 | 5677.66 |
| 1491350400000 | 5682.04 |
| 1491436800000 | 5710.08 |
| 1491523200000 | 5732.37 |
| 1491782400000 | 5737.02 |
| 1491868800000 | 5780.52 |
| 1491955200000 | 5812.02 |
| 1492041600000 | 5831.3 |
| 1492473600000 | 5808.43 |
| 1492560000000 | 5797.92 |
| 1492646400000 | 5838.7299 |
| 1492732800000 | 5785.42 |
| 1492992000000 | 5942.22 |
| 1493078400000 | 5974.38 |
| 1493164800000 | 5998.65 |
| 1493251200000 | 5987.33 |
| 1493337600000 | 5977.54 |
| 1493596800000 | 5980.65 |
| 1493683200000 | 6012.09 |
| 1493769600000 | 5991.01 |
| 1493856000000 | 6029.12 |
| 1493942400000 | 6074.99 |
| 1494201600000 | 6066.25 |
| 1494288000000 | 6077.12 |
| 1494374400000 | 6080.37 |
| 1494460800000 | 6063.68 |
| 1494547200000 | 6081.09 |
| 1494806400000 | 6103.7299 |
| 1494892800000 | 6178.55 |
| 1494979200000 | 6172.13 |
| 1495065600000 | 6136.06 |
| 1495152000000 | 6198.18 |
| 1495411200000 | 6239.8 |
| 1495497600000 | 6214.08 |
| 1495584000000 | 6203.76 |
| 1495670400000 | 6253.12 |
| 1495756800000 | 6238 |
| 1496016000000 | 6241.49 |
| 1496102400000 | 6234.91 |
| 1496188800000 | 6282.4799 |
| 1496275200000 | 6273.17 |
| 1496361600000 | 6326.9 |
| 1496620800000 | 6320.5 |
| 1496707200000 | 6298.45 |
| 1496793600000 | 6290.57 |
| 1496880000000 | 6208.92 |
| 1496966400000 | 6177.16 |
| 1497225600000 | 6147.54 |
| 1497312000000 | 6170.47 |
| 1497398400000 | 6220.75 |
| 1497484800000 | 6138.6899 |
| 1497571200000 | 6204.29 |
| 1497830400000 | 6237.35 |
| 1497916800000 | 6183.91 |
| 1498003200000 | 6171.59 |
| 1498089600000 | 6160.71 |
| 1498176000000 | 6178.64 |
| 1498435200000 | 6213.91 |
| 1498521600000 | 6191.42 |
| 1498608000000 | 6205.61 |
| 1498694400000 | 6096.38 |
| 1498780800000 | 6101.85 |
| 1499040000000 | 6103.59 |
| 1499126400000 | 6064.47 |
| 1499212800000 | 6109.02 |
| 1499299200000 | 6073.51 |
| 1499385600000 | 6087.17 |
| 1499644800000 | 6090.4399 |
| 1499731200000 | 6056.46 |
| 1499817600000 | 6156.77 |
| 1499904000000 | 6193.13 |
| 1499990400000 | 6244.64 |
| 1500249600000 | 6267.38 |
| 1500336000000 | 6247.26 |
| 1500422400000 | 6301.32 |
| 1500508800000 | 6370.29 |
| 1500595200000 | 6351.07 |
| 1500854400000 | 6298 |
| 1500940800000 | 6267.68 |
| 1501027200000 | 6287.74 |
| 1501113600000 | 6304.14 |
| 1501200000000 | 6220.95 |
| 1501459200000 | 6168.05 |
| 1501545600000 | 6235.72 |
| 1501632000000 | 6243.22 |
| 1501718400000 | 6312.75 |
| 1501804800000 | 6306.04 |
| 1502064000000 | 6317.67 |
| 1502150400000 | 6257.39 |
| 1502236800000 | 6236.93 |
| 1502323200000 | 6168.35 |
| 1502409600000 | 6148.45 |
| 1502668800000 | 6186.86 |
| 1502755200000 | 6163.67 |
| 1502841600000 | 6181.09 |
| 1502928000000 | 6182.29 |
| 1503014400000 | 6118.8 |
| 1503273600000 | 6149.61 |
| 1503360000000 | 6164.12 |
| 1503446400000 | 6145.37 |
| 1503532800000 | 6199.03 |
| 1503619200000 | 6225.77 |
| 1503878400000 | 6247.41 |
| 1503964800000 | 6216.99 |
| 1504051200000 | 6194.67 |
| 1504137600000 | 6246.2299 |
| 1504224000000 | 6280.78 |
| 1504483200000 | 6254.26 |
| 1504569600000 | 6240.63 |
| 1504656000000 | 6267.1899 |
| 1504742400000 | 6364.4399 |
| 1504828800000 | 6377.24 |
| 1505088000000 | 6402.02 |
| 1505174400000 | 6365.22 |
| 1505260800000 | 6345.8 |
| 1505347200000 | 6282.82 |
| 1505433600000 | 6370.55 |
| 1505692800000 | 6350.74 |
| 1505779200000 | 6326.3 |
| 1505865600000 | 6326.3 |
| 1505952000000 | 6241.3 |
| 1506038400000 | 6283.27 |
| 1506297600000 | 6259.4399 |
| 1506384000000 | 6217.21 |
| 1506470400000 | 6217.13 |
| 1506556800000 | 6216.62 |
| 1506643200000 | 6279.29 |
| 1506902400000 | 6279.38 |
| 1506988800000 | 6281.96 |
| 1507075200000 | 6287.76 |
| 1507161600000 | 6252.59 |
| 1507248000000 | 6218.9399 |
| 1507507200000 | 6262.76 |
| 1507593600000 | 6373.36 |
| 1507680000000 | 6387.07 |
| 1507766400000 | 6418.62 |
| 1507852800000 | 6455.92 |
| 1508112000000 | 6412.9799 |
| 1508198400000 | 6368.29 |
| 1508284800000 | 6390.67 |
| 1508371200000 | 6302.74 |
| 1508457600000 | 6221.43 |
| 1508716800000 | 6213.37 |
| 1508803200000 | 6182.13 |
| 1508889600000 | 6226.56 |
| 1508976000000 | 6306.24 |
| 1509062400000 | 6321.37 |
| 1509321600000 | 6318.07 |
| 1509408000000 | 6346.22 |
| 1509494400000 | 6313.26 |
| 1509580800000 | 6285.25 |
| 1509667200000 | 6291.34 |
| 1509926400000 | 6287.89 |
| 1510012800000 | 6252.42 |
| 1510099200000 | 6275.71 |
| 1510185600000 | 6215.1 |
| 1510272000000 | 6225.2299 |
| 1510531200000 | 6186.46 |
| 1510617600000 | 6181.2299 |
| 1510704000000 | 6161.46 |
| 1510790400000 | 6211.09 |
| 1510876800000 | 6199.13 |
| 1511136000000 | 6237.2 |
| 1511222400000 | 6281.56 |
| 1511308800000 | 6260.1899 |
| 1511395200000 | 6298.53 |
| 1511481600000 | 6318.26 |
| 1511740800000 | 6279.25 |
| 1511827200000 | 6288.92 |
| 1511913600000 | 6246.34 |
| 1512000000000 | 6256.5 |
| 1512086400000 | 6218.05 |
| 1512345600000 | 6252.22 |
| 1512432000000 | 6269.4799 |
| 1512518400000 | 6312.33 |
| 1512604800000 | 6316.6899 |
| 1512691200000 | 6325.91 |
| 1512950400000 | 6339.02 |
| 1513036800000 | 6338.12 |
| 1513123200000 | 6323.79 |
| 1513209600000 | 6292.71 |
| 1513296000000 | 6297.52 |
| 1513555200000 | 6382.24 |
| 1513641600000 | 6358.6 |
| 1513728000000 | 6326.42 |
| 1513814400000 | 6356.15 |
| 1513900800000 | 6349.18 |
| 1514332800000 | 6390.78 |
| 1514419200000 | 6393.99 |
| 1514505600000 | 6443.7 |
| 1514851200000 | 6400.86 |
| 1514937600000 | 6394.61 |
| 1515024000000 | 6425.22 |
| 1515110400000 | 6486.32 |
| 1515369600000 | 6461.55 |
| 1515456000000 | 6445.42 |
| 1515542400000 | 6392.62 |
| 1515628800000 | 6401 |
| 1515715200000 | 6438.4 |
| 1515974400000 | 6505.29 |
| 1516060800000 | 6494.5 |
| 1516147200000 | 6501.9799 |
| 1516233600000 | 6486.89 |
| 1516320000000 | 6579.43 |
| 1516579200000 | 6582.87 |
| 1516665600000 | 6657.81 |
| 1516752000000 | 6649.75 |
| 1516838400000 | 6619.43 |
| 1516924800000 | 6621.3 |
| 1517184000000 | 6554.4 |
| 1517270400000 | 6581.24 |
| 1517356800000 | 6616.21 |
| 1517443200000 | 6615.34 |
| 1517529600000 | 6517.9399 |
| 1517788800000 | 6355.53 |
| 1517875200000 | 6168.01 |
| 1517961600000 | 6284.31 |
| 1518048000000 | 6156.29 |
| 1518134400000 | 6052.1 |
| 1518393600000 | 6135.62 |
| 1518480000000 | 6104.15 |
| 1518566400000 | 6170.05 |
| 1518652800000 | 6243.5 |
| 1518739200000 | 6305.47 |
| 1518998400000 | 6184.37 |
| 1519084800000 | 6188.3 |
| 1519171200000 | 6160.86 |
| 1519257600000 | 6120.72 |
| 1519344000000 | 6172.61 |
| 1519603200000 | 6215.38 |
| 1519689600000 | 6116.85 |
| 1519776000000 | 6042.42 |
| 1519862400000 | 5959.6899 |
| 1519948800000 | 5939.9799 |
| 1520208000000 | 6021.13 |
| 1520294400000 | 6030.6 |
| 1520380800000 | 6048.92 |
| 1520467200000 | 6109.4 |
| 1520553600000 | 6147.76 |
| 1520812800000 | 6132.47 |
| 1520899200000 | 6080.92 |
| 1520985600000 | 6103.71 |
| 1521072000000 | 6104.1 |
| 1521158400000 | 6077.17 |
| 1521417600000 | 6066.46 |
| 1521504000000 | 6056.75 |
| 1521590400000 | 6036.38 |
| 1521676800000 | 6061.21 |
| 1521763200000 | 6072.38 |
| 1522022400000 | 6060.24 |
| 1522108800000 | 6087.04 |
| 1522195200000 | 6186.6899 |
| 1522281600000 | 6215.4399 |
| 1522713600000 | 6203.29 |
| 1522800000000 | 6266.18 |
| 1522886400000 | 6362.07 |
| 1522972800000 | 6396.03 |
| 1523232000000 | 6397.11 |
| 1523318400000 | 6444.61 |
| 1523404800000 | 6429.42 |
| 1523491200000 | 6426.79 |
| 1523577600000 | 6437.03 |
| 1523836800000 | 6434.6899 |
| 1523923200000 | 6418.25 |
| 1524009600000 | 6411.12 |
| 1524096000000 | 6294.1899 |
| 1524182400000 | 6238.06 |
| 1524441600000 | 6209.71 |
| 1524528000000 | 6197.39 |
| 1524614400000 | 6206.92 |
| 1524700800000 | 6262.9 |
| 1524787200000 | 6313.83 |
| 1525046400000 | 6316.71 |
| 1525132800000 | 6225.8 |
| 1525219200000 | 6214.34 |
| 1525305600000 | 6149.31 |
| 1525392000000 | 6168.63 |
| 1525651200000 | 6195.16 |
| 1525737600000 | 6191.62 |
| 1525824000000 | 6259.68 |
| 1525910400000 | 6261.72 |
| 1525996800000 | 6285.18 |
| 1526256000000 | 6294.53 |
| 1526342400000 | 6239.21 |
| 1526428800000 | 6245.53 |
| 1526515200000 | 6278.65 |
| 1526601600000 | 6271.6899 |
| 1526860800000 | 6277.04 |
| 1526947200000 | 6284.52 |
| 1527033600000 | 6231.84 |
| 1527120000000 | 6241.16 |
| 1527206400000 | 6252.06 |
| 1527465600000 | 6233.34 |
| 1527552000000 | 6137.91 |
| 1527638400000 | 6178.45 |
| 1527724800000 | 6170.24 |
| 1527811200000 | 6185.99 |
| 1528070400000 | 6214.29 |
| 1528156800000 | 6212.81 |
| 1528243200000 | 6232.17 |
| 1528329600000 | 6176.8 |
| 1528416000000 | 6197.7299 |
| 1528675200000 | 6241.6 |
| 1528761600000 | 6193.83 |
| 1528848000000 | 6219.35 |
| 1528934400000 | 6198.66 |
| 1529020800000 | 6169.99 |
| 1529280000000 | 6091.43 |
| 1529366400000 | 6028.88 |
| 1529452800000 | 6072.05 |
| 1529539200000 | 6070.75 |
| 1529625600000 | 6161.46 |
| 1529884800000 | 6043.89 |
| 1529971200000 | 6041.38 |
| 1530057600000 | 6041.1899 |
| 1530144000000 | 6015.16 |
| 1530230400000 | 6115.53 |
| 1530489600000 | 6037.75 |
| 1530576000000 | 6122.57 |
| 1530662400000 | 6121.13 |
| 1530748800000 | 6104.1 |
| 1530835200000 | 6138.05 |
| 1531094400000 | 6163.58 |
| 1531180800000 | 6176.3 |
| 1531267200000 | 6124.26 |
| 1531353600000 | 6162.09 |
| 1531440000000 | 6173.06 |
| 1531699200000 | 6173.26 |
| 1531785600000 | 6125.85 |
| 1531872000000 | 6129.26 |
| 1531958400000 | 6164.56 |
| 1532044800000 | 6271.9399 |
| 1532304000000 | 6197.43 |
| 1532390400000 | 6228.34 |
| 1532476800000 | 6223.5 |
| 1532563200000 | 6268.11 |
| 1532649600000 | 6288.58 |
| 1532908800000 | 6315.13 |
| 1532995200000 | 6328.07 |
| 1533081600000 | 6308.29 |
| 1533168000000 | 6243.71 |
| 1533254400000 | 6294.52 |
| 1533513600000 | 6274.81 |
| 1533600000000 | 6301.82 |
| 1533686400000 | 6302.9 |
| 1533772800000 | 6327.22 |
| 1533859200000 | 6193.28 |
| 1534118400000 | 6198 |
| 1534204800000 | 6211.27 |
| 1534291200000 | 6089.92 |
| 1534377600000 | 6191.87 |
| 1534464000000 | 6202.08 |
| 1534723200000 | 6258.79 |
| 1534809600000 | 6262.17 |
| 1534896000000 | 6290.8 |
| 1534982400000 | 6260.03 |
| 1535068800000 | 6234.24 |
| 1535328000000 | 6277.72 |
| 1535414400000 | 6317.4 |
| 1535500800000 | 6303.1 |
| 1535587200000 | 6281.2299 |
| 1535673600000 | 6194.97 |
| 1535932800000 | 6178.9799 |
| 1536019200000 | 6068.57 |
| 1536105600000 | 6025.11 |
| 1536192000000 | 5990.45 |
| 1536278400000 | 5997.9 |
| 1536537600000 | 6036.82 |
| 1536624000000 | 5996.45 |
| 1536710400000 | 6118.33 |
| 1536796800000 | 6088.96 |
| 1536883200000 | 6100.61 |
| 1537142400000 | 6111.7 |
| 1537228800000 | 6097.83 |
| 1537315200000 | 6052.8 |
| 1537401600000 | 6132.63 |
| 1537488000000 | 6177.14 |
| 1537747200000 | 6117.33 |
| 1537833600000 | 6115.6 |
| 1537920000000 | 6137.03 |
| 1538006400000 | 6152.56 |
| 1538092800000 | 6096.66 |
| 1538352000000 | 6088.58 |
| 1538438400000 | 6053.26 |
| 1538524800000 | 6090.02 |
| 1538611200000 | 5917.01 |
| 1538697600000 | 5897.26 |
| 1538956800000 | 5829.81 |
| 1539043200000 | 5845.54 |
| 1539129600000 | 5765.02 |
| 1539216000000 | 5682.89 |
| 1539302400000 | 5630.81 |
| 1539561600000 | 5669.39 |
| 1539648000000 | 5706.15 |
| 1539734400000 | 5677.65 |
| 1539820800000 | 5621.35 |
| 1539907200000 | 5669.77 |
| 1540166400000 | 5670.3 |
| 1540252800000 | 5657.42 |
| 1540339200000 | 5668.65 |
| 1540425600000 | 5733.46 |
| 1540512000000 | 5672.18 |
| 1540771200000 | 5657.47 |
| 1540857600000 | 5587.27 |
| 1540944000000 | 5637.4399 |
| 1541030400000 | 5723.88 |
| 1541116800000 | 5729.27 |
| 1541376000000 | 5742.14 |
| 1541462400000 | 5729.49 |
| 1541548800000 | 5783.85 |
| 1541635200000 | 5739.78 |
| 1541721600000 | 5678.72 |
| 1541980800000 | 5496.79 |
| 1542067200000 | 5530.15 |
| 1542153600000 | 5535.06 |
| 1542240000000 | 5462.27 |
| 1542326400000 | 5486.85 |
| 1542585600000 | 5444.4399 |
| 1542672000000 | 5401.2 |
| 1542758400000 | 5450.02 |
| 1542844800000 | 5432.7299 |
| 1542931200000 | 5448.61 |
| 1543190400000 | 5431.8 |
| 1543276800000 | 5410.2299 |
| 1543363200000 | 5394.58 |
| 1543449600000 | 5435.99 |
| 1543536000000 | 5367.55 |
| 1543795200000 | 5444.83 |
| 1543881600000 | 5427.52 |
| 1543968000000 | 5376.36 |
| 1544054400000 | 5268.76 |
| 1544140800000 | 5314.64 |
| 1544400000000 | 5224.29 |
| 1544486400000 | 5285.9399 |
| 1544572800000 | 5369.54 |
| 1544659200000 | 5348.51 |
| 1544745600000 | 5256.84 |
| 1545004800000 | 5177.93 |
| 1545091200000 | 5161.1 |
| 1545177600000 | 5196.46 |
| 1545264000000 | 5159.8 |
| 1545350400000 | 5180.38 |
| 1545609600000 | 5132.9799 |
| 1545868800000 | 5055.56 |
| 1545955200000 | 5177.6899 |
| 1546214400000 | 5187.4399 |
| 1546387200000 | 5134.6 |
| 1546473600000 | 5084.81 |
| 1546560000000 | 5226.67 |
| 1546819200000 | 5187.55 |
| 1546905600000 | 5242.9799 |
| 1546992000000 | 5303.64 |
| 1547078400000 | 5320.62 |
| 1547164800000 | 5368.16 |
| 1547424000000 | 5318.09 |
| 1547510400000 | 5313.92 |
| 1547596800000 | 5272.7299 |
| 1547683200000 | 5291.76 |
| 1547769600000 | 5380.55 |
| 1548028800000 | 5381.06 |
| 1548115200000 | 5372.22 |
| 1548201600000 | 5374.31 |
| 1548288000000 | 5314.37 |
| 1548374400000 | 5352.57 |
| 1548633600000 | 5320.88 |
| 1548720000000 | 5402.34 |
| 1548806400000 | 5500.97 |
| 1548892800000 | 5543.12 |
| 1548979200000 | 5573.14 |
| 1549238400000 | 5545.13 |
| 1549324800000 | 5654.41 |
| 1549411200000 | 5586.78 |
| 1549497600000 | 5547.31 |
| 1549584000000 | 5521.09 |
| 1549843200000 | 5557.55 |
| 1549929600000 | 5606.34 |
| 1550016000000 | 5660.07 |
| 1550102400000 | 5609.47 |
| 1550188800000 | 5655.3 |
| 1550448000000 | 5714.66 |
| 1550534400000 | 5719.83 |
| 1550620800000 | 5756.42 |
| 1550707200000 | 5754 |
| 1550793600000 | 5750.15 |
| 1551052800000 | 5765.95 |
| 1551139200000 | 5801.26 |
| 1551225600000 | 5758.5 |
| 1551312000000 | 5745.38 |
| 1551398400000 | 5806.87 |
| 1551657600000 | 5794.38 |
| 1551744000000 | 5809.64 |
| 1551830400000 | 5849.45 |
| 1551916800000 | 5842.51 |
| 1552003200000 | 5813.83 |
| 1552262400000 | 5811.25 |
| 1552348800000 | 5843.46 |
| 1552435200000 | 5853.17 |
| 1552521600000 | 5927.4399 |
| 1552608000000 | 6004.32 |
| 1552867200000 | 6009.9399 |
| 1552953600000 | 6054.22 |
| 1553040000000 | 6019.81 |
| 1553126400000 | 6055.2 |
| 1553212800000 | 5979.79 |
| 1553472000000 | 5984.46 |
| 1553558400000 | 6019.35 |
| 1553644800000 | 6016.85 |
| 1553731200000 | 6032.38 |
| 1553817600000 | 6047.65 |
| 1554076800000 | 6081.7299 |
| 1554163200000 | 6061.93 |
| 1554249600000 | 6090.7 |
| 1554336000000 | 6088.9 |
| 1554422400000 | 6062.47 |
| 1554681600000 | 6064.86 |
| 1554768000000 | 6034.61 |
| 1554854400000 | 6009.33 |
| 1554940800000 | 6033.92 |
| 1555027200000 | 6037.72 |
| 1555286400000 | 6043.07 |
| 1555372800000 | 6060.7 |
| 1555459200000 | 6073.85 |
| 1555545600000 | 6084.17 |
| 1555977600000 | 6078.77 |
| 1556064000000 | 6093.27 |
| 1556150400000 | 6027.72 |
| 1556236800000 | 6064.28 |
| 1556496000000 | 6081.24 |
| 1556582400000 | 6130.39 |
| 1556668800000 | 6117.55 |
| 1556755200000 | 6044.11 |
| 1556841600000 | 6122.87 |
| 1557100800000 | 6092.15 |
| 1557187200000 | 6004.39 |
| 1557273600000 | 6012.92 |
| 1557360000000 | 5999.42 |
| 1557446400000 | 5998.64 |
| 1557705600000 | 5947.74 |
| 1557792000000 | 5963.11 |
| 1557878400000 | 5988.62 |
| 1557964800000 | 6004.29 |
| 1558051200000 | 6018.2299 |
| 1558310400000 | 5963.9 |
| 1558396800000 | 6008.67 |
| 1558483200000 | 6005.55 |
| 1558569600000 | 5957.13 |
| 1558656000000 | 6015.24 |
| 1558915200000 | 6020.7299 |
| 1559001600000 | 5978.6899 |
| 1559088000000 | 5881.5 |
| 1559174400000 | 5902.9 |
| 1559260800000 | 5836.28 |
| 1559520000000 | 5858.95 |
| 1559606400000 | 5922.65 |
| 1559692800000 | 5987.56 |
| 1559779200000 | 6040.81 |
| 1559865600000 | 6145.74 |
| 1560124800000 | 6116.76 |
| 1560211200000 | 6158.4 |
| 1560297600000 | 6148.12 |
| 1560384000000 | 6100.55 |
| 1560470400000 | 6056.28 |
| 1560729600000 | 6035.8 |
| 1560816000000 | 6087.65 |
| 1560902400000 | 6063.76 |
| 1560988800000 | 6097.89 |
| 1561075200000 | 6086.6899 |
| 1561334400000 | 6124.9399 |
| 1561420800000 | 6115.41 |
| 1561507200000 | 6078.56 |
| 1561593600000 | 6069.47 |
| 1561680000000 | 6134.57 |
| 1561939200000 | 6148.46 |
| 1562025600000 | 6209.24 |
| 1562112000000 | 6278.54 |
| 1562198400000 | 6270.34 |
| 1562284800000 | 6217.33 |
| 1562544000000 | 6249.43 |
| 1562630400000 | 6194.85 |
| 1562716800000 | 6201.93 |
| 1562803200000 | 6220.22 |
| 1562889600000 | 6246.4799 |
| 1563148800000 | 6231.54 |
| 1563235200000 | 6271.35 |
| 1563321600000 | 6284.13 |
| 1563408000000 | 6340.09 |
| 1563494400000 | 6326.18 |
| 1563753600000 | 6344.71 |
| 1563840000000 | 6314.99 |
| 1563926400000 | 6286 |
| 1564012800000 | 6243.6899 |
| 1564099200000 | 6251.51 |
| 1564358400000 | 6274.66 |
| 1564444800000 | 6145.12 |
| 1564531200000 | 6141.58 |
| 1564617600000 | 6189.35 |
| 1564704000000 | 6037.59 |
| 1564963200000 | 5871.3 |
| 1565049600000 | 5876.66 |
| 1565136000000 | 5933.9399 |
| 1565222400000 | 6009.9799 |
| 1565308800000 | 5957.9399 |
| 1565568000000 | 5963.4799 |
| 1565654400000 | 5942.32 |
| 1565740800000 | 5869.74 |
| 1565827200000 | 5869.57 |
| 1565913600000 | 5912.59 |
| 1566172800000 | 5980.9399 |
| 1566259200000 | 5950.56 |
| 1566345600000 | 6056.15 |
| 1566432000000 | 6008.7 |
| 1566518400000 | 5990.4799 |
| 1566777600000 | 5985.09 |
| 1566864000000 | 6024.7299 |
| 1566950400000 | 6002.79 |
| 1567036800000 | 6050.04 |
| 1567123200000 | 6071.35 |
| 1567382400000 | 6068.92 |
| 1567468800000 | 6064.78 |
| 1567555200000 | 6152.36 |
| 1567641600000 | 6186.66 |
| 1567728000000 | 6210.28 |
| 1567987200000 | 6153.72 |
| 1568073600000 | 6129.27 |
| 1568160000000 | 6182.65 |
| 1568246400000 | 6223.21 |
| 1568332800000 | 6208.12 |
| 1568592000000 | 6078.37 |
| 1568678400000 | 6148.96 |
| 1568764800000 | 6123.06 |
| 1568851200000 | 6141.99 |
| 1568937600000 | 6105.05 |
| 1569196800000 | 6059.11 |
| 1569283200000 | 6079.63 |
| 1569369600000 | 6010.13 |
| 1569456000000 | 6027.87 |
| 1569542400000 | 6059.96 |
| 1569801600000 | 6058.9399 |
| 1569888000000 | 5978.18 |
| 1569974400000 | 5820.78 |
| 1570060800000 | 5852.7 |
| 1570147200000 | 5880.55 |
| 1570406400000 | 5931.6899 |
| 1570492800000 | 5852.4799 |
| 1570579200000 | 5909.61 |
| 1570665600000 | 5977.56 |
| 1570752000000 | 6043.9799 |
| 1571011200000 | 6025.8 |
| 1571097600000 | 6066.84 |
| 1571184000000 | 6075.37 |
| 1571270400000 | 6115.86 |
| 1571356800000 | 6104.26 |
| 1571616000000 | 6096.7299 |
| 1571702400000 | 6096.95 |
| 1571788800000 | 6070.84 |
| 1571875200000 | 6077.87 |
| 1571961600000 | 6109.05 |
| 1572220800000 | 6097.55 |
| 1572307200000 | 6106.65 |
| 1572393600000 | 6201.51 |
| 1572480000000 | 6201.43 |
| 1572566400000 | 6242.6899 |
| 1572825600000 | 6277.63 |
| 1572912000000 | 6239.84 |
| 1572998400000 | 6263.59 |
| 1573084800000 | 6282.16 |
| 1573171200000 | 6236.97 |
| 1573430400000 | 6232.41 |
| 1573516800000 | 6214.33 |
| 1573603200000 | 6211.28 |
| 1573689600000 | 6202.87 |
| 1573776000000 | 6233.7 |
| 1574035200000 | 6273.1 |
| 1574121600000 | 6254.56 |
| 1574208000000 | 6230.43 |
| 1574294400000 | 6213.97 |
| 1574380800000 | 6200 |
| 1574640000000 | 6251.33 |
| 1574726400000 | 6287.33 |
| 1574812800000 | 6338.55 |
| 1574899200000 | 6346.84 |
| 1574985600000 | 6346.18 |
| 1575244800000 | 6259.3 |
| 1575331200000 | 6224.15 |
| 1575417600000 | 6287.58 |
| 1575504000000 | 6276.29 |
| 1575590400000 | 6348.59 |
| 1575849600000 | 6329.45 |
| 1575936000000 | 6330.24 |
| 1576022400000 | 6329.62 |
| 1576108800000 | 6340.46 |
| 1576195200000 | 6470.68 |
| 1576454400000 | 6581.5 |
| 1576540800000 | 6420.83 |
| 1576627200000 | 6398.1 |
| 1576713600000 | 6402.04 |
| 1576800000000 | 6479.41 |
| 1577059200000 | 6488.81 |
| 1577145600000 | 6493.29 |
| 1577404800000 | 6569.79 |
| 1577664000000 | 6546.75 |
| 1577750400000 | 6559.18 |
| 1577923200000 | 6585.24 |
| 1578009600000 | 6570.16 |
| 1578268800000 | 6560.13 |
| 1578355200000 | 6558.47 |
| 1578441600000 | 6577.93 |
| 1578528000000 | 6608.34 |
| 1578614400000 | 6615.65 |
| 1578873600000 | 6635.6 |
| 1578960000000 | 6677.21 |
| 1579046400000 | 6746.09 |
| 1579132800000 | 6746.25 |
| 1579219200000 | 6785.58 |
| 1579478400000 | 6725.53 |
| 1579564800000 | 6710.21 |
| 1579651200000 | 6687.84 |
| 1579737600000 | 6611.53 |
| 1579824000000 | 6677.59 |
| 1580083200000 | 6501.86 |
| 1580169600000 | 6564.08 |
| 1580256000000 | 6537.96 |
| 1580342400000 | 6528.59 |
| 1580428800000 | 6507.88 |
| 1580688000000 | 6512.18 |
| 1580774400000 | 6620.36 |
| 1580860800000 | 6633.87 |
| 1580947200000 | 6646.59 |
| 1581033600000 | 6614.66 |
| 1581292800000 | 6599.37 |
| 1581379200000 | 6616.66 |
| 1581465600000 | 6662.64 |
| 1581552000000 | 6627.82 |
| 1581638400000 | 6591.03 |
| 1581897600000 | 6587.59 |
| 1581984000000 | 6551.92 |
| 1582070400000 | 6617.75 |
| 1582156800000 | 6521.49 |
| 1582243200000 | 6530.68 |
| 1582502400000 | 6290.87 |
| 1582588800000 | 6213.75 |
| 1582675200000 | 6201.53 |
| 1582761600000 | 6055.95 |
| 1582848000000 | 5893.83 |
| 1583107200000 | 5977.6899 |
| 1583193600000 | 6106.93 |
| 1583280000000 | 6218.89 |
| 1583366400000 | 6205.59 |
| 1583452800000 | 6085.68 |
| 1583712000000 | 5810.49 |
| 1583798400000 | 5659.09 |
| 1583884800000 | 5530.07 |
| 1583971200000 | 4927.38 |
| 1584057600000 | 4979.53 |
| 1584316800000 | 4797.64 |
| 1584403200000 | 4904.58 |
| 1584489600000 | 4737.88 |
| 1584576000000 | 4808.3 |
| 1584662400000 | 4857.95 |
| 1584921600000 | 4678.22 |
| 1585008000000 | 4990.32 |
| 1585094400000 | 5169.4 |
| 1585180800000 | 5393.06 |
| 1585267200000 | 5226.06 |
| 1585526400000 | 5300.18 |
| 1585612800000 | 5310.38 |
| 1585699200000 | 5158.78 |
| 1585785600000 | 5188.41 |
| 1585872000000 | 5100.35 |
| 1586131200000 | 5245.61 |
| 1586217600000 | 5377.36 |
| 1586304000000 | 5400.79 |
| 1586390400000 | 5530.74 |
| 1586822400000 | 5612.47 |
| 1586908800000 | 5448.3 |
| 1586995200000 | 5435.74 |
| 1587081600000 | 5557.56 |
| 1587340800000 | 5642.21 |
| 1587427200000 | 5443.56 |
| 1587513600000 | 5477.41 |
| 1587600000000 | 5499.47 |
| 1587686400000 | 5436.35 |
| 1587945600000 | 5524.38 |
| 1588032000000 | 5614.52 |
| 1588118400000 | 5681.72 |
| 1588204800000 | 5700.01 |
| 1588291200000 | 5680.2299 |
| 1588550400000 | 5469.75 |
| 1588636800000 | 5489.12 |
| 1588723200000 | 5414.08 |
| 1588809600000 | 5504.83 |
| 1588896000000 | 5611.58 |
| 1589155200000 | 5587.71 |
| 1589241600000 | 5635.4799 |
| 1589328000000 | 5485.51 |
| 1589414400000 | 5372.06 |
| 1589500800000 | 5404.57 |
| 1589760000000 | 5626.42 |
| 1589846400000 | 5630.17 |
| 1589932800000 | 5677.83 |
| 1590019200000 | 5628.15 |
| 1590105600000 | 5593.78 |
| 1590364800000 | 5662.11 |
| 1590451200000 | 5769.84 |
| 1590537600000 | 5796.9799 |
| 1590624000000 | 6002.22 |
| 1590710400000 | 5970.96 |
| 1590969600000 | 6009.2 |
| 1591056000000 | 6085.24 |
| 1591142400000 | 6254.9799 |
| 1591228800000 | 6269.89 |
| 1591315200000 | 6378.33 |
| 1591574400000 | 6299.9 |
| 1591660800000 | 6253.54 |
| 1591747200000 | 6293.02 |
| 1591833600000 | 6095.04 |
| 1591920000000 | 6032.12 |
| 1592179200000 | 5994.66 |
| 1592265600000 | 6157.28 |
| 1592352000000 | 6203.8 |
| 1592438400000 | 6157.95 |
| 1592524800000 | 6201.57 |
| 1592784000000 | 6187.32 |
| 1592870400000 | 6319.97 |
| 1592956800000 | 6146.93 |
| 1593043200000 | 6149.4 |
| 1593129600000 | 6162.59 |
| 1593388800000 | 6167.61 |
| 1593475200000 | 6170.17 |
| 1593561600000 | 6218.4399 |
| 1593648000000 | 6332.45 |
| 1593734400000 | 6243.7 |
| 1593993600000 | 6371.02 |
| 1594080000000 | 6311.4 |
| 1594166400000 | 6289.82 |
| 1594252800000 | 6265.15 |
| 1594339200000 | 6281.7299 |
| 1594598400000 | 6359.89 |
| 1594684800000 | 6304.6899 |
| 1594771200000 | 6410.14 |
| 1594857600000 | 6333.55 |
| 1594944000000 | 6351.8 |
| 1595203200000 | 6386.46 |
| 1595289600000 | 6416.18 |
| 1595376000000 | 6396.68 |
| 1595462400000 | 6519.33 |
| 1595548800000 | 6453.88 |
| 1595808000000 | 6549.24 |
| 1595894400000 | 6520.22 |
| 1595980800000 | 6581.05 |
| 1596067200000 | 6459.66 |
| 1596153600000 | 6378.5 |
| 1596412800000 | 6410.66 |
| 1596499200000 | 6412.54 |
| 1596585600000 | 6499.76 |
| 1596672000000 | 6431.21 |
| 1596758400000 | 6393.7 |
| 1597017600000 | 6389.21 |
| 1597104000000 | 6457.39 |
| 1597190400000 | 6573.96 |
| 1597276800000 | 6588.96 |
| 1597363200000 | 6521.93 |
| 1597622400000 | 6571.93 |
| 1597708800000 | 6595.32 |
| 1597795200000 | 6607.63 |
| 1597881600000 | 6520.74 |
| 1597968000000 | 6470.32 |
| 1598227200000 | 6582.5 |
| 1598313600000 | 6563.39 |
| 1598400000000 | 6632.76 |
| 1598486400000 | 6617.53 |
| 1598572800000 | 6606.2 |
| 1598832000000 | 6618.15 |
| 1598918400000 | 6617.24 |
| 1599004800000 | 6714.09 |
| 1599091200000 | 6658.63 |
| 1599177600000 | 6538.07 |
| 1599436800000 | 6644.74 |
| 1599523200000 | 6573 |
| 1599609600000 | 6700.7 |
| 1599696000000 | 6736.56 |
| 1599782400000 | 6781.9 |
| 1600041600000 | 6817.8 |
| 1600128000000 | 6873.31 |
| 1600214400000 | 6887.63 |
| 1600300800000 | 6835.9 |
| 1600387200000 | 6776.49 |
| 1600646400000 | 6514.2 |
| 1600732800000 | 6540.45 |
| 1600819200000 | 6643.33 |
| 1600905600000 | 6570.9399 |
| 1600992000000 | 6575.39 |
| 1601251200000 | 6724.3 |
| 1601337600000 | 6751.45 |
| 1601424000000 | 6706.59 |
| 1601510400000 | 6781.28 |
| 1601596800000 | 6777.2 |
| 1601856000000 | 6840.6 |
| 1601942400000 | 6813.16 |
| 1602028800000 | 6789.17 |
| 1602115200000 | 6786.42 |
| 1602201600000 | 6893.08 |
| 1602460800000 | 6959.09 |
| 1602547200000 | 6912.46 |
| 1602633600000 | 6920.69 |
| 1602720000000 | 6744.65 |
| 1602806400000 | 6908.88 |
| 1603065600000 | 6903.09 |
| 1603152000000 | 6914.19 |
| 1603238400000 | 6857.61 |
| 1603324800000 | 6827.06 |
| 1603411200000 | 6850.14 |
| 1603670400000 | 6750.06 |
| 1603756800000 | 6752.65 |
| 1603843200000 | 6479.84 |
| 1603929600000 | 6417.06 |
| 1604016000000 | 6365.66 |
| 1604275200000 | 6440.43 |
| 1604361600000 | 6614.9399 |
| 1604448000000 | 6764 |
| 1604534400000 | 6890.36 |
| 1604620800000 | 6945.96 |
| 1604880000000 | 7191.05 |
| 1604966400000 | 7205.81 |
| 1605052800000 | 7303.68 |
| 1605139200000 | 7244.53 |
| 1605225600000 | 7218.4 |
| 1605484800000 | 7268.47 |
| 1605571200000 | 7290.31 |
| 1605657600000 | 7345.31 |
| 1605744000000 | 7252.65 |
| 1605830400000 | 7286.05 |
| 1606089600000 | 7198.05 |
| 1606176000000 | 7183.15 |
| 1606262400000 | 7280.53 |
| 1606348800000 | 7283.84 |
| 1606435200000 | 7297.89 |
| 1606694400000 | 7226.03 |
| 1606780800000 | 7284.73 |
| 1606867200000 | 7266.23 |
| 1606953600000 | 7331.92 |
| 1607040000000 | 7326.48 |
| 1607299200000 | 7323.23 |
| 1607385600000 | 7348.84 |
| 1607472000000 | 7379.85 |
| 1607558400000 | 7380.06 |
| 1607644800000 | 7349.01 |
| 1607904000000 | 7408.13 |
| 1607990400000 | 7419.63 |
| 1608076800000 | 7527.4 |
| 1608163200000 | 7550.88 |
| 1608249600000 | 7504.96 |
| 1608508800000 | 7333.66 |
| 1608595200000 | 7401.05 |
| 1608681600000 | 7466.97 |
| 1608768000000 | 7481.23 |
| 1609113600000 | 7542.04 |
| 1609200000000 | 7689.98 |
| 1609286400000 | 7722.15 |
| 1609372800000 | 7646.38 |
| 1609718400000 | 7690.81 |
| 1609804800000 | 7633.11 |
| 1609891200000 | 7647.36 |
| 1609977600000 | 7658.57 |
| 1610064000000 | 7724.3 |
| 1610323200000 | 7604.8 |
| 1610409600000 | 7531.49 |
| 1610496000000 | 7534.68 |
| 1610582400000 | 7557.23 |
| 1610668800000 | 7448.51 |
| 1610928000000 | 7487.46 |
| 1611014400000 | 7451.53 |
| 1611100800000 | 7504.38 |
| 1611187200000 | 7552.23 |
| 1611273600000 | 7538.77 |
| 1611532800000 | 7511.44 |
| 1611619200000 | 7565.46 |
| 1611705600000 | 7473.64 |
| 1611792000000 | 7475.85 |
| 1611878400000 | 7313.04 |
| 1612137600000 | 7373.44 |
| 1612224000000 | 7455.76 |
| 1612310400000 | 7451.58 |
| 1612396800000 | 7380.7 |
| 1612483200000 | 7439.27 |
| 1612742400000 | 7464.73 |
| 1612828800000 | 7564.56 |
| 1612915200000 | 7503.04 |
| 1613001600000 | 7531.36 |
| 1613088000000 | 7574.87 |
| 1613347200000 | 7677.29 |
| 1613433600000 | 7656.39 |
| 1613520000000 | 7527.52 |
| 1613606400000 | 7532.03 |
| 1613692800000 | 7579.06 |
| 1613952000000 | 7506.7 |
| 1614038400000 | 7550.15 |
| 1614124800000 | 7480.46 |
| 1614211200000 | 7515.93 |
| 1614297600000 | 7334.42 |
| 1614556800000 | 7428.52 |
| 1614643200000 | 7453.42 |
| 1614729600000 | 7498.93 |
| 1614816000000 | 7462.74 |
| 1614902400000 | 7321.73 |
| 1615161600000 | 7388.99 |
| 1615248000000 | 7471.31 |
| 1615334400000 | 7569.94 |
| 1615420800000 | 7679.53 |
| 1615507200000 | 7678.23 |
| 1615766400000 | 7652.75 |
| 1615852800000 | 7700.29 |
| 1615939200000 | 7723.8 |
| 1616025600000 | 7752.72 |
| 1616112000000 | 7652.28 |
| 1616371200000 | 7713.44 |
| 1616457600000 | 7714.85 |
| 1616544000000 | 7628.11 |
| 1616630400000 | 7578.34 |
| 1616716800000 | 7599.69 |
| 1616976000000 | 7634.34 |
| 1617062400000 | 7646.77 |
| 1617148800000 | 7649.77 |
| 1617235200000 | 7674.72 |
| 1617667200000 | 7826.29 |
| 1617753600000 | 7842.3 |
| 1617840000000 | 7956.18 |
| 1617926400000 | 7943.5 |
| 1618185600000 | 7936.61 |
| 1618272000000 | 7981.59 |
| 1618358400000 | 8035.25 |
| 1618444800000 | 8101.23 |
| 1618531200000 | 8161.06 |
| 1618790400000 | 8198.79 |
| 1618876800000 | 8023.54 |
| 1618963200000 | 8125.81 |
| 1619049600000 | 8152.39 |
| 1619136000000 | 8111.68 |
| 1619395200000 | 8103.01 |
| 1619481600000 | 8083.09 |
| 1619568000000 | 8062.86 |
| 1619654400000 | 8118.26 |
| 1619740800000 | 8054.73 |
| 1620000000000 | 8131.03 |
| 1620086400000 | 8024.54 |
| 1620172800000 | 8131.88 |
| 1620259200000 | 8197.3799 |
| 1620345600000 | 8353.51 |
| 1620604800000 | 8403.41 |
| 1620691200000 | 8258.08 |
| 1620777600000 | 8225.98 |
| 1620864000000 | 8249.59 |
| 1620950400000 | 8367.11 |
| 1621209600000 | 8393.09 |
| 1621296000000 | 8431.6 |
| 1621382400000 | 8370.67 |
| 1621468800000 | 8489.5 |
| 1621555200000 | 8537.03 |
| 1621814400000 | 8574.76 |
| 1621900800000 | 8617.86 |
| 1621987200000 | 8638.89 |
| 1622073600000 | 8606.64 |
| 1622160000000 | 8666.4 |
| 1622419200000 | 8674.24 |
| 1622505600000 | 8728.57 |
| 1622592000000 | 8744.19 |
| 1622678400000 | 8680.54 |
| 1622764800000 | 8716.58 |
| 1623024000000 | 8785.1299 |
| 1623110400000 | 8789.44 |
| 1623196800000 | 8783.18 |
| 1623283200000 | 8745.98 |
| 1623369600000 | 8753.35 |
| 1623628800000 | 8782.5 |
| 1623715200000 | 8826.37 |
| 1623801600000 | 8853.26 |
| 1623888000000 | 8744.33 |
| 1623974400000 | 8540.8 |
| 1624233600000 | 8621.41 |
| 1624320000000 | 8627.19 |
| 1624406400000 | 8569.24 |
| 1624492800000 | 8591.87 |
| 1624579200000 | 8635.75 |
| 1624838400000 | 8598.02 |
| 1624924800000 | 8617.85 |
| 1625011200000 | 8496.16 |
| 1625097600000 | 8535.8 |
| 1625184000000 | 8528.56 |
| 1625443200000 | 8561.66 |
| 1625529600000 | 8506.42 |
| 1625616000000 | 8587.22 |
| 1625702400000 | 8419.31 |
| 1625788800000 | 8561.76 |
| 1626048000000 | 8625.47 |
| 1626134400000 | 8616.83 |
| 1626220800000 | 8643.2 |
| 1626307200000 | 8545.7099 |
| 1626393600000 | 8519.37 |
| 1626652800000 | 8347.51 |
| 1626739200000 | 8325.85 |
| 1626825600000 | 8447.43 |
| 1626912000000 | 8431.94 |
| 1626998400000 | 8554.05 |
| 1627257600000 | 8536.53 |
| 1627344000000 | 8467.95 |
| 1627430400000 | 8481.22 |
| 1627516800000 | 8560.37 |
| 1627603200000 | 8489.22 |
| 1627862400000 | 8610.64 |
| 1627948800000 | 8648.15 |
| 1628035200000 | 8653.73 |
| 1628121600000 | 8629.94 |
| 1628208000000 | 8571.14 |
| 1628467200000 | 8573.37 |
| 1628553600000 | 8561.44 |
| 1628640000000 | 8600.26 |
| 1628726400000 | 8610.41 |
| 1628812800000 | 8668.75 |
| 1629072000000 | 8562.65 |
| 1629158400000 | 8498.06 |
| 1629244800000 | 8350.04 |
| 1629331200000 | 8103.23 |
| 1629417600000 | 8141.73 |
| 1629676800000 | 8273.76 |
| 1629763200000 | 8231.76 |
| 1629849600000 | 8214.48 |
| 1629936000000 | 8206.54 |
| 1630022400000 | 8228.8799 |
| 1630281600000 | 8244.52 |
| 1630368000000 | 8238.3799 |
| 1630454400000 | 8345.27 |
| 1630540800000 | 8347.52 |
| 1630627200000 | 8305.19 |
| 1630886400000 | 8370.65 |
| 1630972800000 | 8374.66 |
| 1631059200000 | 8297.79 |
| 1631145600000 | 8317.8799 |
| 1631232000000 | 8353.6 |
| 1631491200000 | 8325.26 |
| 1631577600000 | 8291.57 |
| 1631664000000 | 8152.98 |
| 1631750400000 | 8105.05 |
| 1631836800000 | 8078.91 |
| 1632096000000 | 7969.24 |
| 1632182400000 | 8066.83 |
| 1632268800000 | 8124.16 |
| 1632355200000 | 8212.09 |
| 1632441600000 | 8084.82 |
| 1632700800000 | 8004.84 |
| 1632787200000 | 7815.25 |
| 1632873600000 | 7832.29 |
| 1632960000000 | 7769.52 |
| 1633046400000 | 7771.57 |
| 1633305600000 | 7761.56 |
| 1633392000000 | 7763.98 |
| 1633478400000 | 7628.19 |
| 1633564800000 | 7752.74 |
| 1633651200000 | 7706.46 |
| 1633910400000 | 7707.21 |
| 1633996800000 | 7692.1 |
| 1634083200000 | 7843.55 |
| 1634169600000 | 7972.2 |
| 1634256000000 | 8013.37 |
| 1634515200000 | 7930.06 |
| 1634601600000 | 7924.66 |
| 1634688000000 | 7999.37 |
| 1634774400000 | 8065.37 |
| 1634860800000 | 8166.23 |
| 1635120000000 | 8100.2 |
| 1635206400000 | 8197.84 |
| 1635292800000 | 8167.55 |
| 1635379200000 | 8272.32 |
| 1635465600000 | 8218.2099 |
| 1635724800000 | 8260.39 |
| 1635811200000 | 8269.03 |
| 1635897600000 | 8315.85 |
| 1635984000000 | 8345.83 |
| 1636070400000 | 8434.6 |
| 1636329600000 | 8444.12 |
| 1636416000000 | 8443.15 |
| 1636502400000 | 8361.97 |
| 1636588800000 | 8352.19 |
| 1636675200000 | 8499.05 |
| 1636934400000 | 8543.91 |
| 1637020800000 | 8542.65 |
| 1637107200000 | 8505.2099 |
| 1637193600000 | 8530.42 |
| 1637280000000 | 8545.02 |
| 1637539200000 | 8464.55 |
| 1637625600000 | 8382.08 |
| 1637712000000 | 8355.18 |
| 1637798400000 | 8441.3799 |
| 1637884800000 | 8204.05 |
| 1638144000000 | 8236.17 |
| 1638230400000 | 8133.37 |
| 1638316800000 | 8297.23 |
| 1638403200000 | 8198.84 |
| 1638489600000 | 8150.24 |
| 1638748800000 | 8231.17 |
| 1638835200000 | 8460.7 |
| 1638921600000 | 8436.75 |
| 1639008000000 | 8398.33 |
| 1639094400000 | 8427.29 |
| 1639353600000 | 8363.4599 |
| 1639440000000 | 8276.9 |
| 1639526400000 | 8280.53 |
| 1639612800000 | 8354.32 |
| 1639699200000 | 8249.44 |
| 1639958400000 | 8206.02 |
| 1640044800000 | 8237.87 |
| 1640131200000 | 8365.64 |
| 1640217600000 | 8415.41 |
| 1640304000000 | 8416.32 |
| 1640563200000 | 8453.59 |
| 1640649600000 | 8483.23 |
| 1640736000000 | 8537.27 |
| 1640822400000 | 8518.66 |
| 1640908800000 | 8528.1299 |
| 1641168000000 | 8518.95 |
| 1641254400000 | 8649.2099 |
| 1641340800000 | 8728.22 |
| 1641427200000 | 8492.58 |
| 1641513600000 | 8439.62 |
| 1641772800000 | 8269.8799 |
| 1641859200000 | 8359.59 |
| 1641945600000 | 8410.6299 |
| 1642032000000 | 8344.92 |
| 1642118400000 | 8215.4 |
| 1642377600000 | 8269.61 |
| 1642464000000 | 8108.47 |
| 1642550400000 | 8276.03 |
| 1642636800000 | 8313.73 |
| 1642723200000 | 8199.59 |
| 1642982400000 | 7995.83 |
| 1643068800000 | 7972.45 |
| 1643155200000 | 8030.2 |
| 1643241600000 | 7954.17 |
| 1643328000000 | 7917.15 |
| 1643587200000 | 8028.57 |
| 1643673600000 | 8146.85 |
| 1643760000000 | 8215.78 |
| 1643846400000 | 8146.91 |
| 1643932800000 | 8059.06 |
| 1644192000000 | 8091.61 |
| 1644278400000 | 8067.41 |
| 1644364800000 | 8168.6 |
| 1644451200000 | 8103.4 |
| 1644537600000 | 8049.51 |
| 1644796800000 | 7872.01 |
| 1644883200000 | 8031.22 |
| 1644969600000 | 8002.99 |
| 1645056000000 | 8035.85 |
| 1645142400000 | 8016.69 |
| 1645401600000 | 7913.48 |
| 1645488000000 | 7879.62 |
| 1645574400000 | 7863.69 |
| 1645660800000 | 7405.11 |
| 1645747200000 | 7744.22 |
| 1646006400000 | 7724.72 |
| 1646092800000 | 7419.52 |
| 1646179200000 | 7429.93 |
| 1646265600000 | 7245.56 |
| 1646352000000 | 6834.41 |
| 1646611200000 | 6661.71 |
| 1646697600000 | 6548.83 |
| 1646784000000 | 7081.41 |
| 1646870400000 | 6873.26 |
| 1646956800000 | 6884.7 |
| 1647216000000 | 6947.31 |
| 1647302400000 | 6868.27 |
| 1647388800000 | 7171.44 |
| 1647475200000 | 7265.59 |
| 1647561600000 | 7325.38 |
| 1647820800000 | 7252.92 |
| 1647907200000 | 7347.13 |
| 1647993600000 | 7188.15 |
| 1648080000000 | 7168.14 |
| 1648166400000 | 7166.76 |
| 1648425600000 | 7208.77 |
| 1648512000000 | 7522.01 |
| 1648598400000 | 7504.43 |
| 1648684800000 | 7367.24 |
| 1648771200000 | 7348.17 |
| 1649030400000 | 7434.3 |
| 1649116800000 | 7422.33 |
| 1649203200000 | 7253.71 |
| 1649289600000 | 7188.77 |
| 1649376000000 | 7250.82 |
| 1649635200000 | 7151.46 |
| 1649721600000 | 7155.13 |
| 1649808000000 | 7121.01 |
| 1649894400000 | 7164.27 |
| 1650326400000 | 7105.62 |
| 1650412800000 | 7250.28 |
| 1650499200000 | 7304.46 |
| 1650585600000 | 7148.38 |
| 1650844800000 | 6928.64 |
| 1650931200000 | 6849.35 |
| 1651017600000 | 6797.76 |
| 1651104000000 | 6865.56 |
| 1651190400000 | 6963.01 |
| 1651449600000 | 6854.73 |
| 1651536000000 | 6811.67 |
| 1651622400000 | 6735.45 |
| 1651708800000 | 6613.39 |
| 1651795200000 | 6494.93 |
| 1652054400000 | 6326.83 |
| 1652140800000 | 6422.88 |
| 1652227200000 | 6621.91 |
| 1652313600000 | 6494.45 |
| 1652400000000 | 6625.66 |
| 1652659200000 | 6606.18 |
| 1652745600000 | 6776.67 |
| 1652832000000 | 6641.66 |
| 1652918400000 | 6564.01 |
| 1653004800000 | 6468.9 |
| 1653264000000 | 6600.84 |
| 1653350400000 | 6543.17 |
| 1653436800000 | 6550.09 |
| 1653523200000 | 6650.52 |
| 1653609600000 | 6812.5 |
| 1653868800000 | 6944.81 |
| 1653955200000 | 6968.67 |
| 1654041600000 | 6885.06 |
| 1654128000000 | 6999.89 |
| 1654214400000 | 6991.17 |
| 1654473600000 | 7041.82 |
| 1654560000000 | 7001.9 |
| 1654646400000 | 6971.37 |
| 1654732800000 | 6816.58 |
| 1654819200000 | 6618.54 |
| 1655078400000 | 6397.7 |
| 1655164800000 | 6297.52 |
| 1655251200000 | 6394.41 |
| 1655337600000 | 6313.95 |
| 1655424000000 | 6306.46 |
| 1655683200000 | 6382.72 |
| 1655769600000 | 6455.65 |
| 1655856000000 | 6464.8 |
| 1655942400000 | 6494.05 |
| 1656028800000 | 6690.62 |
| 1656288000000 | 6704.83 |
| 1656374400000 | 6696.08 |
| 1656460800000 | 6662.5 |
| 1656547200000 | 6566.02 |
| 1656633600000 | 6531.22 |
| 1656892800000 | 6592.04 |
| 1656979200000 | 6382.57 |
| 1657065600000 | 6540.4 |
| 1657152000000 | 6547.5 |
| 1657238400000 | 6536.05 |
| 1657497600000 | 6459.02 |
| 1657584000000 | 6530.6899 |
| 1657670400000 | 6529.74 |
| 1657756800000 | 6408.4799 |
| 1657843200000 | 6511.61 |
| 1658102400000 | 6650.34 |
| 1658188800000 | 6830.36 |
| 1658275200000 | 6755.8 |
| 1658361600000 | 6778.97 |
| 1658448000000 | 6840.95 |
| 1658707200000 | 6866.07 |
| 1658793600000 | 6795.47 |
| 1658880000000 | 6809.58 |
| 1658966400000 | 6941.79 |
| 1659052800000 | 7065.82 |
| 1659312000000 | 7162.82 |
| 1659398400000 | 7040 |
| 1659484800000 | 7052.51 |
| 1659571200000 | 7152.63 |
| 1659657600000 | 7021.81 |
| 1659916800000 | 7123.47 |
| 1660003200000 | 7048.07 |
| 1660089600000 | 7203.62 |
| 1660176000000 | 7208.57 |
| 1660262400000 | 7130.56 |
| 1660521600000 | 7142.58 |
| 1660608000000 | 7122.88 |
| 1660694400000 | 7102.28 |
| 1660780800000 | 7093.05 |
| 1660867200000 | 7001.46 |
| 1661126400000 | 6885.03 |
| 1661212800000 | 6831.32 |
| 1661299200000 | 6908.17 |
| 1661385600000 | 6893.24 |
| 1661472000000 | 6770.59 |
| 1661731200000 | 6684.83 |
| 1661817600000 | 6670.17 |
| 1661904000000 | 6629.53 |
| 1661990400000 | 6413.77 |
| 1662076800000 | 6548.32 |
| 1662336000000 | 6440.52 |
| 1662422400000 | 6480.07 |
| 1662508800000 | 6482.7299 |
| 1662595200000 | 6484.61 |
| 1662681600000 | 6633.63 |
| 1662940800000 | 6787.61 |
| 1663027200000 | 6623.15 |
| 1663113600000 | 6566.78 |
| 1663200000000 | 6471.92 |
| 1663286400000 | 6408.56 |
| 1663545600000 | 6400.2299 |
| 1663632000000 | 6382.76 |
| 1663718400000 | 6380.05 |
| 1663804800000 | 6216.9799 |
| 1663891200000 | 5983.41 |
| 1664150400000 | 5968.68 |
| 1664236800000 | 5913.49 |
| 1664323200000 | 5951.91 |
| 1664409600000 | 5970.85 |
| 1664496000000 | 6003.12 |
| 1664755200000 | 6020.77 |
| 1664841600000 | 6318.68 |
| 1664928000000 | 6190.95 |
| 1665014400000 | 6156.13 |
| 1665100800000 | 6043.4399 |
| 1665360000000 | 5951.29 |
| 1665446400000 | 5972.09 |
| 1665532800000 | 5993.07 |
| 1665619200000 | 5964.4399 |
| 1665705600000 | 6043.2299 |
| 1665964800000 | 6183.07 |
| 1666051200000 | 6198.83 |
| 1666137600000 | 6113.06 |
| 1666224000000 | 6198.85 |
| 1666310400000 | 6054.32 |
| 1666569600000 | 6154.49 |
| 1666656000000 | 6333.16 |
| 1666742400000 | 6388.99 |
| 1666828800000 | 6308.24 |
| 1666915200000 | 6255.92 |
| 1667174400000 | 6222.79 |
| 1667260800000 | 6270.5 |
| 1667347200000 | 6169.54 |
| 1667433600000 | 6027.7299 |
| 1667520000000 | 6353.83 |
| 1667779200000 | 6413.34 |
| 1667865600000 | 6508.09 |
| 1667952000000 | 6477.83 |
| 1668038400000 | 6755.36 |
| 1668124800000 | 6937.59 |
| 1668384000000 | 6946.67 |
| 1668470400000 | 6986.7 |
| 1668556800000 | 6979.86 |
| 1668643200000 | 6940.17 |
| 1668729600000 | 7029.66 |
| 1668988800000 | 6961.35 |
| 1669075200000 | 6980.33 |
| 1669161600000 | 7109.6 |
| 1669248000000 | 7155.86 |
| 1669334400000 | 7127.46 |
| 1669593600000 | 7135.45 |
| 1669680000000 | 7103.38 |
| 1669766400000 | 7213.32 |
| 1669852800000 | 7386.99 |
| 1669939200000 | 7358.81 |
| 1670198400000 | 7342.98 |
| 1670284800000 | 7328.16 |
| 1670371200000 | 7276.42 |
| 1670457600000 | 7291.74 |
| 1670544000000 | 7319.83 |
| 1670803200000 | 7258.89 |
| 1670889600000 | 7407.19 |
| 1670976000000 | 7438.69 |
| 1671062400000 | 7198.09 |
| 1671148800000 | 7127.74 |
| 1671408000000 | 7105.39 |
| 1671494400000 | 7060.74 |
| 1671580800000 | 7190.14 |
| 1671667200000 | 7100.35 |
| 1671753600000 | 7074.62 |
| 1672099200000 | 7161.64 |
| 1672185600000 | 7152.06 |
| 1672272000000 | 7217.3 |
| 1672358400000 | 7121 |
| 1672617600000 | 7176.75 |
| 1672704000000 | 7233.84 |
| 1672790400000 | 7465.23 |
| 1672876800000 | 7375.16 |
| 1672963200000 | 7543.38 |
| 1673222400000 | 7691.86 |
| 1673308800000 | 7627.65 |
| 1673395200000 | 7704.99 |
| 1673481600000 | 7776.23 |
| 1673568000000 | 7867.77 |
| 1673827200000 | 7905.37 |
| 1673913600000 | 7929.14 |
| 1674000000000 | 7924.69 |
| 1674086400000 | 7767.65 |
| 1674172800000 | 7828.01 |
| 1674432000000 | 7893.85 |
| 1674518400000 | 7886.01 |
| 1674604800000 | 7872.22 |
| 1674691200000 | 7895.96 |
| 1674777600000 | 7897.37 |
| 1675036800000 | 7958.67 |
| 1675123200000 | 7948.57 |
| 1675209600000 | 7952.06 |
| 1675296000000 | 8085.84 |
| 1675382400000 | 8113.4 |
| 1675641600000 | 7917.25 |
| 1675728000000 | 7834.8 |
| 1675814400000 | 7838.9 |
| 1675900800000 | 7924.3 |
| 1675987200000 | 7757.61 |
| 1676246400000 | 7938.36 |
| 1676332800000 | 7932.8 |
| 1676419200000 | 7961.63 |
| 1676505600000 | 7993.15 |
| 1676592000000 | 7958.85 |
| 1676851200000 | 7938.82 |
| 1676937600000 | 7958.39 |
| 1677024000000 | 7936.25 |
| 1677110400000 | 7893.2 |
| 1677196800000 | 7712.36 |
| 1677456000000 | 7851.1 |
| 1677542400000 | 7812.8 |
| 1677628800000 | 7807.25 |
| 1677715200000 | 7855.97 |
| 1677801600000 | 7885.41 |
| 1678060800000 | 7948.39 |
| 1678147200000 | 7846.8 |
| 1678233600000 | 7808.75 |
| 1678320000000 | 7809.53 |
| 1678406400000 | 7849.96 |
| 1678665600000 | 7730.9 |
| 1678752000000 | 7834.85 |
| 1678838400000 | 7533.35 |
| 1678924800000 | 7753.23 |
| 1679011200000 | 7661.3 |
| 1679270400000 | 7826.92 |
| 1679356800000 | 7920.02 |
| 1679443200000 | 8005.03 |
| 1679529600000 | 8074.61 |
| 1679616000000 | 7985.07 |
| 1679875200000 | 8049.98 |
| 1679961600000 | 8062.1 |
| 1680048000000 | 8151.33 |
| 1680134400000 | 8270.09 |
| 1680220800000 | 8328.3 |
| 1680480000000 | 8363.61 |
| 1680566400000 | 8439.08 |
| 1680652800000 | 8394.17 |
| 1680739200000 | 8315.77 |
| 1681171200000 | 8371.35 |
| 1681257600000 | 8370.98 |
| 1681344000000 | 8598.2 |
| 1681430400000 | 8639.74 |
| 1681689600000 | 8529.02 |
| 1681776000000 | 8612.2099 |
| 1681862400000 | 8647.55 |
| 1681948800000 | 8722.62 |
| 1682035200000 | 8771.22 |
| 1682294400000 | 8816.33 |
| 1682380800000 | 8764.9 |
| 1682467200000 | 8725.47 |
| 1682553600000 | 8746.35 |
| 1682640000000 | 8777.48 |
| 1682899200000 | 8736.43 |
| 1682985600000 | 8694.8 |
| 1683072000000 | 8801.07 |
| 1683158400000 | 8685.64 |
| 1683244800000 | 8737.11 |
| 1683504000000 | 8790.41 |
| 1683590400000 | 8685.66 |
| 1683676800000 | 8592.29 |
| 1683763200000 | 8631.51 |
| 1683849600000 | 8610.1 |
| 1684108800000 | 8632.3799 |
| 1684195200000 | 8599.7 |
| 1684281600000 | 8519.7099 |
| 1684368000000 | 8474.73 |
| 1684454400000 | 8474.43 |
| 1684713600000 | 8502.08 |
| 1684800000000 | 8291.5 |
| 1684886400000 | 8124.56 |
| 1684972800000 | 8111.15 |
| 1685059200000 | 8198.98 |
| 1685318400000 | 8183.53 |
| 1685404800000 | 8126.25 |
| 1685491200000 | 7933.4 |
| 1685577600000 | 7976.62 |
| 1685664000000 | 8129.51 |
| 1685923200000 | 8046.47 |
| 1686009600000 | 8033.46 |
| 1686096000000 | 8017.08 |
| 1686182400000 | 8045.49 |
| 1686268800000 | 8037.25 |
| 1686528000000 | 8111.56 |
| 1686614400000 | 8197.49 |
| 1686700800000 | 8267.86 |
| 1686787200000 | 8292.48 |
| 1686873600000 | 8440.31 |
| 1687132800000 | 8340.4599 |
| 1687219200000 | 8283.98 |
| 1687305600000 | 8278.05 |
| 1687392000000 | 8283.64 |
| 1687478400000 | 8211.45 |
| 1687737600000 | 8234.97 |
| 1687824000000 | 8274.65 |
| 1687910400000 | 8261.87 |
| 1687996800000 | 8282.09 |
| 1688083200000 | 8397.62 |
| 1688342400000 | 8362.24 |
| 1688428800000 | 8376.34 |
| 1688515200000 | 8282.74 |
| 1688601600000 | 8043.85 |
| 1688688000000 | 8109.25 |
| 1688947200000 | 8151.32 |
| 1689033600000 | 8269.64 |
| 1689120000000 | 8499.3799 |
| 1689206400000 | 8613.64 |
| 1689292800000 | 8689.68 |
| 1689552000000 | 8464.39 |
| 1689638400000 | 8495.61 |
| 1689724800000 | 8489.45 |
| 1689811200000 | 8434.89 |
| 1689897600000 | 8502.42 |
| 1690156800000 | 8423.8799 |
| 1690243200000 | 8483.36 |
| 1690329600000 | 8379.33 |
| 1690416000000 | 8487.54 |
| 1690502400000 | 8574.27 |
| 1690761600000 | 8555.2 |
| 1690848000000 | 8421.9599 |
| 1690934400000 | 8268.23 |
| 1691020800000 | 8241.73 |
| 1691107200000 | 8307.81 |
| 1691366400000 | 8281.75 |
| 1691452800000 | 8171.84 |
| 1691539200000 | 8220.45 |
| 1691625600000 | 8415.05 |
| 1691712000000 | 8250.9599 |
| 1691971200000 | 8214.39 |
| 1692057600000 | 8145.69 |
| 1692144000000 | 8128.33 |
| 1692230400000 | 8030.41 |
| 1692316800000 | 7959.14 |
| 1692576000000 | 7968.65 |
| 1692662400000 | 7965.97 |
| 1692748800000 | 7981.06 |
| 1692835200000 | 7949.14 |
| 1692921600000 | 7896.74 |
| 1693180800000 | 7985.69 |
| 1693267200000 | 8093.95 |
| 1693353600000 | 8177.93 |
| 1693440000000 | 8052.42 |
| 1693526400000 | 7987.68 |
| 1693785600000 | 7971.91 |
| 1693872000000 | 7850.59 |
| 1693958400000 | 7690.36 |
| 1694044800000 | 7662.36 |
| 1694131200000 | 7742.72 |
| 1694390400000 | 7807.53 |
| 1694476800000 | 7728.31 |
| 1694563200000 | 7715.11 |
| 1694649600000 | 7746.1 |
| 1694736000000 | 7847.73 |
| 1694995200000 | 7749.09 |
| 1695081600000 | 7702.21 |
| 1695168000000 | 7784.45 |
| 1695254400000 | 7629.05 |
| 1695340800000 | 7642.02 |
| 1695600000000 | 7431.5 |
| 1695686400000 | 7354.25 |
| 1695772800000 | 7260.61 |
| 1695859200000 | 7330.43 |
| 1695945600000 | 7430.99 |
| 1696204800000 | 7320.62 |
| 1696291200000 | 7240.17 |
| 1696377600000 | 7247.85 |
| 1696464000000 | 7320.92 |
| 1696550400000 | 7354.95 |
| 1696809600000 | 7295.77 |
| 1696896000000 | 7496.04 |
| 1696982400000 | 7392.16 |
| 1697068800000 | 7278.75 |
| 1697155200000 | 7135.12 |
| 1697414400000 | 7199.43 |
| 1697500800000 | 7227.04 |
| 1697587200000 | 7202.17 |
| 1697673600000 | 7216.36 |
| 1697760000000 | 7156.18 |
| 1698019200000 | 7216.37 |
| 1698105600000 | 7282.73 |
| 1698192000000 | 7262.18 |
| 1698278400000 | 7126.2 |
| 1698364800000 | 7072.49 |
| 1698624000000 | 7151.28 |
| 1698710400000 | 7166.18 |
| 1698796800000 | 7176.65 |
| 1698883200000 | 7363.76 |
| 1698969600000 | 7472.92 |
| 1699228800000 | 7456.13 |
| 1699315200000 | 7435.58 |
| 1699401600000 | 7505.15 |
| 1699488000000 | 7598.89 |
| 1699574400000 | 7390.36 |
| 1699833600000 | 7432.71 |
| 1699920000000 | 7705.5 |
| 1700006400000 | 7758.97 |
| 1700092800000 | 7659.29 |
| 1700179200000 | 7721.92 |
| 1700438400000 | 7771.19 |
| 1700524800000 | 7780.5 |
| 1700611200000 | 7802.12 |
| 1700697600000 | 7815.82 |
| 1700784000000 | 7834.27 |
| 1701043200000 | 7814.45 |
| 1701129600000 | 7775.17 |
| 1701216000000 | 7792.33 |
| 1701302400000 | 7787.7 |
| 1701388800000 | 7787.44 |
| 1701648000000 | 7807.46 |
| 1701734400000 | 7834.85 |
| 1701820800000 | 7830.02 |
| 1701907200000 | 7793.41 |
| 1701993600000 | 7866.63 |
| 1702252800000 | 7872.09 |
| 1702339200000 | 7893.49 |
| 1702425600000 | 7909.43 |
| 1702512000000 | 8153.64 |
| 1702598400000 | 8066.43 |
| 1702857600000 | 8011.83 |
| 1702944000000 | 8086.05 |
| 1703030400000 | 8088.57 |
| 1703116800000 | 8062.39 |
| 1703203200000 | 8025.68 |
| 1703635200000 | 8095.39 |
| 1703721600000 | 8074.86 |
| 1703808000000 | 8053.22 |
| 1704153600000 | 7945.35 |
| 1704240000000 | 7813.31 |
| 1704326400000 | 7849.38 |
| 1704412800000 | 7827.75 |
| 1704672000000 | 7891.09 |
| 1704758400000 | 7849.53 |
| 1704844800000 | 7895.21 |
| 1704931200000 | 7804.47 |
| 1705017600000 | 7846.26 |
| 1705276800000 | 7763.09 |
| 1705363200000 | 7671.2 |
| 1705449600000 | 7523.32 |
| 1705536000000 | 7608.97 |
| 1705622400000 | 7611.13 |
| 1705881600000 | 7650.68 |
| 1705968000000 | 7638.42 |
| 1706054400000 | 7733.19 |
| 1706140800000 | 7710.58 |
| 1706227200000 | 8088.75 |
| 1706486400000 | 8068.97 |
| 1706572800000 | 8122.89 |
| 1706659200000 | 8113.78 |
| STOXX Europe 600 Optimised Personal & Household Goods | STOXX Europe 600 | |
|---|---|---|
| 2017 | 29.25164747346 | 26.341242119594 |
| 2018 | -19.76826635688 | -15.267919818973 |
| 2019 | 26.907881638524 | 24.956848471526 |
| 2020 | 16.713920132037 | 6.8841277505539 |
| 2021 | 11.625999501364 | 16.229174395127 |
| 2022 | -16.675442442711 | -16.310775807748 |
| 2023 | 13.308737127226 | 20.195836708214 |
| 2024 | 25.997167496947 | 8.5608034357807 |
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 | CH0100461091 | SXOQR | SXOQR INDEX | .SXOQR |
| Price EUR | CH0100461083 | SXOQP | SXOQP INDEX | .SXOQP |
| Net Return USD | CH0100461109 | SXOQV | SXOQV INDEX | .SXOQV |
| Price USD | CH0100461075 | SXOQL | SXOQL INDEX | .SXOQL |
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 |
|---|---|---|---|
| LVMH MOET HENNESSY | Consumer Products and Services | France | 16.603% |
| UNILEVER PLC | Personal Care, Drug and Grocery Stores | UK | 13.360% |
| L'OREAL | Consumer Products and Services | France | 10.202% |
| CIE FINANCIERE RICHEMONT | Consumer Products and Services | Switzerland | 10.092% |
| HERMES INTERNATIONAL | Consumer Products and Services | France | 8.955% |
| BRITISH AMERICAN TOBACCO | Food, Beverage and Tobacco | UK | 7.112% |
| RECKITT BENCKISER GRP | Personal Care, Drug and Grocery Stores | UK | 5.638% |
| ADIDAS | Consumer Products and Services | Germany | 4.077% |
| Kering | Consumer Products and Services | France | 3.971% |
| IMPERIAL BRANDS | Food, Beverage and Tobacco | UK | 2.176% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.