Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Eastern Europe 50
- 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 Global and Country blue-chip indices are fixed-number indices designed to represent the largest components by free-float market cap of their geographic region defined by the relevant benchmark indices.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes
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 Eastern Europe 50 | 393.0 | 210.5 | 4.2 | 3.6 | 12.7 | 1.2 | 6.0 | 0.6 | 7.9 |
| STOXX Europe Total Market | 17,304.0 | 13,227.1 | 6.9 | 1.0 | 377.7 | 0.0 | 2.9 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Banks | 39.6 |
|---|---|
| Energy | 12.0 |
| Utilities | 7.5 |
| Consumer Products and Services | 6.7 |
| Personal Care, Drug and Grocery Stores | 5.2 |
| Basic Resources | 5.0 |
| Travel and Leisure | 4.3 |
| Health Care | 3.9 |
| Telecommunications | 3.1 |
| Insurance | 3.0 |
Country weighting
| Poland | 34.5 |
|---|---|
| Turkey | 24.9 |
| Greece | 18.1 |
| Hungary | 9.9 |
| Romania | 5.1 |
| Czech Republic | 4.8 |
| Slovenia | 1.8 |
| Cyprus | 1.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Eastern Europe 50 | -0.2 | 14.7 | 29.6 | -31.6 | -15.4 | N/A | N/A | 30.1 | -12.0 | -3.3 |
| STOXX Europe Total Market | 0.5 | 12.6 | 25.7 | 18.0 | 52.6 | N/A | N/A | 26.2 | 5.7 | 8.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Eastern Europe 50 | N/A | N/A | 16.6 | 36.0 | 32.8 | N/A | N/A | 1.5 | -0.4 | -0.1 |
| STOXX Europe Total Market | N/A | N/A | 13.4 | 18.9 | 20.6 | N/A | N/A | 1.5 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Eastern Europe 50 | 0.8 | 0.7 | 0.7 | 0.5 | 0.6 | 12.4 | 11.7 | 11.8 | 30.2 | 25.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Eastern Europe 50 | 1.0 | 0.9 | 0.9 | 1.0 | 1.0 | -0.7 | 0.2 | 0.2 | -0.6 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of September 30, 2024
BLUE CHIP INDICES
STOXX Eastern Europe 50
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 Eastern Europe 50 | 7.6 | 7.7 | 7.2 | 7.5 | 1.2 | 5.4 | 0.7 | 10.4 |
| STOXX Europe Total Market | -0.5 | 14.5 | 14.8 | 14.3 | 2.1 | 3.2 | 1.3 | 15.9 |
Performance and annual returns
| STOXX Eastern Europe 50 | |
|---|---|
| 1041292800000 | 1000 |
| 1041465600000 | 1001.74 |
| 1041552000000 | 1010.83 |
| 1041811200000 | 1009.39 |
| 1041897600000 | 1000.22 |
| 1041984000000 | 992.46 |
| 1042070400000 | 1002.76 |
| 1042156800000 | 1001.06 |
| 1042416000000 | 1008.17 |
| 1042502400000 | 1007.07 |
| 1042588800000 | 1013.14 |
| 1042675200000 | 1017.4 |
| 1042761600000 | 1002.33 |
| 1043020800000 | 999.24 |
| 1043107200000 | 981.63 |
| 1043193600000 | 977.23 |
| 1043280000000 | 985.89 |
| 1043366400000 | 992.83 |
| 1043625600000 | 981.42 |
| 1043712000000 | 984.01 |
| 1043798400000 | 990.94 |
| 1043884800000 | 995.38 |
| 1043971200000 | 991.3 |
| 1044230400000 | 996.31 |
| 1044316800000 | 992.62 |
| 1044403200000 | 989.79 |
| 1044489600000 | 988.46 |
| 1044576000000 | 1006.37 |
| 1044835200000 | 1009.28 |
| 1044921600000 | 1024.18 |
| 1045008000000 | 1018.11 |
| 1045094400000 | 1023.69 |
| 1045180800000 | 1024.65 |
| 1045440000000 | 1032.16 |
| 1045526400000 | 1037.26 |
| 1045612800000 | 1027.68 |
| 1045699200000 | 1031.93 |
| 1045785600000 | 1030.52 |
| 1046044800000 | 1027.92 |
| 1046131200000 | 1020.25 |
| 1046217600000 | 1020.03 |
| 1046304000000 | 1021.92 |
| 1046390400000 | 1028.27 |
| 1046649600000 | 1029.69 |
| 1046736000000 | 1019.34 |
| 1046822400000 | 1028.99 |
| 1046908800000 | 1029.25 |
| 1046995200000 | 1022.68 |
| 1047254400000 | 1027.92 |
| 1047340800000 | 1012.23 |
| 1047427200000 | 995.92 |
| 1047513600000 | 1001.38 |
| 1047600000000 | 993.46 |
| 1047859200000 | 962.38 |
| 1047945600000 | 963.29 |
| 1048032000000 | 955.58 |
| 1048118400000 | 958.47 |
| 1048204800000 | 967.57 |
| 1048464000000 | 955.69 |
| 1048550400000 | 962.32 |
| 1048636800000 | 964.4 |
| 1048723200000 | 964.01 |
| 1048809600000 | 964.84 |
| 1049068800000 | 950.34 |
| 1049155200000 | 957.33 |
| 1049241600000 | 963.55 |
| 1049328000000 | 969.2 |
| 1049414400000 | 976.39 |
| 1049673600000 | 996.23 |
| 1049760000000 | 995.22 |
| 1049846400000 | 1007.55 |
| 1049932800000 | 1004.12 |
| 1050019200000 | 1012.44 |
| 1050278400000 | 1028.76 |
| 1050364800000 | 1045.32 |
| 1050451200000 | 1051.87 |
| 1050537600000 | 1064.38 |
| 1050969600000 | 1109.68 |
| 1051056000000 | 1133.6 |
| 1051142400000 | 1122.89 |
| 1051228800000 | 1140.85 |
| 1051488000000 | 1160.33 |
| 1051574400000 | 1143.29 |
| 1051660800000 | 1138.37 |
| 1051747200000 | 1141.5 |
| 1051833600000 | 1147.81 |
| 1052092800000 | 1175.17 |
| 1052179200000 | 1171.13 |
| 1052265600000 | 1157.1 |
| 1052352000000 | 1156.99 |
| 1052438400000 | 1148.64 |
| 1052697600000 | 1164.57 |
| 1052784000000 | 1180.94 |
| 1052870400000 | 1190.41 |
| 1052956800000 | 1187.57 |
| 1053043200000 | 1206.2 |
| 1053302400000 | 1219.76 |
| 1053388800000 | 1205.43 |
| 1053475200000 | 1187.11 |
| 1053561600000 | 1201.44 |
| 1053648000000 | 1218.11 |
| 1053907200000 | 1234.78 |
| 1053993600000 | 1222.57 |
| 1054080000000 | 1244.33 |
| 1054166400000 | 1243.02 |
| 1054252800000 | 1237.57 |
| 1054512000000 | 1240.98 |
| 1054598400000 | 1249.85 |
| 1054684800000 | 1250.15 |
| 1054771200000 | 1260.31 |
| 1054857600000 | 1268.24 |
| 1055116800000 | 1260.54 |
| 1055203200000 | 1239.81 |
| 1055289600000 | 1250.61 |
| 1055376000000 | 1259.69 |
| 1055462400000 | 1263.14 |
| 1055721600000 | 1294.28 |
| 1055808000000 | 1315.81 |
| 1055894400000 | 1304.36 |
| 1055980800000 | 1280.99 |
| 1056067200000 | 1281.61 |
| 1056326400000 | 1275.21 |
| 1056412800000 | 1273.11 |
| 1056499200000 | 1295.84 |
| 1056585600000 | 1289.79 |
| 1056672000000 | 1293.9 |
| 1056931200000 | 1303.3 |
| 1057017600000 | 1300.9 |
| 1057104000000 | 1338.55 |
| 1057190400000 | 1335.41 |
| 1057276800000 | 1344 |
| 1057536000000 | 1364.91 |
| 1057622400000 | 1346.84 |
| 1057708800000 | 1312.84 |
| 1057795200000 | 1300.38 |
| 1057881600000 | 1271.81 |
| 1058140800000 | 1303.61 |
| 1058227200000 | 1316.71 |
| 1058313600000 | 1282.97 |
| 1058400000000 | 1238.67 |
| 1058486400000 | 1265.86 |
| 1058745600000 | 1281.06 |
| 1058832000000 | 1283.64 |
| 1058918400000 | 1281.28 |
| 1059004800000 | 1301.89 |
| 1059091200000 | 1310.84 |
| 1059350400000 | 1314.04 |
| 1059436800000 | 1306.79 |
| 1059523200000 | 1307.34 |
| 1059609600000 | 1316.44 |
| 1059696000000 | 1313.12 |
| 1059955200000 | 1318.9 |
| 1060041600000 | 1331.91 |
| 1060128000000 | 1323.79 |
| 1060214400000 | 1341.75 |
| 1060300800000 | 1335.68 |
| 1060560000000 | 1347.73 |
| 1060646400000 | 1345.27 |
| 1060732800000 | 1370.38 |
| 1060819200000 | 1383.89 |
| 1060905600000 | 1399.2 |
| 1061164800000 | 1418.66 |
| 1061251200000 | 1421.46 |
| 1061337600000 | 1399.7 |
| 1061424000000 | 1420.31 |
| 1061510400000 | 1427.25 |
| 1061769600000 | 1418.48 |
| 1061856000000 | 1397.04 |
| 1061942400000 | 1402.54 |
| 1062028800000 | 1410.86 |
| 1062115200000 | 1420.36 |
| 1062374400000 | 1430.24 |
| 1062460800000 | 1422.09 |
| 1062547200000 | 1419.18 |
| 1062633600000 | 1419.59 |
| 1062720000000 | 1412.81 |
| 1062979200000 | 1394.49 |
| 1063065600000 | 1404.13 |
| 1063152000000 | 1407.51 |
| 1063238400000 | 1421.92 |
| 1063324800000 | 1422.6 |
| 1063584000000 | 1426.94 |
| 1063670400000 | 1432.75 |
| 1063756800000 | 1434.24 |
| 1063843200000 | 1433.65 |
| 1063929600000 | 1440.4 |
| 1064188800000 | 1436.95 |
| 1064275200000 | 1467.38 |
| 1064361600000 | 1481.33 |
| 1064448000000 | 1466.59 |
| 1064534400000 | 1465.02 |
| 1064793600000 | 1475.07 |
| 1064880000000 | 1482.97 |
| 1064966400000 | 1504.87 |
| 1065052800000 | 1537.91 |
| 1065139200000 | 1552.65 |
| 1065398400000 | 1602.29 |
| 1065484800000 | 1625.98 |
| 1065571200000 | 1672.74 |
| 1065657600000 | 1665.57 |
| 1065744000000 | 1650.72 |
| 1066003200000 | 1643.23 |
| 1066089600000 | 1675.05 |
| 1066176000000 | 1654.76 |
| 1066262400000 | 1666.05 |
| 1066348800000 | 1675.47 |
| 1066608000000 | 1659.6 |
| 1066694400000 | 1629.8 |
| 1066780800000 | 1594.71 |
| 1066867200000 | 1576.19 |
| 1066953600000 | 1581.03 |
| 1067212800000 | 1495.94 |
| 1067299200000 | 1530.62 |
| 1067385600000 | 1507.12 |
| 1067472000000 | 1463.01 |
| 1067558400000 | 1489.95 |
| 1067817600000 | 1558.72 |
| 1067904000000 | 1561.88 |
| 1067990400000 | 1549.45 |
| 1068076800000 | 1537.57 |
| 1068163200000 | 1547.57 |
| 1068422400000 | 1553.46 |
| 1068508800000 | 1519.82 |
| 1068595200000 | 1526.13 |
| 1068681600000 | 1542.66 |
| 1068768000000 | 1543.81 |
| 1069027200000 | 1520.43 |
| 1069113600000 | 1512.4 |
| 1069200000000 | 1484.66 |
| 1069286400000 | 1476.27 |
| 1069372800000 | 1499.67 |
| 1069632000000 | 1514.88 |
| 1069718400000 | 1528.9 |
| 1069804800000 | 1553.89 |
| 1069891200000 | 1553.84 |
| 1069977600000 | 1545.35 |
| 1070236800000 | 1561.72 |
| 1070323200000 | 1571.87 |
| 1070409600000 | 1598.21 |
| 1070496000000 | 1586.4 |
| 1070582400000 | 1579.39 |
| 1070841600000 | 1594.78 |
| 1070928000000 | 1621.71 |
| 1071014400000 | 1619.47 |
| 1071100800000 | 1611.88 |
| 1071187200000 | 1628.17 |
| 1071446400000 | 1648.69 |
| 1071532800000 | 1625.23 |
| 1071619200000 | 1626.15 |
| 1071705600000 | 1649.03 |
| 1071792000000 | 1673.16 |
| 1072051200000 | 1674.33 |
| 1072137600000 | 1680.35 |
| 1072224000000 | 1682.4 |
| 1072656000000 | 1686.09 |
| 1072742400000 | 1700.77 |
| 1072828800000 | 1714.94 |
| 1073001600000 | 1732 |
| 1073260800000 | 1789.73 |
| 1073347200000 | 1805.41 |
| 1073433600000 | 1810.83 |
| 1073520000000 | 1809.03 |
| 1073606400000 | 1838.44 |
| 1073865600000 | 1818.63 |
| 1073952000000 | 1830.34 |
| 1074038400000 | 1827.28 |
| 1074124800000 | 1812.48 |
| 1074211200000 | 1801.9 |
| 1074470400000 | 1795.28 |
| 1074556800000 | 1822.97 |
| 1074643200000 | 1839.35 |
| 1074729600000 | 1852.21 |
| 1074816000000 | 1856.31 |
| 1075075200000 | 1831.65 |
| 1075161600000 | 1839.58 |
| 1075248000000 | 1812.38 |
| 1075334400000 | 1805 |
| 1075420800000 | 1802.98 |
| 1075680000000 | 1798.21 |
| 1075766400000 | 1811.74 |
| 1075852800000 | 1826.77 |
| 1075939200000 | 1831.75 |
| 1076025600000 | 1823.43 |
| 1076284800000 | 1841.97 |
| 1076371200000 | 1838.65 |
| 1076457600000 | 1858.8 |
| 1076544000000 | 1913.72 |
| 1076630400000 | 1924.1 |
| 1076889600000 | 1926.58 |
| 1076976000000 | 1949.45 |
| 1077062400000 | 1960.91 |
| 1077148800000 | 1931.82 |
| 1077235200000 | 1942.5 |
| 1077494400000 | 1937.1 |
| 1077580800000 | 1925.12 |
| 1077667200000 | 1928.74 |
| 1077753600000 | 1942.07 |
| 1077840000000 | 1966.95 |
| 1078099200000 | 1989.73 |
| 1078185600000 | 1994.59 |
| 1078272000000 | 1945.12 |
| 1078358400000 | 1964.89 |
| 1078444800000 | 2001.65 |
| 1078704000000 | 2012.61 |
| 1078790400000 | 2029.61 |
| 1078876800000 | 1998.24 |
| 1078963200000 | 1964.29 |
| 1079049600000 | 1961.7 |
| 1079308800000 | 1960.85 |
| 1079395200000 | 1977.5 |
| 1079481600000 | 2001.78 |
| 1079568000000 | 2038.92 |
| 1079654400000 | 2059.82 |
| 1079913600000 | 2032.78 |
| 1080000000000 | 2041.24 |
| 1080086400000 | 2024.22 |
| 1080172800000 | 2027.17 |
| 1080259200000 | 2037.88 |
| 1080518400000 | 2068.26 |
| 1080604800000 | 2079.38 |
| 1080691200000 | 2105.18 |
| 1080777600000 | 2110.72 |
| 1080864000000 | 2116.34 |
| 1081123200000 | 2127.6 |
| 1081209600000 | 2102.8 |
| 1081296000000 | 2130.1 |
| 1081382400000 | 2144.94 |
| 1081814400000 | 2113.5 |
| 1081900800000 | 2052.97 |
| 1081987200000 | 2069.38 |
| 1082073600000 | 2068.24 |
| 1082332800000 | 2060.2 |
| 1082419200000 | 2055.07 |
| 1082505600000 | 2018.18 |
| 1082592000000 | 1997.35 |
| 1082678400000 | 2005.35 |
| 1082937600000 | 2010.3 |
| 1083024000000 | 1986.66 |
| 1083110400000 | 1989.39 |
| 1083196800000 | 1937.75 |
| 1083283200000 | 1931.13 |
| 1083542400000 | 1929.81 |
| 1083628800000 | 1948.72 |
| 1083715200000 | 1966.14 |
| 1083801600000 | 1944.51 |
| 1083888000000 | 1857.3 |
| 1084147200000 | 1820.95 |
| 1084233600000 | 1821.74 |
| 1084320000000 | 1846.88 |
| 1084406400000 | 1841.4 |
| 1084492800000 | 1837.41 |
| 1084752000000 | 1859.72 |
| 1084838400000 | 1864.64 |
| 1084924800000 | 1897.46 |
| 1085011200000 | 1873.98 |
| 1085097600000 | 1875.11 |
| 1085356800000 | 1889.28 |
| 1085443200000 | 1858.26 |
| 1085529600000 | 1895.44 |
| 1085616000000 | 1894.57 |
| 1085702400000 | 1858.38 |
| 1085961600000 | 1859.86 |
| 1086048000000 | 1815.28 |
| 1086134400000 | 1839.67 |
| 1086220800000 | 1847.76 |
| 1086307200000 | 1851.64 |
| 1086566400000 | 1891.13 |
| 1086652800000 | 1884.73 |
| 1086739200000 | 1875.85 |
| 1086825600000 | 1861.21 |
| 1086912000000 | 1836.3 |
| 1087171200000 | 1831.54 |
| 1087257600000 | 1808.03 |
| 1087344000000 | 1797.64 |
| 1087430400000 | 1866.79 |
| 1087516800000 | 1894.23 |
| 1087776000000 | 1921.15 |
| 1087862400000 | 1903.46 |
| 1087948800000 | 1893.39 |
| 1088035200000 | 1898.03 |
| 1088121600000 | 1885.21 |
| 1088380800000 | 1874.91 |
| 1088467200000 | 1848.16 |
| 1088553600000 | 1877.43 |
| 1088640000000 | 1880.23 |
| 1088726400000 | 1849.69 |
| 1088985600000 | 1841.88 |
| 1089072000000 | 1858.54 |
| 1089158400000 | 1886.05 |
| 1089244800000 | 1877.7 |
| 1089331200000 | 1874.1 |
| 1089590400000 | 1890.42 |
| 1089676800000 | 1917.96 |
| 1089763200000 | 1928.45 |
| 1089849600000 | 1930.83 |
| 1089936000000 | 1946.86 |
| 1090195200000 | 1965.19 |
| 1090281600000 | 1911.25 |
| 1090368000000 | 1877.33 |
| 1090454400000 | 1823.98 |
| 1090540800000 | 1840.96 |
| 1090800000000 | 1800.25 |
| 1090886400000 | 1786.32 |
| 1090972800000 | 1728.13 |
| 1091059200000 | 1754.77 |
| 1091145600000 | 1777.88 |
| 1091404800000 | 1792.63 |
| 1091491200000 | 1792.28 |
| 1091577600000 | 1780.75 |
| 1091664000000 | 1779.13 |
| 1091750400000 | 1772.53 |
| 1092009600000 | 1801.17 |
| 1092096000000 | 1786.65 |
| 1092182400000 | 1751.62 |
| 1092268800000 | 1759.54 |
| 1092355200000 | 1799.27 |
| 1092614400000 | 1802.86 |
| 1092700800000 | 1819.39 |
| 1092787200000 | 1756.68 |
| 1092873600000 | 1776 |
| 1092960000000 | 1773.82 |
| 1093219200000 | 1762.37 |
| 1093305600000 | 1773.65 |
| 1093392000000 | 1778.77 |
| 1093478400000 | 1791.57 |
| 1093564800000 | 1814.22 |
| 1093824000000 | 1810.13 |
| 1093910400000 | 1841.94 |
| 1093996800000 | 1847.88 |
| 1094083200000 | 1855.49 |
| 1094169600000 | 1852.14 |
| 1094428800000 | 1871.81 |
| 1094515200000 | 1871.37 |
| 1094601600000 | 1864.83 |
| 1094688000000 | 1868.57 |
| 1094774400000 | 1886.75 |
| 1095033600000 | 1889.84 |
| 1095120000000 | 1936.11 |
| 1095206400000 | 1940.14 |
| 1095292800000 | 1926.46 |
| 1095379200000 | 1928.92 |
| 1095638400000 | 1929.91 |
| 1095724800000 | 1959.86 |
| 1095811200000 | 1960.75 |
| 1095897600000 | 1974.31 |
| 1095984000000 | 1975.73 |
| 1096243200000 | 1972.66 |
| 1096329600000 | 1989.58 |
| 1096416000000 | 2005.26 |
| 1096502400000 | 2004.15 |
| 1096588800000 | 2044.61 |
| 1096848000000 | 2055.52 |
| 1096934400000 | 2111.34 |
| 1097020800000 | 2124.71 |
| 1097107200000 | 2143.3 |
| 1097193600000 | 2154.21 |
| 1097452800000 | 2109.78 |
| 1097539200000 | 2059.89 |
| 1097625600000 | 2060.33 |
| 1097712000000 | 2064.5 |
| 1097798400000 | 2065.69 |
| 1098057600000 | 2081.49 |
| 1098144000000 | 2096.46 |
| 1098230400000 | 2052.25 |
| 1098316800000 | 2067.58 |
| 1098403200000 | 2090.58 |
| 1098662400000 | 2083.9 |
| 1098748800000 | 2104.97 |
| 1098835200000 | 2139.11 |
| 1098921600000 | 2119.47 |
| 1099008000000 | 2142.21 |
| 1099267200000 | 2144.89 |
| 1099353600000 | 2153.98 |
| 1099440000000 | 2165.21 |
| 1099526400000 | 2197.89 |
| 1099612800000 | 2235.56 |
| 1099872000000 | 2218.31 |
| 1099958400000 | 2217.1 |
| 1100044800000 | 2206.38 |
| 1100131200000 | 2198.91 |
| 1100217600000 | 2198.19 |
| 1100476800000 | 2203.44 |
| 1100563200000 | 2213.38 |
| 1100649600000 | 2247.07 |
| 1100736000000 | 2269.75 |
| 1100822400000 | 2235.87 |
| 1101081600000 | 2235.2 |
| 1101168000000 | 2224.31 |
| 1101254400000 | 2222.54 |
| 1101340800000 | 2227.66 |
| 1101427200000 | 2227.82 |
| 1101686400000 | 2232.85 |
| 1101772800000 | 2221.98 |
| 1101859200000 | 2190.64 |
| 1101945600000 | 2204.08 |
| 1102032000000 | 2191.93 |
| 1102291200000 | 2203.99 |
| 1102377600000 | 2229.78 |
| 1102464000000 | 2152.83 |
| 1102550400000 | 2093.29 |
| 1102636800000 | 2093.91 |
| 1102896000000 | 2120.12 |
| 1102982400000 | 2159.8 |
| 1103068800000 | 2186.93 |
| 1103155200000 | 2180.94 |
| 1103241600000 | 2165.11 |
| 1103500800000 | 2176.54 |
| 1103587200000 | 2229.65 |
| 1103673600000 | 2223.87 |
| 1103760000000 | 2254.21 |
| 1103846400000 | 2266.89 |
| 1104105600000 | 2303.68 |
| 1104192000000 | 2295.85 |
| 1104278400000 | 2291.71 |
| 1104364800000 | 2312.1 |
| 1104451200000 | 2322.48 |
| 1104710400000 | 2331.05 |
| 1104796800000 | 2314.63 |
| 1104883200000 | 2290.97 |
| 1104969600000 | 2278.59 |
| 1105056000000 | 2288.12 |
| 1105315200000 | 2290.45 |
| 1105401600000 | 2295.74 |
| 1105488000000 | 2312.52 |
| 1105574400000 | 2306.29 |
| 1105660800000 | 2303.67 |
| 1105920000000 | 2308.39 |
| 1106006400000 | 2257.09 |
| 1106092800000 | 2268.95 |
| 1106179200000 | 2254.07 |
| 1106265600000 | 2272.91 |
| 1106524800000 | 2292.93 |
| 1106611200000 | 2311.88 |
| 1106697600000 | 2325.71 |
| 1106784000000 | 2327.89 |
| 1106870400000 | 2350 |
| 1107129600000 | 2358.39 |
| 1107216000000 | 2367.03 |
| 1107302400000 | 2370.2 |
| 1107388800000 | 2369.76 |
| 1107475200000 | 2375.32 |
| 1107734400000 | 2377.81 |
| 1107820800000 | 2368.15 |
| 1107907200000 | 2362.51 |
| 1107993600000 | 2363.59 |
| 1108080000000 | 2370.2 |
| 1108339200000 | 2389.59 |
| 1108425600000 | 2423.65 |
| 1108512000000 | 2434.78 |
| 1108598400000 | 2454.46 |
| 1108684800000 | 2458.03 |
| 1108944000000 | 2460.9 |
| 1109030400000 | 2469.57 |
| 1109116800000 | 2473.5 |
| 1109203200000 | 2520.85 |
| 1109289600000 | 2567.02 |
| 1109548800000 | 2621.11 |
| 1109635200000 | 2604.11 |
| 1109721600000 | 2541.89 |
| 1109808000000 | 2541.83 |
| 1109894400000 | 2576.03 |
| 1110153600000 | 2576.47 |
| 1110240000000 | 2584.45 |
| 1110326400000 | 2602.5 |
| 1110412800000 | 2575.23 |
| 1110499200000 | 2584.28 |
| 1110758400000 | 2538.88 |
| 1110844800000 | 2523.04 |
| 1110931200000 | 2449.65 |
| 1111017600000 | 2420.61 |
| 1111104000000 | 2430.19 |
| 1111363200000 | 2357.25 |
| 1111449600000 | 2396.26 |
| 1111536000000 | 2330.95 |
| 1111622400000 | 2380.4 |
| 1112054400000 | 2351.5 |
| 1112140800000 | 2335.75 |
| 1112227200000 | 2366.35 |
| 1112313600000 | 2402.56 |
| 1112572800000 | 2383.39 |
| 1112659200000 | 2412.4 |
| 1112745600000 | 2453.45 |
| 1112832000000 | 2467.55 |
| 1112918400000 | 2469.09 |
| 1113177600000 | 2441.41 |
| 1113264000000 | 2437.72 |
| 1113350400000 | 2456.25 |
| 1113436800000 | 2399.12 |
| 1113523200000 | 2378.62 |
| 1113782400000 | 2336.01 |
| 1113868800000 | 2350.36 |
| 1113955200000 | 2358.61 |
| 1114041600000 | 2368.19 |
| 1114128000000 | 2389.73 |
| 1114387200000 | 2381.65 |
| 1114473600000 | 2370.28 |
| 1114560000000 | 2331.13 |
| 1114646400000 | 2294.53 |
| 1114732800000 | 2296.07 |
| 1114992000000 | 2304.78 |
| 1115078400000 | 2302.69 |
| 1115164800000 | 2317.17 |
| 1115251200000 | 2338.49 |
| 1115337600000 | 2328.64 |
| 1115596800000 | 2315.86 |
| 1115683200000 | 2315.44 |
| 1115769600000 | 2303.5 |
| 1115856000000 | 2288.98 |
| 1115942400000 | 2274.48 |
| 1116201600000 | 2246.19 |
| 1116288000000 | 2262.55 |
| 1116374400000 | 2292.47 |
| 1116460800000 | 2297.59 |
| 1116547200000 | 2306.17 |
| 1116806400000 | 2287.35 |
| 1116892800000 | 2320.19 |
| 1116979200000 | 2314.5 |
| 1117065600000 | 2324.16 |
| 1117152000000 | 2340.15 |
| 1117411200000 | 2341.93 |
| 1117497600000 | 2340.65 |
| 1117584000000 | 2321.56 |
| 1117670400000 | 2360.6 |
| 1117756800000 | 2378.62 |
| 1118016000000 | 2390.7 |
| 1118102400000 | 2386.76 |
| 1118188800000 | 2395.25 |
| 1118275200000 | 2383.86 |
| 1118361600000 | 2403.47 |
| 1118620800000 | 2390.05 |
| 1118707200000 | 2392.95 |
| 1118793600000 | 2413.86 |
| 1118880000000 | 2424.71 |
| 1118966400000 | 2443.55 |
| 1119225600000 | 2444.98 |
| 1119312000000 | 2435.39 |
| 1119398400000 | 2440.06 |
| 1119484800000 | 2444.97 |
| 1119571200000 | 2442.2 |
| 1119830400000 | 2433.72 |
| 1119916800000 | 2435.72 |
| 1120003200000 | 2428.02 |
| 1120089600000 | 2452.9 |
| 1120176000000 | 2473.58 |
| 1120435200000 | 2474.55 |
| 1120521600000 | 2463.19 |
| 1120608000000 | 2513.54 |
| 1120694400000 | 2488.12 |
| 1120780800000 | 2523.36 |
| 1121040000000 | 2538.58 |
| 1121126400000 | 2561.18 |
| 1121212800000 | 2565.9 |
| 1121299200000 | 2567.66 |
| 1121385600000 | 2549.01 |
| 1121644800000 | 2548.81 |
| 1121731200000 | 2581.88 |
| 1121817600000 | 2603.07 |
| 1121904000000 | 2616.08 |
| 1121990400000 | 2626.06 |
| 1122249600000 | 2634.87 |
| 1122336000000 | 2614.96 |
| 1122422400000 | 2643.18 |
| 1122508800000 | 2675.53 |
| 1122595200000 | 2689.19 |
| 1122854400000 | 2714.42 |
| 1122940800000 | 2738.41 |
| 1123027200000 | 2748.25 |
| 1123113600000 | 2771.91 |
| 1123200000000 | 2765.71 |
| 1123459200000 | 2802.31 |
| 1123545600000 | 2800.18 |
| 1123632000000 | 2810.45 |
| 1123718400000 | 2786.27 |
| 1123804800000 | 2739.97 |
| 1124064000000 | 2742.55 |
| 1124150400000 | 2771.44 |
| 1124236800000 | 2770.68 |
| 1124323200000 | 2740.32 |
| 1124409600000 | 2756.58 |
| 1124668800000 | 2785.31 |
| 1124755200000 | 2782.17 |
| 1124841600000 | 2788.05 |
| 1124928000000 | 2797.68 |
| 1125014400000 | 2832.14 |
| 1125273600000 | 2831.07 |
| 1125360000000 | 2845.82 |
| 1125446400000 | 2903.04 |
| 1125532800000 | 2986.59 |
| 1125619200000 | 3028.86 |
| 1125878400000 | 3027.16 |
| 1125964800000 | 2990.67 |
| 1126051200000 | 2954.01 |
| 1126137600000 | 2964.69 |
| 1126224000000 | 3020.25 |
| 1126483200000 | 3002.2 |
| 1126569600000 | 2978.23 |
| 1126656000000 | 2988.26 |
| 1126742400000 | 3035.54 |
| 1126828800000 | 3088.55 |
| 1127088000000 | 3124.96 |
| 1127174400000 | 3128.24 |
| 1127260800000 | 3174.15 |
| 1127347200000 | 3158.71 |
| 1127433600000 | 3136.89 |
| 1127692800000 | 3141.1 |
| 1127779200000 | 3196.86 |
| 1127865600000 | 3179.46 |
| 1127952000000 | 3192.73 |
| 1128038400000 | 3224.42 |
| 1128297600000 | 3268.17 |
| 1128384000000 | 3301.39 |
| 1128470400000 | 3218.67 |
| 1128556800000 | 3109.02 |
| 1128643200000 | 3099.79 |
| 1128902400000 | 3131.3 |
| 1128988800000 | 3191.46 |
| 1129075200000 | 3123.8 |
| 1129161600000 | 3011.12 |
| 1129248000000 | 2955.02 |
| 1129507200000 | 2984.19 |
| 1129593600000 | 2968.25 |
| 1129680000000 | 2873.28 |
| 1129766400000 | 2899.77 |
| 1129852800000 | 2912.52 |
| 1130112000000 | 2955.33 |
| 1130198400000 | 2974.91 |
| 1130284800000 | 2983.36 |
| 1130371200000 | 2950.58 |
| 1130457600000 | 2960.76 |
| 1130716800000 | 3012.7 |
| 1130803200000 | 3043.73 |
| 1130889600000 | 3109.75 |
| 1130976000000 | 3139.66 |
| 1131062400000 | 3118.77 |
| 1131321600000 | 3114.69 |
| 1131408000000 | 3095.45 |
| 1131494400000 | 3104.29 |
| 1131580800000 | 3092.85 |
| 1131667200000 | 3056.68 |
| 1131926400000 | 3091.34 |
| 1132012800000 | 3079.59 |
| 1132099200000 | 3090.74 |
| 1132185600000 | 3161.47 |
| 1132272000000 | 3151.17 |
| 1132531200000 | 3171.49 |
| 1132617600000 | 3162 |
| 1132704000000 | 3190.75 |
| 1132790400000 | 3251.19 |
| 1132876800000 | 3247.58 |
| 1133136000000 | 3276.84 |
| 1133222400000 | 3268.61 |
| 1133308800000 | 3274.65 |
| 1133395200000 | 3306.17 |
| 1133481600000 | 3348.94 |
| 1133740800000 | 3373.89 |
| 1133827200000 | 3359.52 |
| 1133913600000 | 3354.6 |
| 1134000000000 | 3360.3 |
| 1134086400000 | 3340.24 |
| 1134345600000 | 3406.33 |
| 1134432000000 | 3389.51 |
| 1134518400000 | 3418.3 |
| 1134604800000 | 3399.9 |
| 1134691200000 | 3424.85 |
| 1134950400000 | 3438.47 |
| 1135036800000 | 3422.83 |
| 1135123200000 | 3416.79 |
| 1135209600000 | 3425.12 |
| 1135296000000 | 3435.47 |
| 1135641600000 | 3451.43 |
| 1135728000000 | 3428.92 |
| 1135814400000 | 3444.9 |
| 1135900800000 | 3471.39 |
| 1136160000000 | 3478.94 |
| 1136246400000 | 3546.21 |
| 1136332800000 | 3599.8 |
| 1136419200000 | 3607.79 |
| 1136505600000 | 3620.87 |
| 1136764800000 | 3634.66 |
| 1136851200000 | 3795.6 |
| 1136937600000 | 3845.62 |
| 1137024000000 | 3944.72 |
| 1137110400000 | 3915.39 |
| 1137369600000 | 4017.94 |
| 1137456000000 | 3961.29 |
| 1137542400000 | 3888.2 |
| 1137628800000 | 3956.99 |
| 1137715200000 | 4017.11 |
| 1137974400000 | 3998.04 |
| 1138060800000 | 4037.79 |
| 1138147200000 | 4104.15 |
| 1138233600000 | 4081.45 |
| 1138320000000 | 4100.39 |
| 1138579200000 | 4004.3 |
| 1138665600000 | 3989.55 |
| 1138752000000 | 4040.81 |
| 1138838400000 | 4020.48 |
| 1138924800000 | 3943.06 |
| 1139184000000 | 3989.82 |
| 1139270400000 | 3985.89 |
| 1139356800000 | 3981.08 |
| 1139443200000 | 4036.25 |
| 1139529600000 | 4038.55 |
| 1139788800000 | 4008.07 |
| 1139875200000 | 3988.16 |
| 1139961600000 | 3986.73 |
| 1140048000000 | 4010.88 |
| 1140134400000 | 4138.35 |
| 1140393600000 | 4210.53 |
| 1140480000000 | 4194.26 |
| 1140566400000 | 4203.95 |
| 1140652800000 | 4221.84 |
| 1140739200000 | 4228.5 |
| 1140998400000 | 4292.16 |
| 1141084800000 | 4171.53 |
| 1141171200000 | 4161.67 |
| 1141257600000 | 4187.65 |
| 1141344000000 | 4240.09 |
| 1141603200000 | 4238.13 |
| 1141689600000 | 4028.88 |
| 1141776000000 | 3974.16 |
| 1141862400000 | 3958.02 |
| 1141948800000 | 3917.3 |
| 1142208000000 | 4033.63 |
| 1142294400000 | 3964.45 |
| 1142380800000 | 4014.02 |
| 1142467200000 | 4082.8 |
| 1142553600000 | 4177.37 |
| 1142812800000 | 4161.68 |
| 1142899200000 | 4113.18 |
| 1142985600000 | 4119.03 |
| 1143072000000 | 4125.76 |
| 1143158400000 | 4108.28 |
| 1143417600000 | 4134.99 |
| 1143504000000 | 4085.93 |
| 1143590400000 | 4030.57 |
| 1143676800000 | 4154.55 |
| 1143763200000 | 4161.07 |
| 1144022400000 | 4209.73 |
| 1144108800000 | 4242.57 |
| 1144195200000 | 4262.63 |
| 1144281600000 | 4322.7 |
| 1144368000000 | 4384.25 |
| 1144627200000 | 4422.82 |
| 1144713600000 | 4417.07 |
| 1144800000000 | 4418.13 |
| 1144886400000 | 4371 |
| 1145318400000 | 4512.66 |
| 1145404800000 | 4577.37 |
| 1145491200000 | 4596.18 |
| 1145577600000 | 4627.86 |
| 1145836800000 | 4663.5 |
| 1145923200000 | 4667.86 |
| 1146009600000 | 4739.87 |
| 1146096000000 | 4642.47 |
| 1146182400000 | 4707.82 |
| 1146441600000 | 4714.85 |
| 1146528000000 | 4835.89 |
| 1146614400000 | 4895.25 |
| 1146700800000 | 4920.32 |
| 1146787200000 | 4978.99 |
| 1147046400000 | 4986.92 |
| 1147132800000 | 4978.91 |
| 1147219200000 | 4933.78 |
| 1147305600000 | 4884.58 |
| 1147392000000 | 4788.36 |
| 1147651200000 | 4509.41 |
| 1147737600000 | 4541.09 |
| 1147824000000 | 4421.08 |
| 1147910400000 | 4273.44 |
| 1147996800000 | 4170.67 |
| 1148256000000 | 3805.63 |
| 1148342400000 | 4082.34 |
| 1148428800000 | 3919.25 |
| 1148515200000 | 4040.94 |
| 1148601600000 | 4246.51 |
| 1148860800000 | 4236.23 |
| 1148947200000 | 4169.44 |
| 1149033600000 | 4117.71 |
| 1149120000000 | 4135.88 |
| 1149206400000 | 4284.84 |
| 1149465600000 | 4246.24 |
| 1149552000000 | 4055.32 |
| 1149638400000 | 3986.19 |
| 1149724800000 | 3794.29 |
| 1149811200000 | 3795.36 |
| 1150070400000 | 3755.53 |
| 1150156800000 | 3471 |
| 1150243200000 | 3596.59 |
| 1150329600000 | 3780.25 |
| 1150416000000 | 3737.92 |
| 1150675200000 | 3800.37 |
| 1150761600000 | 3821.31 |
| 1150848000000 | 3794.39 |
| 1150934400000 | 3780.29 |
| 1151020800000 | 3747.85 |
| 1151280000000 | 3748.56 |
| 1151366400000 | 3887.22 |
| 1151452800000 | 3923.6 |
| 1151539200000 | 4013.64 |
| 1151625600000 | 4210.39 |
| 1151884800000 | 4242.46 |
| 1151971200000 | 4298.07 |
| 1152057600000 | 4166.94 |
| 1152144000000 | 4245.88 |
| 1152230400000 | 4295.65 |
| 1152489600000 | 4302.35 |
| 1152576000000 | 4296.32 |
| 1152662400000 | 4303.26 |
| 1152748800000 | 4117.68 |
| 1152835200000 | 4087.86 |
| 1153094400000 | 3987.49 |
| 1153180800000 | 4010.46 |
| 1153267200000 | 4094.27 |
| 1153353600000 | 4189.32 |
| 1153440000000 | 4157.4 |
| 1153699200000 | 4179.15 |
| 1153785600000 | 4226.35 |
| 1153872000000 | 4250.76 |
| 1153958400000 | 4403.6 |
| 1154044800000 | 4380.86 |
| 1154304000000 | 4376.22 |
| 1154390400000 | 4337.95 |
| 1154476800000 | 4413.11 |
| 1154563200000 | 4408.31 |
| 1154649600000 | 4546.23 |
| 1154908800000 | 4522.05 |
| 1154995200000 | 4505.9 |
| 1155081600000 | 4590.67 |
| 1155168000000 | 4498.76 |
| 1155254400000 | 4546.83 |
| 1155513600000 | 4531.76 |
| 1155600000000 | 4532.57 |
| 1155686400000 | 4595.32 |
| 1155772800000 | 4559.97 |
| 1155859200000 | 4438.61 |
| 1156118400000 | 4483.51 |
| 1156204800000 | 4529.85 |
| 1156291200000 | 4526.87 |
| 1156377600000 | 4488.76 |
| 1156464000000 | 4466.1 |
| 1156723200000 | 4449.79 |
| 1156809600000 | 4451.97 |
| 1156896000000 | 4501.02 |
| 1156982400000 | 4469.66 |
| 1157068800000 | 4487.12 |
| 1157328000000 | 4562.23 |
| 1157414400000 | 4592.57 |
| 1157500800000 | 4513.58 |
| 1157587200000 | 4407.26 |
| 1157673600000 | 4392.66 |
| 1157932800000 | 4293.65 |
| 1158019200000 | 4338.01 |
| 1158105600000 | 4385.85 |
| 1158192000000 | 4395.1 |
| 1158278400000 | 4372.48 |
| 1158537600000 | 4392.26 |
| 1158624000000 | 4403.66 |
| 1158710400000 | 4353.63 |
| 1158796800000 | 4306.72 |
| 1158883200000 | 4235.2 |
| 1159142400000 | 4143.95 |
| 1159228800000 | 4210.62 |
| 1159315200000 | 4295.79 |
| 1159401600000 | 4349.42 |
| 1159488000000 | 4324.7 |
| 1159747200000 | 4333.78 |
| 1159833600000 | 4263.51 |
| 1159920000000 | 4271.3 |
| 1160006400000 | 4374.88 |
| 1160092800000 | 4332.71 |
| 1160352000000 | 4393.89 |
| 1160438400000 | 4404.55 |
| 1160524800000 | 4431.66 |
| 1160611200000 | 4460.12 |
| 1160697600000 | 4506.68 |
| 1160956800000 | 4507.17 |
| 1161043200000 | 4494.18 |
| 1161129600000 | 4555.65 |
| 1161216000000 | 4590.52 |
| 1161302400000 | 4575.51 |
| 1161561600000 | 4534.22 |
| 1161648000000 | 4566.78 |
| 1161734400000 | 4577.98 |
| 1161820800000 | 4624.66 |
| 1161907200000 | 4605.68 |
| 1162166400000 | 4525.55 |
| 1162252800000 | 4572.39 |
| 1162339200000 | 4653.4 |
| 1162425600000 | 4581.28 |
| 1162512000000 | 4621.11 |
| 1162771200000 | 4651.9 |
| 1162857600000 | 4742.03 |
| 1162944000000 | 4699.92 |
| 1163030400000 | 4762.4 |
| 1163116800000 | 4789.07 |
| 1163376000000 | 4761.91 |
| 1163462400000 | 4774.36 |
| 1163548800000 | 4784 |
| 1163635200000 | 4815.27 |
| 1163721600000 | 4747.98 |
| 1163980800000 | 4709.28 |
| 1164067200000 | 4772.79 |
| 1164153600000 | 4798.66 |
| 1164240000000 | 4817.61 |
| 1164326400000 | 4839.46 |
| 1164585600000 | 4849.55 |
| 1164672000000 | 4812.8 |
| 1164758400000 | 4909.6 |
| 1164844800000 | 4942.15 |
| 1164931200000 | 4977.02 |
| 1165190400000 | 4995 |
| 1165276800000 | 5067.03 |
| 1165363200000 | 5080.63 |
| 1165449600000 | 5124.2 |
| 1165536000000 | 5103.92 |
| 1165795200000 | 5073.48 |
| 1165881600000 | 5088.2 |
| 1165968000000 | 5073.14 |
| 1166054400000 | 5099.09 |
| 1166140800000 | 5124.86 |
| 1166400000000 | 5124.38 |
| 1166486400000 | 5048.62 |
| 1166572800000 | 5107.49 |
| 1166659200000 | 5115.91 |
| 1166745600000 | 5070.14 |
| 1167177600000 | 5088.4 |
| 1167264000000 | 5171.75 |
| 1167350400000 | 5204.01 |
| 1167696000000 | 5259.38 |
| 1167782400000 | 5250.17 |
| 1167868800000 | 5215.61 |
| 1167955200000 | 5185.43 |
| 1168214400000 | 5194.29 |
| 1168300800000 | 4951.18 |
| 1168387200000 | 4878.64 |
| 1168473600000 | 4958.81 |
| 1168560000000 | 4987.64 |
| 1168819200000 | 5084.41 |
| 1168905600000 | 5053.83 |
| 1168992000000 | 5000.43 |
| 1169078400000 | 5043.52 |
| 1169164800000 | 5049.3 |
| 1169424000000 | 5112.91 |
| 1169510400000 | 5130.12 |
| 1169596800000 | 5144.23 |
| 1169683200000 | 5153.42 |
| 1169769600000 | 5102.16 |
| 1170028800000 | 5068.65 |
| 1170115200000 | 5052.62 |
| 1170201600000 | 5114.98 |
| 1170288000000 | 5230.34 |
| 1170374400000 | 5242.82 |
| 1170633600000 | 5267 |
| 1170720000000 | 5290.26 |
| 1170806400000 | 5275.61 |
| 1170892800000 | 5176.21 |
| 1170979200000 | 5182.89 |
| 1171238400000 | 5069.82 |
| 1171324800000 | 5158.05 |
| 1171411200000 | 5247.11 |
| 1171497600000 | 5251.38 |
| 1171584000000 | 5253.39 |
| 1171843200000 | 5288.45 |
| 1171929600000 | 5253.55 |
| 1172016000000 | 5244.69 |
| 1172102400000 | 5318.98 |
| 1172188800000 | 5335.38 |
| 1172448000000 | 5379.39 |
| 1172534400000 | 5177.96 |
| 1172620800000 | 5079.81 |
| 1172707200000 | 4899.52 |
| 1172793600000 | 4919.06 |
| 1173052800000 | 4791.05 |
| 1173139200000 | 4872.33 |
| 1173225600000 | 4888.05 |
| 1173312000000 | 4937.47 |
| 1173398400000 | 5023.89 |
| 1173657600000 | 5018.72 |
| 1173744000000 | 5000.11 |
| 1173830400000 | 4919.11 |
| 1173916800000 | 5003.61 |
| 1174003200000 | 5070.3 |
| 1174262400000 | 5140.69 |
| 1174348800000 | 5114.06 |
| 1174435200000 | 5157.55 |
| 1174521600000 | 5270.19 |
| 1174608000000 | 5326.5 |
| 1174867200000 | 5336.93 |
| 1174953600000 | 5284.02 |
| 1175040000000 | 5291.27 |
| 1175126400000 | 5353.41 |
| 1175212800000 | 5336.08 |
| 1175472000000 | 5324.6 |
| 1175558400000 | 5348.39 |
| 1175644800000 | 5390.6 |
| 1175731200000 | 5437.57 |
| 1176163200000 | 5515.24 |
| 1176249600000 | 5554.89 |
| 1176336000000 | 5510.91 |
| 1176422400000 | 5583.16 |
| 1176681600000 | 5646.42 |
| 1176768000000 | 5604.45 |
| 1176854400000 | 5537.3 |
| 1176940800000 | 5479.75 |
| 1177027200000 | 5605.79 |
| 1177286400000 | 5599.2 |
| 1177372800000 | 5583.09 |
| 1177459200000 | 5635.56 |
| 1177545600000 | 5595.08 |
| 1177632000000 | 5507.32 |
| 1177891200000 | 5463.94 |
| 1177977600000 | 5439.58 |
| 1178064000000 | 5467.26 |
| 1178150400000 | 5485.52 |
| 1178236800000 | 5538.39 |
| 1178496000000 | 5551.68 |
| 1178582400000 | 5462.38 |
| 1178668800000 | 5474.73 |
| 1178755200000 | 5439.08 |
| 1178841600000 | 5359.23 |
| 1179100800000 | 5406.97 |
| 1179187200000 | 5390.22 |
| 1179273600000 | 5444.05 |
| 1179360000000 | 5400.56 |
| 1179446400000 | 5452.24 |
| 1179705600000 | 5472.04 |
| 1179792000000 | 5477.59 |
| 1179878400000 | 5409.77 |
| 1179964800000 | 5354.81 |
| 1180051200000 | 5353.49 |
| 1180310400000 | 5331.89 |
| 1180396800000 | 5288.4 |
| 1180483200000 | 5244.39 |
| 1180569600000 | 5394.42 |
| 1180656000000 | 5499.36 |
| 1180915200000 | 5477.32 |
| 1181001600000 | 5491.42 |
| 1181088000000 | 5432.12 |
| 1181174400000 | 5364.89 |
| 1181260800000 | 5318.25 |
| 1181520000000 | 5353.12 |
| 1181606400000 | 5330.81 |
| 1181692800000 | 5354.31 |
| 1181779200000 | 5484.91 |
| 1181865600000 | 5555.39 |
| 1182124800000 | 5587.69 |
| 1182211200000 | 5565.58 |
| 1182297600000 | 5617.01 |
| 1182384000000 | 5559.34 |
| 1182470400000 | 5593.8 |
| 1182729600000 | 5553.92 |
| 1182816000000 | 5626.11 |
| 1182902400000 | 5552.15 |
| 1182988800000 | 5620.42 |
| 1183075200000 | 5654.24 |
| 1183334400000 | 5717.96 |
| 1183420800000 | 5796.68 |
| 1183507200000 | 5828.24 |
| 1183593600000 | 5870.29 |
| 1183680000000 | 5906.46 |
| 1183939200000 | 5958.88 |
| 1184025600000 | 5884.7 |
| 1184112000000 | 5922.17 |
| 1184198400000 | 6058.42 |
| 1184284800000 | 6111.71 |
| 1184544000000 | 6105.92 |
| 1184630400000 | 6075.29 |
| 1184716800000 | 6046.27 |
| 1184803200000 | 6163.92 |
| 1184889600000 | 6111.08 |
| 1185148800000 | 6221.5 |
| 1185235200000 | 6111.85 |
| 1185321600000 | 6088.56 |
| 1185408000000 | 5915.11 |
| 1185494400000 | 5824.84 |
| 1185753600000 | 5809.99 |
| 1185840000000 | 5914.94 |
| 1185926400000 | 5783.51 |
| 1186012800000 | 5819.57 |
| 1186099200000 | 5823.74 |
| 1186358400000 | 5750.73 |
| 1186444800000 | 5777.82 |
| 1186531200000 | 5883.65 |
| 1186617600000 | 5723.12 |
| 1186704000000 | 5577.16 |
| 1186963200000 | 5685.33 |
| 1187049600000 | 5646.67 |
| 1187136000000 | 5533.34 |
| 1187222400000 | 5280.13 |
| 1187308800000 | 5438.94 |
| 1187568000000 | 5418.92 |
| 1187654400000 | 5355.41 |
| 1187740800000 | 5499.9 |
| 1187827200000 | 5560.55 |
| 1187913600000 | 5587.64 |
| 1188172800000 | 5665.99 |
| 1188259200000 | 5627.99 |
| 1188345600000 | 5611.04 |
| 1188432000000 | 5641.28 |
| 1188518400000 | 5770 |
| 1188777600000 | 5760.09 |
| 1188864000000 | 5733.91 |
| 1188950400000 | 5708.62 |
| 1189036800000 | 5740.66 |
| 1189123200000 | 5676.86 |
| 1189382400000 | 5670.41 |
| 1189468800000 | 5744.41 |
| 1189555200000 | 5746.76 |
| 1189641600000 | 5813.18 |
| 1189728000000 | 5844.51 |
| 1189987200000 | 5808.27 |
| 1190073600000 | 5868.13 |
| 1190160000000 | 6111.51 |
| 1190246400000 | 6126.12 |
| 1190332800000 | 6153.54 |
| 1190592000000 | 6179.05 |
| 1190678400000 | 6119.1 |
| 1190764800000 | 6243.56 |
| 1190851200000 | 6269.42 |
| 1190937600000 | 6294.9 |
| 1191196800000 | 6270.66 |
| 1191283200000 | 6365.99 |
| 1191369600000 | 6347.27 |
| 1191456000000 | 6348.15 |
| 1191542400000 | 6427.76 |
| 1191801600000 | 6441.98 |
| 1191888000000 | 6507.19 |
| 1191974400000 | 6502.41 |
| 1192060800000 | 6625.77 |
| 1192147200000 | 6573.69 |
| 1192406400000 | 6598.29 |
| 1192492800000 | 6495.47 |
| 1192579200000 | 6515.52 |
| 1192665600000 | 6452.67 |
| 1192752000000 | 6454.1 |
| 1193011200000 | 6304.88 |
| 1193097600000 | 6457.35 |
| 1193184000000 | 6433.73 |
| 1193270400000 | 6545.56 |
| 1193356800000 | 6667.13 |
| 1193616000000 | 6728.88 |
| 1193702400000 | 6716.25 |
| 1193788800000 | 6787.11 |
| 1193875200000 | 6740.45 |
| 1193961600000 | 6771.2 |
| 1194220800000 | 6745.47 |
| 1194307200000 | 6857.95 |
| 1194393600000 | 6864.43 |
| 1194480000000 | 6832.36 |
| 1194566400000 | 6746.08 |
| 1194825600000 | 6639.62 |
| 1194912000000 | 6660.64 |
| 1194998400000 | 6730.13 |
| 1195084800000 | 6605.65 |
| 1195171200000 | 6540.61 |
| 1195430400000 | 6445.75 |
| 1195516800000 | 6513.96 |
| 1195603200000 | 6386.89 |
| 1195689600000 | 6363.59 |
| 1195776000000 | 6418.18 |
| 1196035200000 | 6464.87 |
| 1196121600000 | 6367.08 |
| 1196208000000 | 6452.91 |
| 1196294400000 | 6499.05 |
| 1196380800000 | 6601.31 |
| 1196640000000 | 6534.04 |
| 1196726400000 | 6528.59 |
| 1196812800000 | 6698.83 |
| 1196899200000 | 6711.19 |
| 1196985600000 | 6791.2 |
| 1197244800000 | 6880.35 |
| 1197331200000 | 6871.4 |
| 1197417600000 | 6913.83 |
| 1197504000000 | 6753.69 |
| 1197590400000 | 6598.45 |
| 1197849600000 | 6488.56 |
| 1197936000000 | 6556.88 |
| 1198022400000 | 6507.8 |
| 1198108800000 | 6582.25 |
| 1198195200000 | 6621.09 |
| 1198454400000 | 6645.59 |
| 1198713600000 | 6675.68 |
| 1198800000000 | 6710.32 |
| 1199059200000 | 6697.46 |
| 1199232000000 | 6706.2 |
| 1199318400000 | 6672.89 |
| 1199404800000 | 6655.13 |
| 1199664000000 | 6631.02 |
| 1199750400000 | 6675.08 |
| 1199836800000 | 6611.01 |
| 1199923200000 | 6597.3 |
| 1200009600000 | 6565.16 |
| 1200268800000 | 6608.36 |
| 1200355200000 | 6474.5 |
| 1200441600000 | 6167.02 |
| 1200528000000 | 6110.09 |
| 1200614400000 | 6085.82 |
| 1200873600000 | 5606.7 |
| 1200960000000 | 5570.85 |
| 1201046400000 | 5394.76 |
| 1201132800000 | 5762.62 |
| 1201219200000 | 5903.15 |
| 1201478400000 | 5766.42 |
| 1201564800000 | 5844.64 |
| 1201651200000 | 5801.08 |
| 1201737600000 | 5632.51 |
| 1201824000000 | 5821.58 |
| 1202083200000 | 5919.49 |
| 1202169600000 | 5720.69 |
| 1202256000000 | 5675.98 |
| 1202342400000 | 5509.75 |
| 1202428800000 | 5478.74 |
| 1202688000000 | 5528.44 |
| 1202774400000 | 5747.09 |
| 1202860800000 | 5803.37 |
| 1202947200000 | 5858.02 |
| 1203033600000 | 5730.14 |
| 1203292800000 | 5813.75 |
| 1203379200000 | 5881.98 |
| 1203465600000 | 5787.05 |
| 1203552000000 | 5903.95 |
| 1203638400000 | 5883.59 |
| 1203897600000 | 5906.67 |
| 1203984000000 | 5946.59 |
| 1204070400000 | 5977.55 |
| 1204156800000 | 5891.75 |
| 1204243200000 | 5777.1 |
| 1204502400000 | 5688.99 |
| 1204588800000 | 5642.55 |
| 1204675200000 | 5717.21 |
| 1204761600000 | 5703.8 |
| 1204848000000 | 5607.62 |
| 1205107200000 | 5604.91 |
| 1205193600000 | 5766.61 |
| 1205280000000 | 5860.11 |
| 1205366400000 | 5734.45 |
| 1205452800000 | 5753.27 |
| 1205712000000 | 5540.33 |
| 1205798400000 | 5686.59 |
| 1205884800000 | 5673.96 |
| 1205971200000 | 5457.75 |
| 1206403200000 | 5608.07 |
| 1206489600000 | 5650.92 |
| 1206576000000 | 5770.79 |
| 1206662400000 | 5815.8 |
| 1206921600000 | 5833.96 |
| 1207008000000 | 5859.76 |
| 1207094400000 | 5934.71 |
| 1207180800000 | 5884.51 |
| 1207267200000 | 5938.81 |
| 1207526400000 | 6065.47 |
| 1207612800000 | 5988.68 |
| 1207699200000 | 6079.76 |
| 1207785600000 | 6052.09 |
| 1207872000000 | 5988.79 |
| 1208131200000 | 5903.6 |
| 1208217600000 | 5930.13 |
| 1208304000000 | 6033.27 |
| 1208390400000 | 6008.28 |
| 1208476800000 | 6112.36 |
| 1208736000000 | 6101.28 |
| 1208822400000 | 6110.11 |
| 1208908800000 | 6074.22 |
| 1208995200000 | 5975.35 |
| 1209081600000 | 6022.06 |
| 1209340800000 | 6064.02 |
| 1209427200000 | 6016.17 |
| 1209513600000 | 6054.77 |
| 1209600000000 | 6021.6 |
| 1209686400000 | 6087.13 |
| 1209945600000 | 6148.35 |
| 1210032000000 | 6159.68 |
| 1210118400000 | 6255.17 |
| 1210204800000 | 6344.21 |
| 1210291200000 | 6314.31 |
| 1210550400000 | 6388.31 |
| 1210636800000 | 6459.02 |
| 1210723200000 | 6558.67 |
| 1210809600000 | 6566.34 |
| 1210896000000 | 6685.58 |
| 1211155200000 | 6713.6 |
| 1211241600000 | 6624.26 |
| 1211328000000 | 6668.09 |
| 1211414400000 | 6558.98 |
| 1211500800000 | 6556.64 |
| 1211760000000 | 6524.55 |
| 1211846400000 | 6440.24 |
| 1211932800000 | 6482.03 |
| 1212019200000 | 6541.49 |
| 1212105600000 | 6637.14 |
| 1212364800000 | 6610.41 |
| 1212451200000 | 6570.01 |
| 1212537600000 | 6396.96 |
| 1212624000000 | 6423.28 |
| 1212710400000 | 6457.44 |
| 1212969600000 | 6367.18 |
| 1213056000000 | 6232.48 |
| 1213142400000 | 6251.62 |
| 1213228800000 | 6220.21 |
| 1213315200000 | 6172.77 |
| 1213574400000 | 6223.13 |
| 1213660800000 | 6301.95 |
| 1213747200000 | 6261.41 |
| 1213833600000 | 6253.44 |
| 1213920000000 | 6209.4 |
| 1214179200000 | 6056.84 |
| 1214265600000 | 5996.38 |
| 1214352000000 | 6074.71 |
| 1214438400000 | 6041.7 |
| 1214524800000 | 6021.11 |
| 1214784000000 | 6016.5 |
| 1214870400000 | 5831.98 |
| 1214956800000 | 5846.34 |
| 1215043200000 | 5809.88 |
| 1215129600000 | 5773.52 |
| 1215388800000 | 5845.33 |
| 1215475200000 | 5803.1 |
| 1215561600000 | 5913.55 |
| 1215648000000 | 5902.13 |
| 1215734400000 | 5814.43 |
| 1215993600000 | 5930.3 |
| 1216080000000 | 5776.16 |
| 1216166400000 | 5770.52 |
| 1216252800000 | 6015.4 |
| 1216339200000 | 5950.28 |
| 1216598400000 | 6004.56 |
| 1216684800000 | 5898.28 |
| 1216771200000 | 5939.71 |
| 1216857600000 | 5889.12 |
| 1216944000000 | 5675.59 |
| 1217203200000 | 5669.05 |
| 1217289600000 | 5611.31 |
| 1217376000000 | 5790.29 |
| 1217462400000 | 5817.35 |
| 1217548800000 | 5759.74 |
| 1217808000000 | 5682.37 |
| 1217894400000 | 5596.95 |
| 1217980800000 | 5576.29 |
| 1218067200000 | 5573.37 |
| 1218153600000 | 5237.41 |
| 1218412800000 | 5332.38 |
| 1218499200000 | 5400.61 |
| 1218585600000 | 5291.05 |
| 1218672000000 | 5349.22 |
| 1218758400000 | 5306.1 |
| 1219017600000 | 5325.52 |
| 1219104000000 | 5119.84 |
| 1219190400000 | 5171.67 |
| 1219276800000 | 5180.85 |
| 1219363200000 | 5182.66 |
| 1219622400000 | 5068.71 |
| 1219708800000 | 4932.02 |
| 1219795200000 | 4938.56 |
| 1219881600000 | 5088.75 |
| 1219968000000 | 5100.5 |
| 1220227200000 | 5065.39 |
| 1220313600000 | 5116.31 |
| 1220400000000 | 4949.86 |
| 1220486400000 | 4782.92 |
| 1220572800000 | 4577.19 |
| 1220832000000 | 4749.97 |
| 1220918400000 | 4544.13 |
| 1221004800000 | 4379.19 |
| 1221091200000 | 4193.88 |
| 1221177600000 | 4361.76 |
| 1221436800000 | 4138.81 |
| 1221523200000 | 3736.21 |
| 1221609600000 | 3714.74 |
| 1221696000000 | 3739.03 |
| 1221782400000 | 4403.86 |
| 1222041600000 | 4443.81 |
| 1222128000000 | 4317.95 |
| 1222214400000 | 4380.9 |
| 1222300800000 | 4386.66 |
| 1222387200000 | 4329.46 |
| 1222646400000 | 4057.7 |
| 1222732800000 | 4025.41 |
| 1222819200000 | 4011.53 |
| 1222905600000 | 3865.11 |
| 1222992000000 | 3723.21 |
| 1223251200000 | 3152.78 |
| 1223337600000 | 3155.61 |
| 1223424000000 | 2843.9 |
| 1223510400000 | 2979.09 |
| 1223596800000 | 2845.82 |
| 1223856000000 | 2898.94 |
| 1223942400000 | 3176.85 |
| 1224028800000 | 2897.38 |
| 1224115200000 | 2640.03 |
| 1224201600000 | 2515.94 |
| 1224460800000 | 2561.68 |
| 1224547200000 | 2597.86 |
| 1224633600000 | 2427.69 |
| 1224720000000 | 2333.69 |
| 1224806400000 | 2062.83 |
| 1225065600000 | 2042.72 |
| 1225152000000 | 2150.2199 |
| 1225238400000 | 2455.41 |
| 1225324800000 | 2738.4 |
| 1225411200000 | 2766.58 |
| 1225670400000 | 2790.03 |
| 1225756800000 | 2903.29 |
| 1225843200000 | 2963.6 |
| 1225929600000 | 2676.55 |
| 1226016000000 | 2732.3 |
| 1226275200000 | 2797.31 |
| 1226361600000 | 2475.23 |
| 1226448000000 | 2432.7 |
| 1226534400000 | 2320.53 |
| 1226620800000 | 2351.07 |
| 1226880000000 | 2234.43 |
| 1226966400000 | 2254.48 |
| 1227052800000 | 2195.57 |
| 1227139200000 | 2083.8 |
| 1227225600000 | 2058.4899 |
| 1227484800000 | 2366.6 |
| 1227571200000 | 2397.65 |
| 1227657600000 | 2353.37 |
| 1227744000000 | 2434.07 |
| 1227830400000 | 2392.03 |
| 1228089600000 | 2242.33 |
| 1228176000000 | 2284.57 |
| 1228262400000 | 2234.7399 |
| 1228348800000 | 2260.6 |
| 1228435200000 | 2194.77 |
| 1228694400000 | 2379.69 |
| 1228780800000 | 2357.42 |
| 1228867200000 | 2386.8 |
| 1228953600000 | 2429.37 |
| 1229040000000 | 2409.44 |
| 1229299200000 | 2475.69 |
| 1229385600000 | 2493.51 |
| 1229472000000 | 2535.83 |
| 1229558400000 | 2461.83 |
| 1229644800000 | 2385.34 |
| 1229904000000 | 2412.03 |
| 1229990400000 | 2479.43 |
| 1230076800000 | 2437.75 |
| 1230508800000 | 2384.7 |
| 1230595200000 | 2407.5 |
| 1230681600000 | 2337.9699 |
| 1230854400000 | 2389.09 |
| 1231113600000 | 2426.17 |
| 1231200000000 | 2439.15 |
| 1231286400000 | 2452.77 |
| 1231372800000 | 2422.25 |
| 1231459200000 | 2392.77 |
| 1231718400000 | 2323.78 |
| 1231804800000 | 2291.4899 |
| 1231891200000 | 2144.19 |
| 1231977600000 | 2093.96 |
| 1232064000000 | 2130.21 |
| 1232323200000 | 2024.77 |
| 1232409600000 | 1974.45 |
| 1232496000000 | 2021.94 |
| 1232582400000 | 1967.19 |
| 1232668800000 | 1929.96 |
| 1232928000000 | 2094.58 |
| 1233014400000 | 2067.59 |
| 1233100800000 | 2110.8 |
| 1233187200000 | 2047.11 |
| 1233273600000 | 2008.29 |
| 1233532800000 | 1973.62 |
| 1233619200000 | 1972.87 |
| 1233705600000 | 1989.21 |
| 1233792000000 | 1957.14 |
| 1233878400000 | 2039.34 |
| 1234137600000 | 2155.39 |
| 1234224000000 | 2185.18 |
| 1234310400000 | 2164.15 |
| 1234396800000 | 2086.44 |
| 1234483200000 | 2176.03 |
| 1234742400000 | 2081.26 |
| 1234828800000 | 1862.61 |
| 1234915200000 | 1827.66 |
| 1235001600000 | 1906.64 |
| 1235088000000 | 1848.39 |
| 1235347200000 | 1851.01 |
| 1235433600000 | 1852.2 |
| 1235520000000 | 1841.13 |
| 1235606400000 | 1925.22 |
| 1235692800000 | 1901.14 |
| 1235952000000 | 1845.93 |
| 1236038400000 | 1851 |
| 1236124800000 | 1914.04 |
| 1236211200000 | 1873.12 |
| 1236297600000 | 1915.94 |
| 1236556800000 | 1918.08 |
| 1236643200000 | 2082.27 |
| 1236729600000 | 2065.34 |
| 1236816000000 | 2053.27 |
| 1236902400000 | 2125.12 |
| 1237161600000 | 2168.68 |
| 1237248000000 | 2158.83 |
| 1237334400000 | 2110.7399 |
| 1237420800000 | 2286.87 |
| 1237507200000 | 2278.46 |
| 1237766400000 | 2404.12 |
| 1237852800000 | 2351.48 |
| 1237939200000 | 2407.4899 |
| 1238025600000 | 2427.08 |
| 1238112000000 | 2312.58 |
| 1238371200000 | 2184.25 |
| 1238457600000 | 2238.27 |
| 1238544000000 | 2272.94 |
| 1238630400000 | 2454.38 |
| 1238716800000 | 2464.52 |
| 1238976000000 | 2458.4699 |
| 1239062400000 | 2428.03 |
| 1239148800000 | 2524.11 |
| 1239235200000 | 2660.9899 |
| 1239667200000 | 2655.62 |
| 1239753600000 | 2624.92 |
| 1239840000000 | 2668.78 |
| 1239926400000 | 2666.09 |
| 1240185600000 | 2540.34 |
| 1240272000000 | 2487.14 |
| 1240358400000 | 2553.35 |
| 1240444800000 | 2599.06 |
| 1240531200000 | 2654.89 |
| 1240790400000 | 2594.35 |
| 1240876800000 | 2548.4699 |
| 1240963200000 | 2696.4 |
| 1241049600000 | 2738.21 |
| 1241136000000 | 2742.02 |
| 1241395200000 | 2854.03 |
| 1241481600000 | 2892.38 |
| 1241568000000 | 2938.17 |
| 1241654400000 | 2980.77 |
| 1241740800000 | 3023.26 |
| 1242000000000 | 3026.52 |
| 1242086400000 | 3109.92 |
| 1242172800000 | 2983.5 |
| 1242259200000 | 2964.45 |
| 1242345600000 | 2996.46 |
| 1242604800000 | 3026.07 |
| 1242691200000 | 3140.01 |
| 1242777600000 | 3299.67 |
| 1242864000000 | 3165.88 |
| 1242950400000 | 3244 |
| 1243209600000 | 3244.86 |
| 1243296000000 | 3190.9699 |
| 1243382400000 | 3245.78 |
| 1243468800000 | 3265.87 |
| 1243555200000 | 3374.21 |
| 1243814400000 | 3569.74 |
| 1243900800000 | 3581.92 |
| 1243987200000 | 3389.22 |
| 1244073600000 | 3371.59 |
| 1244160000000 | 3403.02 |
| 1244419200000 | 3302.35 |
| 1244505600000 | 3315.66 |
| 1244592000000 | 3398.97 |
| 1244678400000 | 3433.76 |
| 1244764800000 | 3431.71 |
| 1245024000000 | 3277.42 |
| 1245110400000 | 3271.34 |
| 1245196800000 | 3121.05 |
| 1245283200000 | 3135.29 |
| 1245369600000 | 3176.5 |
| 1245628800000 | 2985.25 |
| 1245715200000 | 2961.92 |
| 1245801600000 | 3088.3 |
| 1245888000000 | 3017.38 |
| 1245974400000 | 3040.7199 |
| 1246233600000 | 3099.35 |
| 1246320000000 | 3075.32 |
| 1246406400000 | 3183.04 |
| 1246492800000 | 3085.66 |
| 1246579200000 | 3069.11 |
| 1246838400000 | 2963.69 |
| 1246924800000 | 2990.93 |
| 1247011200000 | 2910.43 |
| 1247097600000 | 2912.25 |
| 1247184000000 | 2819.32 |
| 1247443200000 | 2846.26 |
| 1247529600000 | 2932.16 |
| 1247616000000 | 3081.57 |
| 1247702400000 | 3094.41 |
| 1247788800000 | 3137.62 |
| 1248048000000 | 3258.55 |
| 1248134400000 | 3300.28 |
| 1248220800000 | 3244.32 |
| 1248307200000 | 3362.65 |
| 1248393600000 | 3391.53 |
| 1248652800000 | 3433.63 |
| 1248739200000 | 3330.1 |
| 1248825600000 | 3267.5 |
| 1248912000000 | 3434.73 |
| 1248998400000 | 3468.04 |
| 1249257600000 | 3662.74 |
| 1249344000000 | 3655.35 |
| 1249430400000 | 3591.64 |
| 1249516800000 | 3594.5 |
| 1249603200000 | 3603.8 |
| 1249862400000 | 3549.86 |
| 1249948800000 | 3407.93 |
| 1250035200000 | 3451.39 |
| 1250121600000 | 3550.04 |
| 1250208000000 | 3505.81 |
| 1250467200000 | 3357.96 |
| 1250553600000 | 3391.16 |
| 1250640000000 | 3437.77 |
| 1250726400000 | 3531.38 |
| 1250812800000 | 3679.29 |
| 1251072000000 | 3755.87 |
| 1251158400000 | 3782.08 |
| 1251244800000 | 3714.37 |
| 1251331200000 | 3668.11 |
| 1251417600000 | 3739.28 |
| 1251676800000 | 3645.31 |
| 1251763200000 | 3669.37 |
| 1251849600000 | 3559.49 |
| 1251936000000 | 3580 |
| 1252022400000 | 3562.72 |
| 1252281600000 | 3666.14 |
| 1252368000000 | 3763.8 |
| 1252454400000 | 3809.15 |
| 1252540800000 | 3786.75 |
| 1252627200000 | 3855.77 |
| 1252886400000 | 3809.75 |
| 1252972800000 | 3882.76 |
| 1253059200000 | 3960.49 |
| 1253145600000 | 3973.33 |
| 1253232000000 | 3983.04 |
| 1253491200000 | 3863.86 |
| 1253577600000 | 3995.12 |
| 1253664000000 | 4015.49 |
| 1253750400000 | 3960.76 |
| 1253836800000 | 3953.96 |
| 1254096000000 | 4013.3 |
| 1254182400000 | 4008.56 |
| 1254268800000 | 3992.75 |
| 1254355200000 | 3998.5 |
| 1254441600000 | 3892.22 |
| 1254700800000 | 3910.1 |
| 1254787200000 | 4085.92 |
| 1254873600000 | 4075.28 |
| 1254960000000 | 4208.45 |
| 1255046400000 | 4264.56 |
| 1255305600000 | 4423.68 |
| 1255392000000 | 4340.96 |
| 1255478400000 | 4514.87 |
| 1255564800000 | 4479.2299 |
| 1255651200000 | 4380.61 |
| 1255910400000 | 4514.8 |
| 1255996800000 | 4540.59 |
| 1256083200000 | 4563.5 |
| 1256169600000 | 4505.67 |
| 1256256000000 | 4551.67 |
| 1256515200000 | 4493.54 |
| 1256601600000 | 4358.61 |
| 1256688000000 | 4183.49 |
| 1256774400000 | 4257.24 |
| 1256860800000 | 4136.67 |
| 1257120000000 | 4169.8 |
| 1257206400000 | 4005.9 |
| 1257292800000 | 4101.92 |
| 1257379200000 | 4218.53 |
| 1257465600000 | 4174.68 |
| 1257724800000 | 4344.86 |
| 1257811200000 | 4360.51 |
| 1257897600000 | 4375.22 |
| 1257984000000 | 4328.56 |
| 1258070400000 | 4285.09 |
| 1258329600000 | 4391.27 |
| 1258416000000 | 4333.13 |
| 1258502400000 | 4381.7299 |
| 1258588800000 | 4255.74 |
| 1258675200000 | 4190.79 |
| 1258934400000 | 4309.87 |
| 1259020800000 | 4235.12 |
| 1259107200000 | 4189.34 |
| 1259193600000 | 3976.37 |
| 1259280000000 | 4019.47 |
| 1259539200000 | 4034.65 |
| 1259625600000 | 4197.6 |
| 1259712000000 | 4215.11 |
| 1259798400000 | 4187.92 |
| 1259884800000 | 4226.01 |
| 1260144000000 | 4113.03 |
| 1260230400000 | 3948.94 |
| 1260316800000 | 3895.89 |
| 1260403200000 | 3948.24 |
| 1260489600000 | 3927.47 |
| 1260748800000 | 3988.69 |
| 1260835200000 | 3965.69 |
| 1260921600000 | 4091.41 |
| 1261008000000 | 3951.1 |
| 1261094400000 | 3947.5 |
| 1261353600000 | 3971.58 |
| 1261440000000 | 3982.72 |
| 1261526400000 | 4024.74 |
| 1261612800000 | 4050.87 |
| 1261958400000 | 4075.51 |
| 1262044800000 | 4073.96 |
| 1262131200000 | 4019.04 |
| 1262217600000 | 4058.12 |
| 1262563200000 | 4093.37 |
| 1262649600000 | 4172.68 |
| 1262736000000 | 4177.38 |
| 1262822400000 | 4178.1 |
| 1262908800000 | 4196.2 |
| 1263168000000 | 4392.29 |
| 1263254400000 | 4286.14 |
| 1263340800000 | 4277.45 |
| 1263427200000 | 4315.66 |
| 1263513600000 | 4250.89 |
| 1263772800000 | 4286.7 |
| 1263859200000 | 4295.6899 |
| 1263945600000 | 4195.29 |
| 1264032000000 | 4136.09 |
| 1264118400000 | 4076.05 |
| 1264377600000 | 4097.49 |
| 1264464000000 | 3990.55 |
| 1264550400000 | 3951.72 |
| 1264636800000 | 3978.45 |
| 1264723200000 | 4026.81 |
| 1264982400000 | 4024.81 |
| 1265068800000 | 4087.22 |
| 1265155200000 | 4066.13 |
| 1265241600000 | 3898.09 |
| 1265328000000 | 3745.28 |
| 1265587200000 | 3651.26 |
| 1265673600000 | 3733.39 |
| 1265760000000 | 3736.23 |
| 1265846400000 | 3726.56 |
| 1265932800000 | 3675.37 |
| 1266192000000 | 3713.96 |
| 1266278400000 | 3798.05 |
| 1266364800000 | 3801.4 |
| 1266451200000 | 3770.6 |
| 1266537600000 | 3805.8 |
| 1266796800000 | 3833.71 |
| 1266883200000 | 3793.61 |
| 1266969600000 | 3751.78 |
| 1267056000000 | 3649.14 |
| 1267142400000 | 3747.83 |
| 1267401600000 | 3808.78 |
| 1267488000000 | 3875.04 |
| 1267574400000 | 3914.39 |
| 1267660800000 | 3922.54 |
| 1267747200000 | 4012.23 |
| 1268006400000 | 4038.01 |
| 1268092800000 | 4018.38 |
| 1268179200000 | 4054.59 |
| 1268265600000 | 4033.48 |
| 1268352000000 | 4090.56 |
| 1268611200000 | 4037.91 |
| 1268697600000 | 4120.52 |
| 1268784000000 | 4152.63 |
| 1268870400000 | 4082.28 |
| 1268956800000 | 4085.48 |
| 1269216000000 | 4047.48 |
| 1269302400000 | 4069.3 |
| 1269388800000 | 4041.7 |
| 1269475200000 | 4094.81 |
| 1269561600000 | 4126.09 |
| 1269820800000 | 4175.77 |
| 1269907200000 | 4170.88 |
| 1269993600000 | 4182.84 |
| 1270080000000 | 4282.2299 |
| 1270512000000 | 4291.17 |
| 1270598400000 | 4245.28 |
| 1270684800000 | 4183.72 |
| 1270771200000 | 4290.2 |
| 1271030400000 | 4363.27 |
| 1271116800000 | 4313.6 |
| 1271203200000 | 4394.31 |
| 1271289600000 | 4413.56 |
| 1271376000000 | 4315.3 |
| 1271635200000 | 4209.1899 |
| 1271721600000 | 4257.41 |
| 1271808000000 | 4222.51 |
| 1271894400000 | 4126.4799 |
| 1271980800000 | 4190.34 |
| 1272240000000 | 4226.99 |
| 1272326400000 | 4121.16 |
| 1272412800000 | 4027.64 |
| 1272499200000 | 4154.38 |
| 1272585600000 | 4152.83 |
| 1272844800000 | 4117.4 |
| 1272931200000 | 3924.02 |
| 1273017600000 | 3798.19 |
| 1273104000000 | 3716.15 |
| 1273190400000 | 3520 |
| 1273449600000 | 3725.68 |
| 1273536000000 | 3777.15 |
| 1273622400000 | 3903.54 |
| 1273708800000 | 3865.78 |
| 1273795200000 | 3721.84 |
| 1274054400000 | 3705.52 |
| 1274140800000 | 3747.61 |
| 1274227200000 | 3606.18 |
| 1274313600000 | 3419.5 |
| 1274400000000 | 3471.3 |
| 1274659200000 | 3487.92 |
| 1274745600000 | 3266.14 |
| 1274832000000 | 3458.6 |
| 1274918400000 | 3565.51 |
| 1275004800000 | 3599.55 |
| 1275264000000 | 3608.96 |
| 1275350400000 | 3563.3 |
| 1275436800000 | 3587.86 |
| 1275523200000 | 3616.99 |
| 1275609600000 | 3485.03 |
| 1275868800000 | 3402.95 |
| 1275955200000 | 3370.19 |
| 1276041600000 | 3442.48 |
| 1276128000000 | 3513.99 |
| 1276214400000 | 3519.36 |
| 1276473600000 | 3570.32 |
| 1276560000000 | 3640.91 |
| 1276646400000 | 3639.61 |
| 1276732800000 | 3636.09 |
| 1276819200000 | 3664.56 |
| 1277078400000 | 3761 |
| 1277164800000 | 3687.67 |
| 1277251200000 | 3620.79 |
| 1277337600000 | 3577.64 |
| 1277424000000 | 3542.05 |
| 1277683200000 | 3575.66 |
| 1277769600000 | 3449.38 |
| 1277856000000 | 3443.8 |
| 1277942400000 | 3388.88 |
| 1278028800000 | 3484.73 |
| 1278288000000 | 3483.61 |
| 1278374400000 | 3594.85 |
| 1278460800000 | 3584.04 |
| 1278547200000 | 3623.65 |
| 1278633600000 | 3624.11 |
| 1278892800000 | 3667.13 |
| 1278979200000 | 3745.49 |
| 1279065600000 | 3758.19 |
| 1279152000000 | 3768.12 |
| 1279238400000 | 3746.5 |
| 1279497600000 | 3755.23 |
| 1279584000000 | 3723.37 |
| 1279670400000 | 3794.91 |
| 1279756800000 | 3880.21 |
| 1279843200000 | 3850.47 |
| 1280102400000 | 3931.58 |
| 1280188800000 | 3992.47 |
| 1280275200000 | 3980.33 |
| 1280361600000 | 4034.62 |
| 1280448000000 | 3960.37 |
| 1280707200000 | 4116.33 |
| 1280793600000 | 4094.6 |
| 1280880000000 | 4094.46 |
| 1280966400000 | 4070.64 |
| 1281052800000 | 4068.45 |
| 1281312000000 | 4075.2 |
| 1281398400000 | 3971.19 |
| 1281484800000 | 3864.1 |
| 1281571200000 | 3842.35 |
| 1281657600000 | 3822.17 |
| 1281916800000 | 3862.53 |
| 1282003200000 | 3927.94 |
| 1282089600000 | 3904.26 |
| 1282176000000 | 3868.38 |
| 1282262400000 | 3789.03 |
| 1282521600000 | 3785.81 |
| 1282608000000 | 3707.71 |
| 1282694400000 | 3663 |
| 1282780800000 | 3750.93 |
| 1282867200000 | 3775.68 |
| 1283126400000 | 3775.13 |
| 1283212800000 | 3783.06 |
| 1283299200000 | 3869.42 |
| 1283385600000 | 3906.81 |
| 1283472000000 | 3950.83 |
| 1283731200000 | 3960.73 |
| 1283817600000 | 3884.41 |
| 1283904000000 | 3912.54 |
| 1283990400000 | 3941.78 |
| 1284076800000 | 3928.31 |
| 1284336000000 | 4006.16 |
| 1284422400000 | 3997.1 |
| 1284508800000 | 3990.95 |
| 1284595200000 | 3951.78 |
| 1284681600000 | 3944.91 |
| 1284940800000 | 3962.81 |
| 1285027200000 | 3985.28 |
| 1285113600000 | 4018.63 |
| 1285200000000 | 3986 |
| 1285286400000 | 4037.79 |
| 1285545600000 | 4031.1 |
| 1285632000000 | 4029.44 |
| 1285718400000 | 4051.54 |
| 1285804800000 | 4093.14 |
| 1285891200000 | 4126.32 |
| 1286150400000 | 4147.78 |
| 1286236800000 | 4248.45 |
| 1286323200000 | 4300.85 |
| 1286409600000 | 4293.09 |
| 1286496000000 | 4272.7299 |
| 1286755200000 | 4332.31 |
| 1286841600000 | 4314.1 |
| 1286928000000 | 4399.4799 |
| 1287014400000 | 4374.13 |
| 1287100800000 | 4348.63 |
| 1287360000000 | 4356.79 |
| 1287446400000 | 4285.9 |
| 1287532800000 | 4309.62 |
| 1287619200000 | 4392.95 |
| 1287705600000 | 4393.81 |
| 1287964800000 | 4437.27 |
| 1288051200000 | 4380.16 |
| 1288137600000 | 4286.63 |
| 1288224000000 | 4324.67 |
| 1288310400000 | 4317.65 |
| 1288569600000 | 4330.2 |
| 1288656000000 | 4369.04 |
| 1288742400000 | 4369.5 |
| 1288828800000 | 4446.72 |
| 1288915200000 | 4420.34 |
| 1289174400000 | 4431.33 |
| 1289260800000 | 4514.74 |
| 1289347200000 | 4398.42 |
| 1289433600000 | 4348.22 |
| 1289520000000 | 4328.52 |
| 1289779200000 | 4310.41 |
| 1289865600000 | 4225.26 |
| 1289952000000 | 4214.2 |
| 1290038400000 | 4281.35 |
| 1290124800000 | 4286.75 |
| 1290384000000 | 4214.53 |
| 1290470400000 | 4122.71 |
| 1290556800000 | 4180.8 |
| 1290643200000 | 4185.9799 |
| 1290729600000 | 4104.87 |
| 1290988800000 | 4012.18 |
| 1291075200000 | 4046.8 |
| 1291161600000 | 4160.37 |
| 1291248000000 | 4237.87 |
| 1291334400000 | 4299.33 |
| 1291593600000 | 4333.92 |
| 1291680000000 | 4382.76 |
| 1291766400000 | 4315.02 |
| 1291852800000 | 4300.65 |
| 1291939200000 | 4284.18 |
| 1292198400000 | 4349.81 |
| 1292284800000 | 4356.75 |
| 1292371200000 | 4339.01 |
| 1292457600000 | 4278.17 |
| 1292544000000 | 4268.45 |
| 1292803200000 | 4219.36 |
| 1292889600000 | 4276.56 |
| 1292976000000 | 4297.65 |
| 1293062400000 | 4311.22 |
| 1293148800000 | 4320.15 |
| 1293408000000 | 4298.75 |
| 1293494400000 | 4290.32 |
| 1293580800000 | 4322.21 |
| 1293667200000 | 4344.31 |
| 1293753600000 | 4349.27 |
| 1294012800000 | 4363.79 |
| 1294099200000 | 4360.7299 |
| 1294185600000 | 4338.68 |
| 1294272000000 | 4333.01 |
| 1294358400000 | 4299.72 |
| 1294617600000 | 4248.2 |
| 1294704000000 | 4327.08 |
| 1294790400000 | 4499.4799 |
| 1294876800000 | 4536.64 |
| 1294963200000 | 4515.03 |
| 1295222400000 | 4535.51 |
| 1295308800000 | 4552.24 |
| 1295395200000 | 4583.31 |
| 1295481600000 | 4482.53 |
| 1295568000000 | 4553.25 |
| 1295827200000 | 4522.24 |
| 1295913600000 | 4499.92 |
| 1296000000000 | 4569.45 |
| 1296086400000 | 4585.01 |
| 1296172800000 | 4490.66 |
| 1296432000000 | 4484.68 |
| 1296518400000 | 4631.41 |
| 1296604800000 | 4664.04 |
| 1296691200000 | 4592.99 |
| 1296777600000 | 4636.88 |
| 1297036800000 | 4637.75 |
| 1297123200000 | 4609.47 |
| 1297209600000 | 4601.45 |
| 1297296000000 | 4462.83 |
| 1297382400000 | 4516.63 |
| 1297641600000 | 4489.55 |
| 1297728000000 | 4476.38 |
| 1297814400000 | 4504.49 |
| 1297900800000 | 4508.97 |
| 1297987200000 | 4551.02 |
| 1298246400000 | 4551.2299 |
| 1298332800000 | 4494.61 |
| 1298419200000 | 4485.03 |
| 1298505600000 | 4491.04 |
| 1298592000000 | 4546.9799 |
| 1298851200000 | 4600.77 |
| 1298937600000 | 4544.06 |
| 1299024000000 | 4586.25 |
| 1299110400000 | 4657.22 |
| 1299196800000 | 4677.04 |
| 1299456000000 | 4669.62 |
| 1299542400000 | 4641.71 |
| 1299628800000 | 4666.84 |
| 1299715200000 | 4567.49 |
| 1299801600000 | 4569.92 |
| 1300060800000 | 4654.34 |
| 1300147200000 | 4561.13 |
| 1300233600000 | 4543.9399 |
| 1300320000000 | 4621.92 |
| 1300406400000 | 4650.22 |
| 1300665600000 | 4704.41 |
| 1300752000000 | 4702.39 |
| 1300838400000 | 4699.55 |
| 1300924800000 | 4782.13 |
| 1301011200000 | 4805.78 |
| 1301270400000 | 4799.37 |
| 1301356800000 | 4730.65 |
| 1301443200000 | 4754.24 |
| 1301529600000 | 4768.08 |
| 1301616000000 | 4850.5 |
| 1301875200000 | 4903.91 |
| 1301961600000 | 4907.97 |
| 1302048000000 | 4925.93 |
| 1302134400000 | 5001.4 |
| 1302220800000 | 5022.8 |
| 1302480000000 | 4998.89 |
| 1302566400000 | 4912.28 |
| 1302652800000 | 4955.9 |
| 1302739200000 | 4869.54 |
| 1302825600000 | 4881.78 |
| 1303084800000 | 4668.75 |
| 1303171200000 | 4772.39 |
| 1303257600000 | 4870.59 |
| 1303344000000 | 4910.65 |
| 1303776000000 | 4906.1899 |
| 1303862400000 | 4870.91 |
| 1303948800000 | 4941.32 |
| 1304035200000 | 4963.42 |
| 1304294400000 | 4972.58 |
| 1304380800000 | 4883.09 |
| 1304467200000 | 4808.64 |
| 1304553600000 | 4721.62 |
| 1304640000000 | 4742.71 |
| 1304899200000 | 4666.2299 |
| 1304985600000 | 4706.93 |
| 1305072000000 | 4653.84 |
| 1305158400000 | 4565.46 |
| 1305244800000 | 4542.9799 |
| 1305504000000 | 4542.46 |
| 1305590400000 | 4505.06 |
| 1305676800000 | 4533.46 |
| 1305763200000 | 4544.05 |
| 1305849600000 | 4463.82 |
| 1306108800000 | 4356.55 |
| 1306195200000 | 4441.16 |
| 1306281600000 | 4412.99 |
| 1306368000000 | 4440.56 |
| 1306454400000 | 4495.16 |
| 1306713600000 | 4488.91 |
| 1306800000000 | 4596.95 |
| 1306886400000 | 4591.46 |
| 1306972800000 | 4596.96 |
| 1307059200000 | 4594.67 |
| 1307318400000 | 4595.77 |
| 1307404800000 | 4670.46 |
| 1307491200000 | 4638.54 |
| 1307577600000 | 4659.6 |
| 1307664000000 | 4604.52 |
| 1307923200000 | 4610 |
| 1308009600000 | 4621.03 |
| 1308096000000 | 4551.41 |
| 1308182400000 | 4472.72 |
| 1308268800000 | 4515.47 |
| 1308528000000 | 4450.1 |
| 1308614400000 | 4510.9399 |
| 1308700800000 | 4508.27 |
| 1308787200000 | 4375.4399 |
| 1308873600000 | 4421.38 |
| 1309132800000 | 4416.67 |
| 1309219200000 | 4487.39 |
| 1309305600000 | 4533.26 |
| 1309392000000 | 4572.05 |
| 1309478400000 | 4651.75 |
| 1309737600000 | 4667.53 |
| 1309824000000 | 4644.11 |
| 1309910400000 | 4582.59 |
| 1309996800000 | 4689.35 |
| 1310083200000 | 4614.53 |
| 1310342400000 | 4472.03 |
| 1310428800000 | 4454.06 |
| 1310515200000 | 4524.3 |
| 1310601600000 | 4498.97 |
| 1310688000000 | 4487.09 |
| 1310947200000 | 4389.07 |
| 1311033600000 | 4451.1 |
| 1311120000000 | 4468.31 |
| 1311206400000 | 4547.26 |
| 1311292800000 | 4577.16 |
| 1311552000000 | 4559.43 |
| 1311638400000 | 4581.41 |
| 1311724800000 | 4532.46 |
| 1311811200000 | 4559.64 |
| 1311897600000 | 4544.71 |
| 1312156800000 | 4521.17 |
| 1312243200000 | 4462.75 |
| 1312329600000 | 4337.17 |
| 1312416000000 | 4197.09 |
| 1312502400000 | 4082.78 |
| 1312761600000 | 3821.5 |
| 1312848000000 | 3747.81 |
| 1312934400000 | 3570 |
| 1313020800000 | 3636.79 |
| 1313107200000 | 3704.4 |
| 1313366400000 | 3844.13 |
| 1313452800000 | 3821.46 |
| 1313539200000 | 3866.85 |
| 1313625600000 | 3655.24 |
| 1313712000000 | 3669.04 |
| 1313971200000 | 3681.23 |
| 1314057600000 | 3670.09 |
| 1314144000000 | 3714.67 |
| 1314230400000 | 3680.39 |
| 1314316800000 | 3711.32 |
| 1314576000000 | 3887.21 |
| 1314662400000 | 3856.78 |
| 1314748800000 | 3923.25 |
| 1314835200000 | 3889.54 |
| 1314921600000 | 3794.59 |
| 1315180800000 | 3664.28 |
| 1315267200000 | 3672.19 |
| 1315353600000 | 3796.24 |
| 1315440000000 | 3799.42 |
| 1315526400000 | 3632.37 |
| 1315785600000 | 3517.42 |
| 1315872000000 | 3553.49 |
| 1315958400000 | 3546.98 |
| 1316044800000 | 3637.27 |
| 1316131200000 | 3623.36 |
| 1316390400000 | 3504.1 |
| 1316476800000 | 3590.77 |
| 1316563200000 | 3555 |
| 1316649600000 | 3260.73 |
| 1316736000000 | 3179.83 |
| 1316995200000 | 3186.36 |
| 1317081600000 | 3334.59 |
| 1317168000000 | 3339.54 |
| 1317254400000 | 3380.39 |
| 1317340800000 | 3288.02 |
| 1317600000000 | 3202.93 |
| 1317686400000 | 3048.05 |
| 1317772800000 | 3079.88 |
| 1317859200000 | 3175.05 |
| 1317945600000 | 3231.94 |
| 1318204800000 | 3345 |
| 1318291200000 | 3311.01 |
| 1318377600000 | 3438.69 |
| 1318464000000 | 3386.99 |
| 1318550400000 | 3488.7 |
| 1318809600000 | 3401.85 |
| 1318896000000 | 3400.87 |
| 1318982400000 | 3410.01 |
| 1319068800000 | 3323.63 |
| 1319155200000 | 3449.94 |
| 1319414400000 | 3520.95 |
| 1319500800000 | 3511.88 |
| 1319587200000 | 3526.74 |
| 1319673600000 | 3711.6 |
| 1319760000000 | 3728.44 |
| 1320019200000 | 3592.93 |
| 1320105600000 | 3431.56 |
| 1320192000000 | 3522.39 |
| 1320278400000 | 3571.46 |
| 1320364800000 | 3538.73 |
| 1320624000000 | 3564.96 |
| 1320710400000 | 3598.71 |
| 1320796800000 | 3458.61 |
| 1320883200000 | 3468.84 |
| 1320969600000 | 3511.34 |
| 1321228800000 | 3488.73 |
| 1321315200000 | 3462.35 |
| 1321401600000 | 3461.09 |
| 1321488000000 | 3436.65 |
| 1321574400000 | 3385.51 |
| 1321833600000 | 3228.5 |
| 1321920000000 | 3228.35 |
| 1322006400000 | 3167.27 |
| 1322092800000 | 3112.64 |
| 1322179200000 | 3156.73 |
| 1322438400000 | 3283.37 |
| 1322524800000 | 3263.63 |
| 1322611200000 | 3440.32 |
| 1322697600000 | 3422.11 |
| 1322784000000 | 3434.85 |
| 1323043200000 | 3478.62 |
| 1323129600000 | 3336.96 |
| 1323216000000 | 3337.86 |
| 1323302400000 | 3288 |
| 1323388800000 | 3231.64 |
| 1323648000000 | 3110.7 |
| 1323734400000 | 3128.18 |
| 1323820800000 | 3075.2199 |
| 1323907200000 | 3123.67 |
| 1323993600000 | 3092.05 |
| 1324252800000 | 3062.54 |
| 1324339200000 | 3158.48 |
| 1324425600000 | 3134.54 |
| 1324512000000 | 3144.3 |
| 1324598400000 | 3146.28 |
| 1324944000000 | 3161.53 |
| 1325030400000 | 3105.77 |
| 1325116800000 | 3103.33 |
| 1325203200000 | 3117.75 |
| 1325462400000 | 3135.33 |
| 1325548800000 | 3220.69 |
| 1325635200000 | 3167.4899 |
| 1325721600000 | 3119.45 |
| 1325808000000 | 3110.87 |
| 1326067200000 | 3113.4699 |
| 1326153600000 | 3193.9 |
| 1326240000000 | 3164.64 |
| 1326326400000 | 3215.3 |
| 1326412800000 | 3180.09 |
| 1326672000000 | 3220.04 |
| 1326758400000 | 3277.48 |
| 1326844800000 | 3332.45 |
| 1326931200000 | 3392.25 |
| 1327017600000 | 3395.31 |
| 1327276800000 | 3470.9 |
| 1327363200000 | 3434.22 |
| 1327449600000 | 3459.59 |
| 1327536000000 | 3604.29 |
| 1327622400000 | 3596.54 |
| 1327881600000 | 3574.19 |
| 1327968000000 | 3630.13 |
| 1328054400000 | 3729.7 |
| 1328140800000 | 3746.18 |
| 1328227200000 | 3757.34 |
| 1328486400000 | 3778.31 |
| 1328572800000 | 3797.39 |
| 1328659200000 | 3814.19 |
| 1328745600000 | 3775.69 |
| 1328832000000 | 3671.79 |
| 1329091200000 | 3761.19 |
| 1329177600000 | 3729.7 |
| 1329264000000 | 3734.89 |
| 1329350400000 | 3706.55 |
| 1329436800000 | 3781.86 |
| 1329696000000 | 3830.92 |
| 1329782400000 | 3790 |
| 1329868800000 | 3726.02 |
| 1329955200000 | 3707.71 |
| 1330041600000 | 3841.14 |
| 1330300800000 | 3826.88 |
| 1330387200000 | 3820.38 |
| 1330473600000 | 3860.63 |
| 1330560000000 | 3856.83 |
| 1330646400000 | 3857.49 |
| 1330905600000 | 3838.08 |
| 1330992000000 | 3710.21 |
| 1331078400000 | 3714.63 |
| 1331164800000 | 3788.64 |
| 1331251200000 | 3764.37 |
| 1331510400000 | 3779.78 |
| 1331596800000 | 3814.27 |
| 1331683200000 | 3845.13 |
| 1331769600000 | 3880.26 |
| 1331856000000 | 3895.11 |
| 1332115200000 | 3864.67 |
| 1332201600000 | 3791.05 |
| 1332288000000 | 3763.83 |
| 1332374400000 | 3708.07 |
| 1332460800000 | 3750.87 |
| 1332720000000 | 3832.23 |
| 1332806400000 | 3808.54 |
| 1332892800000 | 3720.9 |
| 1332979200000 | 3658.54 |
| 1333065600000 | 3705.86 |
| 1333324800000 | 3722.44 |
| 1333411200000 | 3775.37 |
| 1333497600000 | 3648.95 |
| 1333584000000 | 3659.37 |
| 1334016000000 | 3572.37 |
| 1334102400000 | 3609.48 |
| 1334188800000 | 3634.67 |
| 1334275200000 | 3601.02 |
| 1334534400000 | 3560.74 |
| 1334620800000 | 3591.13 |
| 1334707200000 | 3573.14 |
| 1334793600000 | 3592.14 |
| 1334880000000 | 3612.42 |
| 1335139200000 | 3523.64 |
| 1335225600000 | 3535.05 |
| 1335312000000 | 3562.86 |
| 1335398400000 | 3579.34 |
| 1335484800000 | 3625.93 |
| 1335744000000 | 3611.79 |
| 1335830400000 | 3620.45 |
| 1335916800000 | 3552.87 |
| 1336003200000 | 3545.88 |
| 1336089600000 | 3457.35 |
| 1336348800000 | 3418.01 |
| 1336435200000 | 3372.13 |
| 1336521600000 | 3323.4899 |
| 1336608000000 | 3404.09 |
| 1336694400000 | 3380.73 |
| 1336953600000 | 3247.23 |
| 1337040000000 | 3212.83 |
| 1337126400000 | 3195.96 |
| 1337212800000 | 3097.58 |
| 1337299200000 | 3078.36 |
| 1337558400000 | 3127.33 |
| 1337644800000 | 3137.78 |
| 1337731200000 | 2986.73 |
| 1337817600000 | 3018.82 |
| 1337904000000 | 2990.38 |
| 1338163200000 | 3023.09 |
| 1338249600000 | 3088.55 |
| 1338336000000 | 2995.71 |
| 1338422400000 | 2969.05 |
| 1338508800000 | 2943.09 |
| 1338768000000 | 2988.96 |
| 1338854400000 | 2979.4899 |
| 1338940800000 | 3065.73 |
| 1339027200000 | 3126.93 |
| 1339113600000 | 3112.94 |
| 1339372800000 | 3118.66 |
| 1339459200000 | 3112.55 |
| 1339545600000 | 3173.2199 |
| 1339632000000 | 3184.28 |
| 1339718400000 | 3239.08 |
| 1339977600000 | 3264.51 |
| 1340064000000 | 3326.75 |
| 1340150400000 | 3306.73 |
| 1340236800000 | 3261.67 |
| 1340323200000 | 3212.2399 |
| 1340582400000 | 3151.66 |
| 1340668800000 | 3208.6 |
| 1340755200000 | 3252.69 |
| 1340841600000 | 3189.14 |
| 1340928000000 | 3356.5 |
| 1341187200000 | 3348.08 |
| 1341273600000 | 3432.85 |
| 1341360000000 | 3420.9 |
| 1341446400000 | 3377.59 |
| 1341532800000 | 3322.89 |
| 1341792000000 | 3309.04 |
| 1341878400000 | 3330.69 |
| 1341964800000 | 3312.13 |
| 1342051200000 | 3260 |
| 1342137600000 | 3331.1 |
| 1342396800000 | 3337.33 |
| 1342483200000 | 3348.37 |
| 1342569600000 | 3363.27 |
| 1342656000000 | 3394.12 |
| 1342742400000 | 3346.61 |
| 1343001600000 | 3202.9699 |
| 1343088000000 | 3199.83 |
| 1343174400000 | 3209.55 |
| 1343260800000 | 3311.2199 |
| 1343347200000 | 3387.5 |
| 1343606400000 | 3424.92 |
| 1343692800000 | 3395.65 |
| 1343779200000 | 3390.62 |
| 1343865600000 | 3342.77 |
| 1343952000000 | 3470.84 |
| 1344211200000 | 3541.7 |
| 1344297600000 | 3542.22 |
| 1344384000000 | 3529.76 |
| 1344470400000 | 3543.14 |
| 1344556800000 | 3522.26 |
| 1344816000000 | 3529.1 |
| 1344902400000 | 3530.13 |
| 1344988800000 | 3516.83 |
| 1345075200000 | 3548.18 |
| 1345161600000 | 3522.17 |
| 1345420800000 | 3503.72 |
| 1345507200000 | 3578.06 |
| 1345593600000 | 3549.64 |
| 1345680000000 | 3571.64 |
| 1345766400000 | 3551.6 |
| 1346025600000 | 3547.61 |
| 1346112000000 | 3533.8 |
| 1346198400000 | 3491.56 |
| 1346284800000 | 3445.13 |
| 1346371200000 | 3503.73 |
| 1346630400000 | 3518 |
| 1346716800000 | 3505.62 |
| 1346803200000 | 3510.99 |
| 1346889600000 | 3596.27 |
| 1346976000000 | 3669.08 |
| 1347235200000 | 3684.16 |
| 1347321600000 | 3706.59 |
| 1347408000000 | 3721.87 |
| 1347494400000 | 3709.49 |
| 1347580800000 | 3906.02 |
| 1347840000000 | 3869.19 |
| 1347926400000 | 3808.61 |
| 1348012800000 | 3753.73 |
| 1348099200000 | 3730.66 |
| 1348185600000 | 3755.19 |
| 1348444800000 | 3720.46 |
| 1348531200000 | 3744.39 |
| 1348617600000 | 3631.2 |
| 1348704000000 | 3671.12 |
| 1348790400000 | 3661.37 |
| 1349049600000 | 3742.37 |
| 1349136000000 | 3746.95 |
| 1349222400000 | 3710.62 |
| 1349308800000 | 3716.56 |
| 1349395200000 | 3784.62 |
| 1349654400000 | 3751.23 |
| 1349740800000 | 3741.21 |
| 1349827200000 | 3733.08 |
| 1349913600000 | 3762.46 |
| 1350000000000 | 3742.12 |
| 1350259200000 | 3740.69 |
| 1350345600000 | 3800.77 |
| 1350432000000 | 3840.89 |
| 1350518400000 | 3828.06 |
| 1350604800000 | 3796.15 |
| 1350864000000 | 3816.89 |
| 1350950400000 | 3730.41 |
| 1351036800000 | 3732.09 |
| 1351123200000 | 3725.95 |
| 1351209600000 | 3696.01 |
| 1351468800000 | 3671.83 |
| 1351555200000 | 3686.14 |
| 1351641600000 | 3699.12 |
| 1351728000000 | 3702.53 |
| 1351814400000 | 3700.61 |
| 1352073600000 | 3710.64 |
| 1352160000000 | 3715.48 |
| 1352246400000 | 3658.73 |
| 1352332800000 | 3641.97 |
| 1352419200000 | 3617.62 |
| 1352678400000 | 3601.72 |
| 1352764800000 | 3561.77 |
| 1352851200000 | 3553.67 |
| 1352937600000 | 3587.72 |
| 1353024000000 | 3553.51 |
| 1353283200000 | 3615.12 |
| 1353369600000 | 3620.96 |
| 1353456000000 | 3626.85 |
| 1353542400000 | 3624.79 |
| 1353628800000 | 3669.61 |
| 1353888000000 | 3673.89 |
| 1353974400000 | 3650.86 |
| 1354060800000 | 3617.22 |
| 1354147200000 | 3663.24 |
| 1354233600000 | 3691.51 |
| 1354492800000 | 3735 |
| 1354579200000 | 3746.93 |
| 1354665600000 | 3789.94 |
| 1354752000000 | 3776.55 |
| 1354838400000 | 3772.16 |
| 1355097600000 | 3793.07 |
| 1355184000000 | 3822.34 |
| 1355270400000 | 3867.49 |
| 1355356800000 | 3847.03 |
| 1355443200000 | 3848.22 |
| 1355702400000 | 3852.9 |
| 1355788800000 | 3895.87 |
| 1355875200000 | 3908.15 |
| 1355961600000 | 3922.93 |
| 1356048000000 | 3895.35 |
| 1356307200000 | 3907.26 |
| 1356566400000 | 3953.4 |
| 1356652800000 | 3941.24 |
| 1356912000000 | 3923.78 |
| 1357084800000 | 3999.42 |
| 1357171200000 | 3982.44 |
| 1357257600000 | 3948.71 |
| 1357516800000 | 3954.86 |
| 1357603200000 | 4004.39 |
| 1357689600000 | 4024.79 |
| 1357776000000 | 4031.8 |
| 1357862400000 | 4027.04 |
| 1358121600000 | 4069.51 |
| 1358208000000 | 4040.03 |
| 1358294400000 | 4062.28 |
| 1358380800000 | 4107.34 |
| 1358467200000 | 4111.25 |
| 1358726400000 | 4109.83 |
| 1358812800000 | 4085.53 |
| 1358899200000 | 4109.56 |
| 1358985600000 | 4115.15 |
| 1359072000000 | 4117.32 |
| 1359331200000 | 4085.75 |
| 1359417600000 | 4092.41 |
| 1359504000000 | 4047.98 |
| 1359590400000 | 4057.12 |
| 1359676800000 | 4107.22 |
| 1359936000000 | 4055.02 |
| 1360022400000 | 4059.43 |
| 1360108800000 | 4033.96 |
| 1360195200000 | 3980.53 |
| 1360281600000 | 4000.54 |
| 1360540800000 | 3964.39 |
| 1360627200000 | 3971.37 |
| 1360713600000 | 4010.15 |
| 1360800000000 | 3959.3 |
| 1360886400000 | 3949.79 |
| 1361145600000 | 3951.67 |
| 1361232000000 | 3981.03 |
| 1361318400000 | 3964.55 |
| 1361404800000 | 3871.05 |
| 1361491200000 | 3845.02 |
| 1361750400000 | 3876.95 |
| 1361836800000 | 3820.2 |
| 1361923200000 | 3848.86 |
| 1362009600000 | 3859.6 |
| 1362096000000 | 3834.33 |
| 1362355200000 | 3816.55 |
| 1362441600000 | 3877.75 |
| 1362528000000 | 3888.92 |
| 1362614400000 | 3892.41 |
| 1362700800000 | 3904.48 |
| 1362960000000 | 3915.62 |
| 1363046400000 | 3916.21 |
| 1363132800000 | 3881.48 |
| 1363219200000 | 3887.2 |
| 1363305600000 | 3911.61 |
| 1363564800000 | 3840.3 |
| 1363651200000 | 3775.92 |
| 1363737600000 | 3798.27 |
| 1363824000000 | 3792.43 |
| 1363910400000 | 3772.13 |
| 1364169600000 | 3734.36 |
| 1364256000000 | 3739.2 |
| 1364342400000 | 3739.26 |
| 1364428800000 | 3772.06 |
| 1364860800000 | 3779.49 |
| 1364947200000 | 3737.69 |
| 1365033600000 | 3715.41 |
| 1365120000000 | 3709.72 |
| 1365379200000 | 3752.82 |
| 1365465600000 | 3789.9 |
| 1365552000000 | 3817.03 |
| 1365638400000 | 3826.42 |
| 1365724800000 | 3799.16 |
| 1365984000000 | 3735.49 |
| 1366070400000 | 3709.62 |
| 1366156800000 | 3644.97 |
| 1366243200000 | 3619.22 |
| 1366329600000 | 3645.3 |
| 1366588800000 | 3628.31 |
| 1366675200000 | 3619.53 |
| 1366761600000 | 3685.79 |
| 1366848000000 | 3716.36 |
| 1366934400000 | 3722.04 |
| 1367193600000 | 3754.34 |
| 1367280000000 | 3784.4 |
| 1367366400000 | 3764.14 |
| 1367452800000 | 3800.83 |
| 1367539200000 | 3857.99 |
| 1367798400000 | 3871.61 |
| 1367884800000 | 3901.6 |
| 1367971200000 | 3954.06 |
| 1368057600000 | 3925.44 |
| 1368144000000 | 3874.37 |
| 1368403200000 | 3865.39 |
| 1368489600000 | 3895.73 |
| 1368576000000 | 3882.14 |
| 1368662400000 | 3876.17 |
| 1368748800000 | 3899.86 |
| 1369008000000 | 3879.31 |
| 1369094400000 | 3898.16 |
| 1369180800000 | 3953.85 |
| 1369267200000 | 3840.78 |
| 1369353600000 | 3832.64 |
| 1369612800000 | 3838.6 |
| 1369699200000 | 3840.29 |
| 1369785600000 | 3753.39 |
| 1369872000000 | 3725.61 |
| 1369958400000 | 3694.27 |
| 1370217600000 | 3565.47 |
| 1370304000000 | 3625.08 |
| 1370390400000 | 3567.04 |
| 1370476800000 | 3504.35 |
| 1370563200000 | 3606.71 |
| 1370822400000 | 3550.77 |
| 1370908800000 | 3477.74 |
| 1370995200000 | 3526.86 |
| 1371081600000 | 3511.53 |
| 1371168000000 | 3612.07 |
| 1371427200000 | 3615.21 |
| 1371513600000 | 3586.59 |
| 1371600000000 | 3557.87 |
| 1371686400000 | 3349.59 |
| 1371772800000 | 3311.25 |
| 1372032000000 | 3269.37 |
| 1372118400000 | 3292.43 |
| 1372204800000 | 3346.9899 |
| 1372291200000 | 3353.3 |
| 1372377600000 | 3409.5 |
| 1372636800000 | 3414.18 |
| 1372723200000 | 3409.24 |
| 1372809600000 | 3348.61 |
| 1372896000000 | 3402.22 |
| 1372982400000 | 3333.53 |
| 1373241600000 | 3339.06 |
| 1373328000000 | 3342.43 |
| 1373414400000 | 3327.13 |
| 1373500800000 | 3427.07 |
| 1373587200000 | 3500.68 |
| 1373846400000 | 3538.33 |
| 1373932800000 | 3571.43 |
| 1374019200000 | 3622.41 |
| 1374105600000 | 3592.12 |
| 1374192000000 | 3585.36 |
| 1374451200000 | 3587.65 |
| 1374537600000 | 3595.08 |
| 1374624000000 | 3564.35 |
| 1374710400000 | 3535.63 |
| 1374796800000 | 3509.99 |
| 1375056000000 | 3514.84 |
| 1375142400000 | 3508.16 |
| 1375228800000 | 3477.7 |
| 1375315200000 | 3511.3 |
| 1375401600000 | 3544.17 |
| 1375660800000 | 3534.72 |
| 1375747200000 | 3486.05 |
| 1375833600000 | 3478.72 |
| 1375920000000 | 3512.36 |
| 1376006400000 | 3549.68 |
| 1376265600000 | 3575.59 |
| 1376352000000 | 3581.72 |
| 1376438400000 | 3613.54 |
| 1376524800000 | 3543.9 |
| 1376611200000 | 3549.32 |
| 1376870400000 | 3516.06 |
| 1376956800000 | 3507.54 |
| 1377043200000 | 3462.35 |
| 1377129600000 | 3481.49 |
| 1377216000000 | 3493.23 |
| 1377475200000 | 3490.12 |
| 1377561600000 | 3400.01 |
| 1377648000000 | 3381.86 |
| 1377734400000 | 3394.13 |
| 1377820800000 | 3386.64 |
| 1378080000000 | 3422.04 |
| 1378166400000 | 3388.14 |
| 1378252800000 | 3389.49 |
| 1378339200000 | 3412.73 |
| 1378425600000 | 3452.49 |
| 1378684800000 | 3555.26 |
| 1378771200000 | 3615.31 |
| 1378857600000 | 3632.05 |
| 1378944000000 | 3660.27 |
| 1379030400000 | 3632.39 |
| 1379289600000 | 3736.3 |
| 1379376000000 | 3750.34 |
| 1379462400000 | 3729.77 |
| 1379548800000 | 3897.87 |
| 1379635200000 | 3826.35 |
| 1379894400000 | 3796.3 |
| 1379980800000 | 3786.95 |
| 1380067200000 | 3799.86 |
| 1380153600000 | 3789.94 |
| 1380240000000 | 3761.73 |
| 1380499200000 | 3734.75 |
| 1380585600000 | 3790.84 |
| 1380672000000 | 3760.67 |
| 1380758400000 | 3790.82 |
| 1380844800000 | 3804.76 |
| 1381104000000 | 3805.13 |
| 1381190400000 | 3839.1 |
| 1381276800000 | 3808.38 |
| 1381363200000 | 3887.42 |
| 1381449600000 | 3884.26 |
| 1381708800000 | 3886.59 |
| 1381795200000 | 3914.85 |
| 1381881600000 | 3928.25 |
| 1381968000000 | 3925.01 |
| 1382054400000 | 3973.47 |
| 1382313600000 | 4017.25 |
| 1382400000000 | 4038.9 |
| 1382486400000 | 3977.93 |
| 1382572800000 | 3991.28 |
| 1382659200000 | 3995.55 |
| 1382918400000 | 4002.96 |
| 1383004800000 | 3998.97 |
| 1383091200000 | 4000.9 |
| 1383177600000 | 3943.8 |
| 1383264000000 | 3900.23 |
| 1383523200000 | 3913.95 |
| 1383609600000 | 3855.96 |
| 1383696000000 | 3893.97 |
| 1383782400000 | 3883.42 |
| 1383868800000 | 3806.33 |
| 1384128000000 | 3770.75 |
| 1384214400000 | 3779.72 |
| 1384300800000 | 3735.37 |
| 1384387200000 | 3806.4 |
| 1384473600000 | 3839.01 |
| 1384732800000 | 3915.29 |
| 1384819200000 | 3887.73 |
| 1384905600000 | 3871.22 |
| 1384992000000 | 3824.95 |
| 1385078400000 | 3873.42 |
| 1385337600000 | 3879.03 |
| 1385424000000 | 3820.87 |
| 1385510400000 | 3801.3 |
| 1385596800000 | 3807.73 |
| 1385683200000 | 3827.51 |
| 1385942400000 | 3776.66 |
| 1386028800000 | 3719.17 |
| 1386115200000 | 3699.98 |
| 1386201600000 | 3684.79 |
| 1386288000000 | 3742.86 |
| 1386547200000 | 3773.2 |
| 1386633600000 | 3781.34 |
| 1386720000000 | 3775.47 |
| 1386806400000 | 3725.95 |
| 1386892800000 | 3721.69 |
| 1387152000000 | 3762.6 |
| 1387238400000 | 3719.09 |
| 1387324800000 | 3748.13 |
| 1387411200000 | 3720.44 |
| 1387497600000 | 3722.82 |
| 1387756800000 | 3739.89 |
| 1387843200000 | 3748.91 |
| 1388102400000 | 3689.29 |
| 1388361600000 | 3733.6 |
| 1388448000000 | 3718.43 |
| 1388620800000 | 3690.98 |
| 1388707200000 | 3665.28 |
| 1388966400000 | 3630.35 |
| 1389052800000 | 3628.84 |
| 1389139200000 | 3614.47 |
| 1389225600000 | 3598.25 |
| 1389312000000 | 3644.01 |
| 1389571200000 | 3663.65 |
| 1389657600000 | 3655.13 |
| 1389744000000 | 3671.23 |
| 1389830400000 | 3639.94 |
| 1389916800000 | 3611.69 |
| 1390176000000 | 3608.24 |
| 1390262400000 | 3622.72 |
| 1390348800000 | 3638.85 |
| 1390435200000 | 3603.02 |
| 1390521600000 | 3520.5 |
| 1390780800000 | 3488.09 |
| 1390867200000 | 3469.91 |
| 1390953600000 | 3418.11 |
| 1391040000000 | 3447 |
| 1391126400000 | 3406.76 |
| 1391385600000 | 3389.19 |
| 1391472000000 | 3402.42 |
| 1391558400000 | 3444.79 |
| 1391644800000 | 3525.44 |
| 1391731200000 | 3539.11 |
| 1391990400000 | 3526.44 |
| 1392076800000 | 3558.35 |
| 1392163200000 | 3592.8 |
| 1392249600000 | 3543.53 |
| 1392336000000 | 3594.41 |
| 1392595200000 | 3618.57 |
| 1392681600000 | 3590.46 |
| 1392768000000 | 3545.83 |
| 1392854400000 | 3532.49 |
| 1392940800000 | 3563.17 |
| 1393200000000 | 3577.32 |
| 1393286400000 | 3523.96 |
| 1393372800000 | 3475.78 |
| 1393459200000 | 3440.58 |
| 1393545600000 | 3492.94 |
| 1393804800000 | 3221.15 |
| 1393891200000 | 3369.75 |
| 1393977600000 | 3362.32 |
| 1394064000000 | 3374.18 |
| 1394150400000 | 3336.96 |
| 1394409600000 | 3312.25 |
| 1394496000000 | 3275.77 |
| 1394582400000 | 3223.82 |
| 1394668800000 | 3187.65 |
| 1394755200000 | 3170.95 |
| 1395014400000 | 3276.95 |
| 1395100800000 | 3350.94 |
| 1395187200000 | 3337.1 |
| 1395273600000 | 3313.35 |
| 1395360000000 | 3276.06 |
| 1395619200000 | 3261.45 |
| 1395705600000 | 3343.9699 |
| 1395792000000 | 3424.51 |
| 1395878400000 | 3388.04 |
| 1395964800000 | 3429.82 |
| 1396224000000 | 3516.56 |
| 1396310400000 | 3542.75 |
| 1396396800000 | 3537.98 |
| 1396483200000 | 3506.36 |
| 1396569600000 | 3562.74 |
| 1396828800000 | 3502.51 |
| 1396915200000 | 3531.93 |
| 1397001600000 | 3498.8 |
| 1397088000000 | 3548.44 |
| 1397174400000 | 3517.56 |
| 1397433600000 | 3470 |
| 1397520000000 | 3382.13 |
| 1397606400000 | 3394.19 |
| 1397692800000 | 3459.67 |
| 1398124800000 | 3473.29 |
| 1398211200000 | 3453.33 |
| 1398297600000 | 3403.66 |
| 1398384000000 | 3348.91 |
| 1398643200000 | 3388.85 |
| 1398729600000 | 3418.49 |
| 1398816000000 | 3437.61 |
| 1398902400000 | 3444.85 |
| 1398988800000 | 3442.39 |
| 1399248000000 | 3427.03 |
| 1399334400000 | 3473.84 |
| 1399420800000 | 3560.3 |
| 1399507200000 | 3575.12 |
| 1399593600000 | 3538.03 |
| 1399852800000 | 3560.37 |
| 1399939200000 | 3579.79 |
| 1400025600000 | 3596.34 |
| 1400112000000 | 3555.2 |
| 1400198400000 | 3562.71 |
| 1400457600000 | 3606.39 |
| 1400544000000 | 3627.3 |
| 1400630400000 | 3672.49 |
| 1400716800000 | 3707.22 |
| 1400803200000 | 3731.31 |
| 1401062400000 | 3756.79 |
| 1401148800000 | 3682.91 |
| 1401235200000 | 3686.19 |
| 1401321600000 | 3731.68 |
| 1401408000000 | 3695.5 |
| 1401667200000 | 3728.44 |
| 1401753600000 | 3725.24 |
| 1401840000000 | 3731.35 |
| 1401926400000 | 3773.05 |
| 1402012800000 | 3847.44 |
| 1402272000000 | 3839.65 |
| 1402358400000 | 3867.86 |
| 1402444800000 | 3836.88 |
| 1402531200000 | 3848.98 |
| 1402617600000 | 3816.95 |
| 1402876800000 | 3769.41 |
| 1402963200000 | 3757.09 |
| 1403049600000 | 3795.84 |
| 1403136000000 | 3822.49 |
| 1403222400000 | 3785.78 |
| 1403481600000 | 3820.94 |
| 1403568000000 | 3881.57 |
| 1403654400000 | 3817.51 |
| 1403740800000 | 3785.18 |
| 1403827200000 | 3792.48 |
| 1404086400000 | 3781 |
| 1404172800000 | 3756.08 |
| 1404259200000 | 3791.94 |
| 1404345600000 | 3801.48 |
| 1404432000000 | 3746.67 |
| 1404691200000 | 3802.82 |
| 1404777600000 | 3804.18 |
| 1404864000000 | 3811.48 |
| 1404950400000 | 3764.06 |
| 1405036800000 | 3788.42 |
| 1405296000000 | 3781.74 |
| 1405382400000 | 3771.56 |
| 1405468800000 | 3793.12 |
| 1405555200000 | 3712.49 |
| 1405641600000 | 3671.96 |
| 1405900800000 | 3619.23 |
| 1405987200000 | 3666.17 |
| 1406073600000 | 3682.36 |
| 1406160000000 | 3693.17 |
| 1406246400000 | 3676.03 |
| 1406505600000 | 3619.06 |
| 1406592000000 | 3607.46 |
| 1406678400000 | 3595.27 |
| 1406764800000 | 3542.19 |
| 1406851200000 | 3552.13 |
| 1407110400000 | 3553.73 |
| 1407196800000 | 3490.26 |
| 1407283200000 | 3423 |
| 1407369600000 | 3405.58 |
| 1407456000000 | 3421.77 |
| 1407715200000 | 3465.02 |
| 1407801600000 | 3464.12 |
| 1407888000000 | 3517.28 |
| 1407974400000 | 3545.86 |
| 1408060800000 | 3533.16 |
| 1408320000000 | 3561.85 |
| 1408406400000 | 3597.8 |
| 1408492800000 | 3604.13 |
| 1408579200000 | 3637.75 |
| 1408665600000 | 3603.75 |
| 1408924800000 | 3619.98 |
| 1409011200000 | 3635.83 |
| 1409097600000 | 3635.7 |
| 1409184000000 | 3555.64 |
| 1409270400000 | 3503.96 |
| 1409529600000 | 3504.12 |
| 1409616000000 | 3500.18 |
| 1409702400000 | 3624.1 |
| 1409788800000 | 3636.59 |
| 1409875200000 | 3663.63 |
| 1410134400000 | 3650.45 |
| 1410220800000 | 3610.53 |
| 1410307200000 | 3596.73 |
| 1410393600000 | 3552.75 |
| 1410480000000 | 3529.16 |
| 1410739200000 | 3503.13 |
| 1410825600000 | 3525.98 |
| 1410912000000 | 3530.36 |
| 1410998400000 | 3499.59 |
| 1411084800000 | 3478.18 |
| 1411344000000 | 3428.34 |
| 1411430400000 | 3443.41 |
| 1411516800000 | 3453.29 |
| 1411603200000 | 3409.93 |
| 1411689600000 | 3381.42 |
| 1411948800000 | 3329.02 |
| 1412035200000 | 3335.03 |
| 1412121600000 | 3300.6 |
| 1412208000000 | 3262.61 |
| 1412294400000 | 3247.54 |
| 1412553600000 | 3299.6 |
| 1412640000000 | 3274.83 |
| 1412726400000 | 3219.7 |
| 1412812800000 | 3265.98 |
| 1412899200000 | 3185.6 |
| 1413158400000 | 3229.2399 |
| 1413244800000 | 3204.4899 |
| 1413331200000 | 3180.44 |
| 1413417600000 | 3140.51 |
| 1413504000000 | 3218.52 |
| 1413763200000 | 3195.31 |
| 1413849600000 | 3239.42 |
| 1413936000000 | 3209.6 |
| 1414022400000 | 3207.01 |
| 1414108800000 | 3214.07 |
| 1414368000000 | 3209.73 |
| 1414454400000 | 3242.6 |
| 1414540800000 | 3254.82 |
| 1414627200000 | 3293.32 |
| 1414713600000 | 3286.7199 |
| 1414972800000 | 3248.66 |
| 1415059200000 | 3258.2199 |
| 1415145600000 | 3194.3 |
| 1415232000000 | 3107.64 |
| 1415318400000 | 3080.3 |
| 1415577600000 | 3145.69 |
| 1415664000000 | 3116.48 |
| 1415750400000 | 3157.1 |
| 1415836800000 | 3101.18 |
| 1415923200000 | 3108 |
| 1416182400000 | 3100.44 |
| 1416268800000 | 3152.2199 |
| 1416355200000 | 3153.14 |
| 1416441600000 | 3188.7 |
| 1416528000000 | 3225.69 |
| 1416787200000 | 3246.7399 |
| 1416873600000 | 3214.02 |
| 1416960000000 | 3194.77 |
| 1417046400000 | 3158.55 |
| 1417132800000 | 3128.4 |
| 1417392000000 | 3101.6 |
| 1417478400000 | 3049.67 |
| 1417564800000 | 3091.62 |
| 1417651200000 | 3042.78 |
| 1417737600000 | 3021.31 |
| 1417996800000 | 2958.48 |
| 1418083200000 | 2896.92 |
| 1418169600000 | 2882.06 |
| 1418256000000 | 2807.16 |
| 1418342400000 | 2749.66 |
| 1418601600000 | 2600.16 |
| 1418688000000 | 2422.68 |
| 1418774400000 | 2562.4699 |
| 1418860800000 | 2647.36 |
| 1418947200000 | 2665.03 |
| 1419206400000 | 2756.58 |
| 1419292800000 | 2713.54 |
| 1419379200000 | 2739.29 |
| 1419811200000 | 2694.18 |
| 1419897600000 | 2686.15 |
| 1419984000000 | 2584.52 |
| 1420156800000 | 2604.83 |
| 1420416000000 | 2609.76 |
| 1420502400000 | 2605.3 |
| 1420588800000 | 2582.02 |
| 1420675200000 | 2736.78 |
| 1420761600000 | 2676.64 |
| 1421020800000 | 2632.92 |
| 1421107200000 | 2610.08 |
| 1421193600000 | 2616.51 |
| 1421280000000 | 2610.63 |
| 1421366400000 | 2606.2399 |
| 1421625600000 | 2607.11 |
| 1421712000000 | 2584.59 |
| 1421798400000 | 2664.15 |
| 1421884800000 | 2744.35 |
| 1421971200000 | 2755.42 |
| 1422230400000 | 2663.12 |
| 1422316800000 | 2667.94 |
| 1422403200000 | 2592.01 |
| 1422489600000 | 2546.78 |
| 1422576000000 | 2520.45 |
| 1422835200000 | 2553.34 |
| 1422921600000 | 2651.07 |
| 1423008000000 | 2610.13 |
| 1423094400000 | 2670.18 |
| 1423180800000 | 2699.2 |
| 1423440000000 | 2705.19 |
| 1423526400000 | 2689.44 |
| 1423612800000 | 2688.3 |
| 1423699200000 | 2798.32 |
| 1423785600000 | 2922.17 |
| 1424044800000 | 2870.12 |
| 1424131200000 | 2836.66 |
| 1424217600000 | 2903.9 |
| 1424304000000 | 2884.91 |
| 1424390400000 | 2870.79 |
| 1424649600000 | 2841.7199 |
| 1424736000000 | 2858.53 |
| 1424822400000 | 2834.4899 |
| 1424908800000 | 2866.37 |
| 1424995200000 | 2820.43 |
| 1425254400000 | 2831.01 |
| 1425340800000 | 2846.68 |
| 1425427200000 | 2771.8 |
| 1425513600000 | 2806.06 |
| 1425600000000 | 2764.58 |
| 1425859200000 | 2766.07 |
| 1425945600000 | 2613.73 |
| 1426032000000 | 2624.6 |
| 1426118400000 | 2650.1 |
| 1426204800000 | 2568.91 |
| 1426464000000 | 2546.64 |
| 1426550400000 | 2587.09 |
| 1426636800000 | 2625.32 |
| 1426723200000 | 2656.18 |
| 1426809600000 | 2718.27 |
| 1427068800000 | 2743.67 |
| 1427155200000 | 2769.35 |
| 1427241600000 | 2783.61 |
| 1427328000000 | 2723.6 |
| 1427414400000 | 2690.28 |
| 1427673600000 | 2740.05 |
| 1427760000000 | 2728.3 |
| 1427846400000 | 2783.58 |
| 1427932800000 | 2838.34 |
| 1428364800000 | 2921.2 |
| 1428451200000 | 2939.38 |
| 1428537600000 | 2962.75 |
| 1428624000000 | 2964.8 |
| 1428883200000 | 2951.31 |
| 1428969600000 | 2967.96 |
| 1429056000000 | 3005.36 |
| 1429142400000 | 3064.27 |
| 1429228800000 | 2942.11 |
| 1429488000000 | 2962.9899 |
| 1429574400000 | 2982.07 |
| 1429660800000 | 2962.77 |
| 1429747200000 | 3020.37 |
| 1429833600000 | 3056.37 |
| 1430092800000 | 3063.81 |
| 1430179200000 | 3086.88 |
| 1430265600000 | 3095.9899 |
| 1430352000000 | 3088.86 |
| 1430438400000 | 3071.61 |
| 1430697600000 | 3066.87 |
| 1430784000000 | 3131.9699 |
| 1430870400000 | 3153.19 |
| 1430956800000 | 3125.69 |
| 1431043200000 | 3145.03 |
| 1431302400000 | 3107.69 |
| 1431388800000 | 3167.45 |
| 1431475200000 | 3198.7199 |
| 1431561600000 | 3172.73 |
| 1431648000000 | 3221.03 |
| 1431907200000 | 3221.7399 |
| 1431993600000 | 3164.12 |
| 1432080000000 | 3113.44 |
| 1432166400000 | 3134.21 |
| 1432252800000 | 3124.4699 |
| 1432512000000 | 3083.51 |
| 1432598400000 | 3019.68 |
| 1432684800000 | 3005.9699 |
| 1432771200000 | 2957.68 |
| 1432857600000 | 2909.52 |
| 1433116800000 | 2877.44 |
| 1433203200000 | 2917.7 |
| 1433289600000 | 2899.09 |
| 1433376000000 | 2859.04 |
| 1433462400000 | 2814.08 |
| 1433721600000 | 2772.58 |
| 1433808000000 | 2811.48 |
| 1433894400000 | 2878 |
| 1433980800000 | 2884.83 |
| 1434067200000 | 2848.4899 |
| 1434326400000 | 2850.61 |
| 1434412800000 | 2876.73 |
| 1434499200000 | 2860.73 |
| 1434585600000 | 2899.94 |
| 1434672000000 | 2878.9899 |
| 1434931200000 | 2949.85 |
| 1435017600000 | 2915.75 |
| 1435104000000 | 2904.55 |
| 1435190400000 | 2871.63 |
| 1435276800000 | 2874.9 |
| 1435536000000 | 2827.93 |
| 1435622400000 | 2849.25 |
| 1435708800000 | 2822.58 |
| 1435795200000 | 2828.89 |
| 1435881600000 | 2801.83 |
| 1436140800000 | 2785.91 |
| 1436227200000 | 2718.76 |
| 1436313600000 | 2701.82 |
| 1436400000000 | 2750.36 |
| 1436486400000 | 2803.25 |
| 1436745600000 | 2824.91 |
| 1436832000000 | 2828.4899 |
| 1436918400000 | 2831.54 |
| 1437004800000 | 2861.88 |
| 1437091200000 | 2835.33 |
| 1437350400000 | 2785.17 |
| 1437436800000 | 2809.07 |
| 1437523200000 | 2774.8 |
| 1437609600000 | 2731.54 |
| 1437696000000 | 2681.83 |
| 1437955200000 | 2658.34 |
| 1438041600000 | 2656.31 |
| 1438128000000 | 2705.04 |
| 1438214400000 | 2686.81 |
| 1438300800000 | 2724.14 |
| 1438560000000 | 2640.03 |
| 1438646400000 | 2618.38 |
| 1438732800000 | 2618.69 |
| 1438819200000 | 2575.56 |
| 1438905600000 | 2586.9899 |
| 1439164800000 | 2608.9699 |
| 1439251200000 | 2608.06 |
| 1439337600000 | 2607.51 |
| 1439424000000 | 2591.79 |
| 1439510400000 | 2589.17 |
| 1439769600000 | 2561.28 |
| 1439856000000 | 2510.76 |
| 1439942400000 | 2488.54 |
| 1440028800000 | 2491.77 |
| 1440115200000 | 2428.01 |
| 1440374400000 | 2315.2399 |
| 1440460800000 | 2388.43 |
| 1440547200000 | 2384.42 |
| 1440633600000 | 2484.08 |
| 1440720000000 | 2519.53 |
| 1440979200000 | 2514.88 |
| 1441065600000 | 2464.59 |
| 1441152000000 | 2431.54 |
| 1441238400000 | 2489.85 |
| 1441324800000 | 2443.48 |
| 1441584000000 | 2409.78 |
| 1441670400000 | 2436.43 |
| 1441756800000 | 2443.87 |
| 1441843200000 | 2459.57 |
| 1441929600000 | 2451.8 |
| 1442188800000 | 2470.67 |
| 1442275200000 | 2485.7199 |
| 1442361600000 | 2543.9 |
| 1442448000000 | 2543.48 |
| 1442534400000 | 2531.95 |
| 1442793600000 | 2507.64 |
| 1442880000000 | 2443.04 |
| 1442966400000 | 2429.5 |
| 1443052800000 | 2392.85 |
| 1443139200000 | 2423.4899 |
| 1443398400000 | 2381.59 |
| 1443484800000 | 2405.15 |
| 1443571200000 | 2419.85 |
| 1443657600000 | 2409.07 |
| 1443744000000 | 2388.7199 |
| 1444003200000 | 2493.46 |
| 1444089600000 | 2536.15 |
| 1444176000000 | 2591.18 |
| 1444262400000 | 2612.89 |
| 1444348800000 | 2680.77 |
| 1444608000000 | 2670.27 |
| 1444694400000 | 2633.13 |
| 1444780800000 | 2636.06 |
| 1444867200000 | 2667.68 |
| 1444953600000 | 2650.85 |
| 1445212800000 | 2638.92 |
| 1445299200000 | 2654.79 |
| 1445385600000 | 2611.34 |
| 1445472000000 | 2614.23 |
| 1445558400000 | 2629.76 |
| 1445817600000 | 2597.15 |
| 1445904000000 | 2562.21 |
| 1445990400000 | 2583.66 |
| 1446076800000 | 2529.51 |
| 1446163200000 | 2552.69 |
| 1446422400000 | 2610.91 |
| 1446508800000 | 2643.32 |
| 1446595200000 | 2636.98 |
| 1446681600000 | 2613.01 |
| 1446768000000 | 2540.13 |
| 1447027200000 | 2542.66 |
| 1447113600000 | 2534.63 |
| 1447200000000 | 2529.68 |
| 1447286400000 | 2509.84 |
| 1447372800000 | 2474.55 |
| 1447632000000 | 2474.08 |
| 1447718400000 | 2544.53 |
| 1447804800000 | 2577.73 |
| 1447891200000 | 2584.76 |
| 1447977600000 | 2591.1 |
| 1448236800000 | 2579.4899 |
| 1448323200000 | 2493.4 |
| 1448409600000 | 2509.63 |
| 1448496000000 | 2490.48 |
| 1448582400000 | 2460.81 |
| 1448841600000 | 2428.4 |
| 1448928000000 | 2435.29 |
| 1449014400000 | 2410.15 |
| 1449100800000 | 2399.53 |
| 1449187200000 | 2367.76 |
| 1449446400000 | 2330.54 |
| 1449532800000 | 2286.92 |
| 1449619200000 | 2312.57 |
| 1449705600000 | 2305.36 |
| 1449792000000 | 2246.52 |
| 1450051200000 | 2214.31 |
| 1450137600000 | 2271.56 |
| 1450224000000 | 2294.69 |
| 1450310400000 | 2325.76 |
| 1450396800000 | 2284.45 |
| 1450656000000 | 2284.78 |
| 1450742400000 | 2288.59 |
| 1450828800000 | 2332.75 |
| 1450915200000 | 2331.46 |
| 1451260800000 | 2296.64 |
| 1451347200000 | 2324.26 |
| 1451433600000 | 2286.54 |
| 1451520000000 | 2274.36 |
| 1451865600000 | 2213.64 |
| 1451952000000 | 2209.45 |
| 1452038400000 | 2182.05 |
| 1452124800000 | 2181.44 |
| 1452211200000 | 2170.34 |
| 1452470400000 | 2097.01 |
| 1452556800000 | 2117.11 |
| 1452643200000 | 2131.46 |
| 1452729600000 | 2118.95 |
| 1452816000000 | 2036.76 |
| 1453075200000 | 2000.71 |
| 1453161600000 | 2028.53 |
| 1453248000000 | 1949.01 |
| 1453334400000 | 1944.69 |
| 1453420800000 | 2078.84 |
| 1453680000000 | 2066.89 |
| 1453766400000 | 2077.12 |
| 1453852800000 | 2122.5 |
| 1453939200000 | 2175.88 |
| 1454025600000 | 2226.4 |
| 1454284800000 | 2201.15 |
| 1454371200000 | 2142.2 |
| 1454457600000 | 2148.07 |
| 1454544000000 | 2241.79 |
| 1454630400000 | 2216.87 |
| 1454889600000 | 2145.81 |
| 1454976000000 | 2122.06 |
| 1455062400000 | 2124.61 |
| 1455148800000 | 2087.84 |
| 1455235200000 | 2120.42 |
| 1455494400000 | 2152.31 |
| 1455580800000 | 2144.46 |
| 1455667200000 | 2225.07 |
| 1455753600000 | 2245.01 |
| 1455840000000 | 2200.12 |
| 1456099200000 | 2268.85 |
| 1456185600000 | 2257 |
| 1456272000000 | 2209.82 |
| 1456358400000 | 2244.58 |
| 1456444800000 | 2257.41 |
| 1456704000000 | 2278.45 |
| 1456790400000 | 2302.78 |
| 1456876800000 | 2314.76 |
| 1456963200000 | 2362.4 |
| 1457049600000 | 2404.57 |
| 1457308800000 | 2436.12 |
| 1457395200000 | 2421.18 |
| 1457481600000 | 2444.81 |
| 1457568000000 | 2459.76 |
| 1457654400000 | 2494.62 |
| 1457913600000 | 2480.25 |
| 1458000000000 | 2453.85 |
| 1458086400000 | 2468.86 |
| 1458172800000 | 2579.77 |
| 1458259200000 | 2616.76 |
| 1458518400000 | 2608.87 |
| 1458604800000 | 2606.32 |
| 1458691200000 | 2544.71 |
| 1458777600000 | 2521.41 |
| 1459209600000 | 2524.58 |
| 1459296000000 | 2618.81 |
| 1459382400000 | 2639.16 |
| 1459468800000 | 2581.36 |
| 1459728000000 | 2602.14 |
| 1459814400000 | 2545.2399 |
| 1459900800000 | 2544.16 |
| 1459987200000 | 2535.84 |
| 1460073600000 | 2592.61 |
| 1460332800000 | 2634.85 |
| 1460419200000 | 2631.89 |
| 1460505600000 | 2683.43 |
| 1460592000000 | 2660.67 |
| 1460678400000 | 2651.36 |
| 1460937600000 | 2650.21 |
| 1461024000000 | 2714.36 |
| 1461110400000 | 2728.2 |
| 1461196800000 | 2714.68 |
| 1461283200000 | 2712.06 |
| 1461542400000 | 2681.61 |
| 1461628800000 | 2699.52 |
| 1461715200000 | 2684.52 |
| 1461801600000 | 2744.2399 |
| 1461888000000 | 2745.56 |
| 1462147200000 | 2728.66 |
| 1462233600000 | 2658.42 |
| 1462320000000 | 2615.73 |
| 1462406400000 | 2588.28 |
| 1462492800000 | 2578.57 |
| 1462752000000 | 2570.04 |
| 1462838400000 | 2562.54 |
| 1462924800000 | 2597.9 |
| 1463011200000 | 2587.13 |
| 1463097600000 | 2575.75 |
| 1463356800000 | 2595.93 |
| 1463443200000 | 2598.06 |
| 1463529600000 | 2589.2 |
| 1463616000000 | 2515.53 |
| 1463702400000 | 2521.9899 |
| 1463961600000 | 2503.35 |
| 1464048000000 | 2552.88 |
| 1464134400000 | 2587.37 |
| 1464220800000 | 2595.01 |
| 1464307200000 | 2583.19 |
| 1464566400000 | 2606.23 |
| 1464652800000 | 2561.65 |
| 1464739200000 | 2529.82 |
| 1464825600000 | 2510.85 |
| 1464912000000 | 2577.63 |
| 1465171200000 | 2623.5 |
| 1465257600000 | 2671.4899 |
| 1465344000000 | 2711.16 |
| 1465430400000 | 2665.7199 |
| 1465516800000 | 2597.64 |
| 1465776000000 | 2561.21 |
| 1465862400000 | 2514.14 |
| 1465948800000 | 2539.02 |
| 1466035200000 | 2477.14 |
| 1466121600000 | 2541.83 |
| 1466380800000 | 2631.08 |
| 1466467200000 | 2635.14 |
| 1466553600000 | 2630.25 |
| 1466640000000 | 2678.58 |
| 1466726400000 | 2536.02 |
| 1466985600000 | 2463.98 |
| 1467072000000 | 2532.36 |
| 1467158400000 | 2582.61 |
| 1467244800000 | 2582.46 |
| 1467331200000 | 2583.36 |
| 1467590400000 | 2588.02 |
| 1467676800000 | 2548.35 |
| 1467763200000 | 2524.11 |
| 1467849600000 | 2555.28 |
| 1467936000000 | 2569.16 |
| 1468195200000 | 2609.4 |
| 1468281600000 | 2654.9699 |
| 1468368000000 | 2656.04 |
| 1468454400000 | 2698.34 |
| 1468540800000 | 2692.44 |
| 1468800000000 | 2652.71 |
| 1468886400000 | 2623.95 |
| 1468972800000 | 2614.13 |
| 1469059200000 | 2585.4699 |
| 1469145600000 | 2566.9 |
| 1469404800000 | 2584.7199 |
| 1469491200000 | 2562.82 |
| 1469577600000 | 2567.66 |
| 1469664000000 | 2570.68 |
| 1469750400000 | 2579.34 |
| 1470009600000 | 2581.14 |
| 1470096000000 | 2567 |
| 1470182400000 | 2547.59 |
| 1470268800000 | 2600.57 |
| 1470355200000 | 2616.7 |
| 1470614400000 | 2662.2199 |
| 1470700800000 | 2676.1 |
| 1470787200000 | 2675.27 |
| 1470873600000 | 2692.61 |
| 1470960000000 | 2685.7199 |
| 1471219200000 | 2715.13 |
| 1471305600000 | 2708.67 |
| 1471392000000 | 2702.05 |
| 1471478400000 | 2710.05 |
| 1471564800000 | 2689.63 |
| 1471824000000 | 2686.29 |
| 1471910400000 | 2690.3 |
| 1471996800000 | 2649.42 |
| 1472083200000 | 2661.5 |
| 1472169600000 | 2681.16 |
| 1472428800000 | 2641.28 |
| 1472515200000 | 2637.76 |
| 1472601600000 | 2631.13 |
| 1472688000000 | 2619.76 |
| 1472774400000 | 2663.51 |
| 1473033600000 | 2693.7 |
| 1473120000000 | 2738.41 |
| 1473206400000 | 2757.91 |
| 1473292800000 | 2769.65 |
| 1473379200000 | 2702.13 |
| 1473638400000 | 2684.8 |
| 1473724800000 | 2665.65 |
| 1473811200000 | 2668.2199 |
| 1473897600000 | 2672.66 |
| 1473984000000 | 2640.89 |
| 1474243200000 | 2681.39 |
| 1474329600000 | 2673.38 |
| 1474416000000 | 2690.14 |
| 1474502400000 | 2761.91 |
| 1474588800000 | 2741.05 |
| 1474848000000 | 2697.04 |
| 1474934400000 | 2667 |
| 1475020800000 | 2675.96 |
| 1475107200000 | 2704.57 |
| 1475193600000 | 2679.4699 |
| 1475452800000 | 2707.6 |
| 1475539200000 | 2710.4699 |
| 1475625600000 | 2712.38 |
| 1475712000000 | 2721.53 |
| 1475798400000 | 2725.98 |
| 1476057600000 | 2747.29 |
| 1476144000000 | 2717.44 |
| 1476230400000 | 2695.42 |
| 1476316800000 | 2660.35 |
| 1476403200000 | 2669.19 |
| 1476662400000 | 2650.65 |
| 1476748800000 | 2674.98 |
| 1476835200000 | 2708.44 |
| 1476921600000 | 2694.88 |
| 1477008000000 | 2686.34 |
| 1477267200000 | 2713.68 |
| 1477353600000 | 2717.68 |
| 1477440000000 | 2704.84 |
| 1477526400000 | 2698.06 |
| 1477612800000 | 2698.65 |
| 1477872000000 | 2705.86 |
| 1477958400000 | 2709.62 |
| 1478044800000 | 2665.89 |
| 1478131200000 | 2663.61 |
| 1478217600000 | 2623.33 |
| 1478476800000 | 2634.13 |
| 1478563200000 | 2661.23 |
| 1478649600000 | 2669.71 |
| 1478736000000 | 2666.04 |
| 1478822400000 | 2614.23 |
| 1479081600000 | 2578.25 |
| 1479168000000 | 2612.59 |
| 1479254400000 | 2608.8 |
| 1479340800000 | 2619.33 |
| 1479427200000 | 2599.2 |
| 1479686400000 | 2652.21 |
| 1479772800000 | 2661.7399 |
| 1479859200000 | 2646.78 |
| 1479945600000 | 2658.38 |
| 1480032000000 | 2644.89 |
| 1480291200000 | 2636 |
| 1480377600000 | 2615.35 |
| 1480464000000 | 2648.41 |
| 1480550400000 | 2659.48 |
| 1480636800000 | 2661.11 |
| 1480896000000 | 2711.36 |
| 1480982400000 | 2735.9899 |
| 1481068800000 | 2768.32 |
| 1481155200000 | 2800.71 |
| 1481241600000 | 2799.4 |
| 1481500800000 | 2864.85 |
| 1481587200000 | 2910.54 |
| 1481673600000 | 2886.48 |
| 1481760000000 | 2845.55 |
| 1481846400000 | 2856.28 |
| 1482105600000 | 2845.81 |
| 1482192000000 | 2863.59 |
| 1482278400000 | 2862.6 |
| 1482364800000 | 2841.3 |
| 1482451200000 | 2829.96 |
| 1482796800000 | 2854.13 |
| 1482883200000 | 2857.34 |
| 1482969600000 | 2882.86 |
| 1483056000000 | 2905.2199 |
| 1483315200000 | 2903.7 |
| 1483401600000 | 2926.67 |
| 1483488000000 | 2931.92 |
| 1483574400000 | 2937.7399 |
| 1483660800000 | 2935.5 |
| 1483920000000 | 2902.13 |
| 1484006400000 | 2924.69 |
| 1484092800000 | 2875.83 |
| 1484179200000 | 2957.41 |
| 1484265600000 | 2928.23 |
| 1484524800000 | 2917.03 |
| 1484611200000 | 2929.02 |
| 1484697600000 | 2925.3 |
| 1484784000000 | 2892.46 |
| 1484870400000 | 2905.04 |
| 1485129600000 | 2911.04 |
| 1485216000000 | 2949.35 |
| 1485302400000 | 2960.8 |
| 1485388800000 | 2960.9 |
| 1485475200000 | 3001.43 |
| 1485734400000 | 2980.66 |
| 1485820800000 | 2973.54 |
| 1485907200000 | 2990.75 |
| 1485993600000 | 3009.89 |
| 1486080000000 | 3055.7399 |
| 1486339200000 | 3034.96 |
| 1486425600000 | 3020.9699 |
| 1486512000000 | 3010.9899 |
| 1486598400000 | 3020.65 |
| 1486684800000 | 3024.42 |
| 1486944000000 | 3046.44 |
| 1487030400000 | 3044.14 |
| 1487116800000 | 3054.41 |
| 1487203200000 | 3075.46 |
| 1487289600000 | 3044.68 |
| 1487548800000 | 3051.48 |
| 1487635200000 | 3084.3 |
| 1487721600000 | 3061.63 |
| 1487808000000 | 3083.11 |
| 1487894400000 | 3017.53 |
| 1488153600000 | 3004.73 |
| 1488240000000 | 2961.33 |
| 1488326400000 | 3011.6 |
| 1488412800000 | 2996.69 |
| 1488499200000 | 2998.7399 |
| 1488758400000 | 3008.06 |
| 1488844800000 | 2986.45 |
| 1488931200000 | 2962.48 |
| 1489017600000 | 2892.65 |
| 1489104000000 | 2909.94 |
| 1489363200000 | 2941.16 |
| 1489449600000 | 2923.7199 |
| 1489536000000 | 2921.36 |
| 1489622400000 | 3015.16 |
| 1489708800000 | 3044.46 |
| 1489968000000 | 3059.12 |
| 1490054400000 | 3058.18 |
| 1490140800000 | 3043.34 |
| 1490227200000 | 3050.87 |
| 1490313600000 | 3057.87 |
| 1490572800000 | 3035.21 |
| 1490659200000 | 3069.06 |
| 1490745600000 | 3040.04 |
| 1490832000000 | 3067.18 |
| 1490918400000 | 3007.42 |
| 1491177600000 | 3023.38 |
| 1491264000000 | 3044.73 |
| 1491350400000 | 3085.37 |
| 1491436800000 | 3076.32 |
| 1491523200000 | 3024.77 |
| 1491782400000 | 2991.82 |
| 1491868800000 | 2992.12 |
| 1491955200000 | 2980.6 |
| 1492041600000 | 2994.6 |
| 1492473600000 | 2995.79 |
| 1492560000000 | 2992.02 |
| 1492646400000 | 3022.91 |
| 1492732800000 | 3018.02 |
| 1492992000000 | 3115.2199 |
| 1493078400000 | 3155.15 |
| 1493164800000 | 3162.4 |
| 1493251200000 | 3138.91 |
| 1493337600000 | 3158.2199 |
| 1493596800000 | 3165.67 |
| 1493683200000 | 3173.84 |
| 1493769600000 | 3146.25 |
| 1493856000000 | 3121.78 |
| 1493942400000 | 3141.59 |
| 1494201600000 | 3132.87 |
| 1494288000000 | 3151.73 |
| 1494374400000 | 3178.36 |
| 1494460800000 | 3163.8 |
| 1494547200000 | 3163.4 |
| 1494806400000 | 3211.58 |
| 1494892800000 | 3205.04 |
| 1494979200000 | 3185.43 |
| 1495065600000 | 3127.32 |
| 1495152000000 | 3159.9699 |
| 1495411200000 | 3187.8 |
| 1495497600000 | 3195.95 |
| 1495584000000 | 3188.26 |
| 1495670400000 | 3203.92 |
| 1495756800000 | 3162.09 |
| 1496016000000 | 3180.88 |
| 1496102400000 | 3162.19 |
| 1496188800000 | 3139.16 |
| 1496275200000 | 3109.13 |
| 1496361600000 | 3140.05 |
| 1496620800000 | 3121.05 |
| 1496707200000 | 3117.25 |
| 1496793600000 | 3100.44 |
| 1496880000000 | 3117.37 |
| 1496966400000 | 3122.89 |
| 1497225600000 | 3121.65 |
| 1497312000000 | 3122.23 |
| 1497398400000 | 3118.77 |
| 1497484800000 | 3049.35 |
| 1497571200000 | 3068.4 |
| 1497830400000 | 3091.96 |
| 1497916800000 | 3046.86 |
| 1498003200000 | 3048.34 |
| 1498089600000 | 3045.78 |
| 1498176000000 | 3065.44 |
| 1498435200000 | 3079.28 |
| 1498521600000 | 3113.92 |
| 1498608000000 | 3110.41 |
| 1498694400000 | 3113.32 |
| 1498780800000 | 3095.86 |
| 1499040000000 | 3108.03 |
| 1499126400000 | 3116.2199 |
| 1499212800000 | 3092.98 |
| 1499299200000 | 3107.56 |
| 1499385600000 | 3084.68 |
| 1499644800000 | 3116.38 |
| 1499731200000 | 3125.03 |
| 1499817600000 | 3182.33 |
| 1499904000000 | 3197.4899 |
| 1499990400000 | 3234.48 |
| 1500249600000 | 3252.96 |
| 1500336000000 | 3254.45 |
| 1500422400000 | 3287.56 |
| 1500508800000 | 3287.12 |
| 1500595200000 | 3248.35 |
| 1500854400000 | 3224.51 |
| 1500940800000 | 3216.58 |
| 1501027200000 | 3232.38 |
| 1501113600000 | 3263.57 |
| 1501200000000 | 3246.7 |
| 1501459200000 | 3239.66 |
| 1501545600000 | 3264.06 |
| 1501632000000 | 3266.5 |
| 1501718400000 | 3287.29 |
| 1501804800000 | 3284.14 |
| 1502064000000 | 3309.27 |
| 1502150400000 | 3334.62 |
| 1502236800000 | 3297.18 |
| 1502323200000 | 3277.9699 |
| 1502409600000 | 3250.87 |
| 1502668800000 | 3283.68 |
| 1502755200000 | 3254.76 |
| 1502841600000 | 3272.34 |
| 1502928000000 | 3269.64 |
| 1503014400000 | 3255 |
| 1503273600000 | 3292.68 |
| 1503360000000 | 3301.66 |
| 1503446400000 | 3320.02 |
| 1503532800000 | 3355.72 |
| 1503619200000 | 3391.25 |
| 1503878400000 | 3437.98 |
| 1503964800000 | 3421.6 |
| 1504051200000 | 3447.9 |
| 1504137600000 | 3460.36 |
| 1504224000000 | 3472.15 |
| 1504483200000 | 3455.91 |
| 1504569600000 | 3469.94 |
| 1504656000000 | 3475.86 |
| 1504742400000 | 3484.97 |
| 1504828800000 | 3485.07 |
| 1505088000000 | 3516.17 |
| 1505174400000 | 3499.36 |
| 1505260800000 | 3472.22 |
| 1505347200000 | 3480.42 |
| 1505433600000 | 3482.83 |
| 1505692800000 | 3456.85 |
| 1505779200000 | 3437.52 |
| 1505865600000 | 3470.31 |
| 1505952000000 | 3442.19 |
| 1506038400000 | 3468.28 |
| 1506297600000 | 3439.81 |
| 1506384000000 | 3420.55 |
| 1506470400000 | 3388.32 |
| 1506556800000 | 3402.78 |
| 1506643200000 | 3429.98 |
| 1506902400000 | 3413.46 |
| 1506988800000 | 3415.92 |
| 1507075200000 | 3428.69 |
| 1507161600000 | 3443.56 |
| 1507248000000 | 3424.62 |
| 1507507200000 | 3400.96 |
| 1507593600000 | 3448.35 |
| 1507680000000 | 3482.35 |
| 1507766400000 | 3498.46 |
| 1507852800000 | 3529.55 |
| 1508112000000 | 3539.49 |
| 1508198400000 | 3508.18 |
| 1508284800000 | 3508.97 |
| 1508371200000 | 3497.43 |
| 1508457600000 | 3481.99 |
| 1508716800000 | 3456.67 |
| 1508803200000 | 3429.72 |
| 1508889600000 | 3431.24 |
| 1508976000000 | 3396.76 |
| 1509062400000 | 3403.39 |
| 1509321600000 | 3431.9 |
| 1509408000000 | 3425.1 |
| 1509494400000 | 3463.55 |
| 1509580800000 | 3452.05 |
| 1509667200000 | 3400.1 |
| 1509926400000 | 3429.41 |
| 1510012800000 | 3467.27 |
| 1510099200000 | 3469.99 |
| 1510185600000 | 3475.15 |
| 1510272000000 | 3453.73 |
| 1510531200000 | 3433.28 |
| 1510617600000 | 3422.71 |
| 1510704000000 | 3367.66 |
| 1510790400000 | 3380.99 |
| 1510876800000 | 3399.74 |
| 1511136000000 | 3382.7 |
| 1511222400000 | 3422.26 |
| 1511308800000 | 3455.35 |
| 1511395200000 | 3458.99 |
| 1511481600000 | 3471.64 |
| 1511740800000 | 3469.71 |
| 1511827200000 | 3448.51 |
| 1511913600000 | 3405.48 |
| 1512000000000 | 3391.04 |
| 1512086400000 | 3377.77 |
| 1512345600000 | 3390.17 |
| 1512432000000 | 3395.81 |
| 1512518400000 | 3374.85 |
| 1512604800000 | 3365.3 |
| 1512691200000 | 3379.97 |
| 1512950400000 | 3426.89 |
| 1513036800000 | 3435.65 |
| 1513123200000 | 3431.15 |
| 1513209600000 | 3468.54 |
| 1513296000000 | 3455.28 |
| 1513555200000 | 3489.3 |
| 1513641600000 | 3459.86 |
| 1513728000000 | 3466.77 |
| 1513814400000 | 3478.7 |
| 1513900800000 | 3486.93 |
| 1514332800000 | 3531.18 |
| 1514419200000 | 3553.11 |
| 1514505600000 | 3565.49 |
| 1514851200000 | 3592.64 |
| 1514937600000 | 3627.51 |
| 1515024000000 | 3706.92 |
| 1515110400000 | 3715.88 |
| 1515369600000 | 3708.55 |
| 1515456000000 | 3700.76 |
| 1515542400000 | 3697.84 |
| 1515628800000 | 3745.33 |
| 1515715200000 | 3770.39 |
| 1515974400000 | 3771.09 |
| 1516060800000 | 3794.73 |
| 1516147200000 | 3824.47 |
| 1516233600000 | 3857.29 |
| 1516320000000 | 3829.2 |
| 1516579200000 | 3887.52 |
| 1516665600000 | 3909.12 |
| 1516752000000 | 3950.64 |
| 1516838400000 | 3978.63 |
| 1516924800000 | 3944.61 |
| 1517184000000 | 3910.41 |
| 1517270400000 | 3889.7 |
| 1517356800000 | 3914.61 |
| 1517443200000 | 3930.2 |
| 1517529600000 | 3865.62 |
| 1517788800000 | 3838.32 |
| 1517875200000 | 3729.03 |
| 1517961600000 | 3756.31 |
| 1518048000000 | 3662.4 |
| 1518134400000 | 3605.49 |
| 1518393600000 | 3657.47 |
| 1518480000000 | 3706.37 |
| 1518566400000 | 3742.45 |
| 1518652800000 | 3786.33 |
| 1518739200000 | 3783.87 |
| 1518998400000 | 3773.56 |
| 1519084800000 | 3750.97 |
| 1519171200000 | 3814.18 |
| 1519257600000 | 3833.73 |
| 1519344000000 | 3835.94 |
| 1519603200000 | 3873.36 |
| 1519689600000 | 3851.92 |
| 1519776000000 | 3779.38 |
| 1519862400000 | 3726.19 |
| 1519948800000 | 3695.99 |
| 1520208000000 | 3733.9 |
| 1520294400000 | 3754.71 |
| 1520380800000 | 3745.82 |
| 1520467200000 | 3715.86 |
| 1520553600000 | 3758.73 |
| 1520812800000 | 3774.57 |
| 1520899200000 | 3770.19 |
| 1520985600000 | 3698.73 |
| 1521072000000 | 3665.2 |
| 1521158400000 | 3661.35 |
| 1521417600000 | 3613.93 |
| 1521504000000 | 3647.08 |
| 1521590400000 | 3692.84 |
| 1521676800000 | 3650.91 |
| 1521763200000 | 3640.4 |
| 1522022400000 | 3597.79 |
| 1522108800000 | 3608.42 |
| 1522195200000 | 3554.66 |
| 1522281600000 | 3592.02 |
| 1522713600000 | 3587.28 |
| 1522800000000 | 3574.84 |
| 1522886400000 | 3617.85 |
| 1522972800000 | 3600.61 |
| 1523232000000 | 3384.59 |
| 1523318400000 | 3365.03 |
| 1523404800000 | 3338.42 |
| 1523491200000 | 3439.36 |
| 1523577600000 | 3407.35 |
| 1523836800000 | 3386.62 |
| 1523923200000 | 3444.41 |
| 1524009600000 | 3531.31 |
| 1524096000000 | 3529.94 |
| 1524182400000 | 3482.22 |
| 1524441600000 | 3468.89 |
| 1524528000000 | 3468.05 |
| 1524614400000 | 3419.28 |
| 1524700800000 | 3440.02 |
| 1524787200000 | 3474.59 |
| 1525046400000 | 3438.32 |
| 1525132800000 | 3402.78 |
| 1525219200000 | 3380.66 |
| 1525305600000 | 3338.56 |
| 1525392000000 | 3354.7399 |
| 1525651200000 | 3341.95 |
| 1525737600000 | 3320.83 |
| 1525824000000 | 3350.18 |
| 1525910400000 | 3406.02 |
| 1525996800000 | 3450.62 |
| 1526256000000 | 3473.42 |
| 1526342400000 | 3366.53 |
| 1526428800000 | 3365.83 |
| 1526515200000 | 3348.57 |
| 1526601600000 | 3312.64 |
| 1526860800000 | 3330.4 |
| 1526947200000 | 3349.38 |
| 1527033600000 | 3259.86 |
| 1527120000000 | 3269.29 |
| 1527206400000 | 3259.83 |
| 1527465600000 | 3275.87 |
| 1527552000000 | 3240.51 |
| 1527638400000 | 3242 |
| 1527724800000 | 3237.25 |
| 1527811200000 | 3248.5 |
| 1528070400000 | 3296.2199 |
| 1528156800000 | 3286.96 |
| 1528243200000 | 3309.06 |
| 1528329600000 | 3332.98 |
| 1528416000000 | 3246.84 |
| 1528675200000 | 3252.93 |
| 1528761600000 | 3237.91 |
| 1528848000000 | 3229.7199 |
| 1528934400000 | 3215.28 |
| 1529020800000 | 3142.16 |
| 1529280000000 | 3098.4899 |
| 1529366400000 | 3082.82 |
| 1529452800000 | 3129.46 |
| 1529539200000 | 3119.84 |
| 1529625600000 | 3163.95 |
| 1529884800000 | 3160.7399 |
| 1529971200000 | 3147.79 |
| 1530057600000 | 3173.59 |
| 1530144000000 | 3142.41 |
| 1530230400000 | 3218.51 |
| 1530489600000 | 3201.8 |
| 1530576000000 | 3203.4 |
| 1530662400000 | 3220.3 |
| 1530748800000 | 3275.4899 |
| 1530835200000 | 3281.57 |
| 1531094400000 | 3324.25 |
| 1531180800000 | 3316.2 |
| 1531267200000 | 3257.86 |
| 1531353600000 | 3234.34 |
| 1531440000000 | 3257.46 |
| 1531699200000 | 3242.64 |
| 1531785600000 | 3224.81 |
| 1531872000000 | 3205.37 |
| 1531958400000 | 3172.4699 |
| 1532044800000 | 3179.04 |
| 1532304000000 | 3216.62 |
| 1532390400000 | 3233.26 |
| 1532476800000 | 3240.4 |
| 1532563200000 | 3266.53 |
| 1532649600000 | 3275.14 |
| 1532908800000 | 3316.92 |
| 1532995200000 | 3338.32 |
| 1533081600000 | 3322.78 |
| 1533168000000 | 3249.52 |
| 1533254400000 | 3265.26 |
| 1533513600000 | 3242.15 |
| 1533600000000 | 3264.31 |
| 1533686400000 | 3220.19 |
| 1533772800000 | 3175.11 |
| 1533859200000 | 3027.2399 |
| 1534118400000 | 2975.19 |
| 1534204800000 | 3022.95 |
| 1534291200000 | 2987.88 |
| 1534377600000 | 3017.88 |
| 1534464000000 | 2979.2399 |
| 1534723200000 | 3005.46 |
| 1534809600000 | 3045.15 |
| 1534896000000 | 3058.45 |
| 1534982400000 | 3022.71 |
| 1535068800000 | 3061.96 |
| 1535328000000 | 3116.17 |
| 1535414400000 | 3116.8 |
| 1535500800000 | 3106.98 |
| 1535587200000 | 3054.98 |
| 1535673600000 | 3080.37 |
| 1535932800000 | 3065.2399 |
| 1536019200000 | 3026.12 |
| 1536105600000 | 3007.7399 |
| 1536192000000 | 2991.57 |
| 1536278400000 | 2986.38 |
| 1536537600000 | 2987.75 |
| 1536624000000 | 2987 |
| 1536710400000 | 3011.39 |
| 1536796800000 | 3054.9899 |
| 1536883200000 | 3068.89 |
| 1537142400000 | 3062.55 |
| 1537228800000 | 3104.45 |
| 1537315200000 | 3141.64 |
| 1537401600000 | 3138.95 |
| 1537488000000 | 3166.09 |
| 1537747200000 | 3206.89 |
| 1537833600000 | 3228.31 |
| 1537920000000 | 3221.48 |
| 1538006400000 | 3280.82 |
| 1538092800000 | 3271.63 |
| 1538352000000 | 3264.73 |
| 1538438400000 | 3234.84 |
| 1538524800000 | 3258.33 |
| 1538611200000 | 3181.31 |
| 1538697600000 | 3171.94 |
| 1538956800000 | 3154.91 |
| 1539043200000 | 3155.53 |
| 1539129600000 | 3125.39 |
| 1539216000000 | 3085.67 |
| 1539302400000 | 3142.77 |
| 1539561600000 | 3166.71 |
| 1539648000000 | 3213.52 |
| 1539734400000 | 3200.2199 |
| 1539820800000 | 3156.9 |
| 1539907200000 | 3137.45 |
| 1540166400000 | 3114.75 |
| 1540252800000 | 3064.83 |
| 1540339200000 | 3079.39 |
| 1540425600000 | 3077.41 |
| 1540512000000 | 3004.52 |
| 1540771200000 | 3040.84 |
| 1540857600000 | 3034.92 |
| 1540944000000 | 3074.45 |
| 1541030400000 | 3091.58 |
| 1541116800000 | 3123.2199 |
| 1541376000000 | 3157.7399 |
| 1541462400000 | 3180.48 |
| 1541548800000 | 3238.11 |
| 1541635200000 | 3211.03 |
| 1541721600000 | 3137.01 |
| 1541980800000 | 3099.64 |
| 1542067200000 | 3087.08 |
| 1542153600000 | 3127.64 |
| 1542240000000 | 3141.48 |
| 1542326400000 | 3144.92 |
| 1542585600000 | 3160.93 |
| 1542672000000 | 3094.75 |
| 1542758400000 | 3143.31 |
| 1542844800000 | 3165.14 |
| 1542931200000 | 3122.09 |
| 1543190400000 | 3079.87 |
| 1543276800000 | 3094.7399 |
| 1543363200000 | 3136.4699 |
| 1543449600000 | 3221.2199 |
| 1543536000000 | 3176.15 |
| 1543795200000 | 3248.18 |
| 1543881600000 | 3242.58 |
| 1543968000000 | 3239.96 |
| 1544054400000 | 3180.89 |
| 1544140800000 | 3212.73 |
| 1544400000000 | 3148.48 |
| 1544486400000 | 3131.87 |
| 1544572800000 | 3147.4699 |
| 1544659200000 | 3166.78 |
| 1544745600000 | 3135.56 |
| 1545004800000 | 3121.94 |
| 1545091200000 | 3128.14 |
| 1545177600000 | 3143.81 |
| 1545264000000 | 3102.95 |
| 1545350400000 | 3055.9 |
| 1545609600000 | 3056.04 |
| 1545868800000 | 3016.3 |
| 1545955200000 | 3047.84 |
| 1546214400000 | 3056.18 |
| 1546387200000 | 3058.9 |
| 1546473600000 | 3043.6 |
| 1546560000000 | 3128.29 |
| 1546819200000 | 3177.05 |
| 1546905600000 | 3154.69 |
| 1546992000000 | 3189.56 |
| 1547078400000 | 3204.29 |
| 1547164800000 | 3204.42 |
| 1547424000000 | 3192.16 |
| 1547510400000 | 3194.19 |
| 1547596800000 | 3223.73 |
| 1547683200000 | 3232.33 |
| 1547769600000 | 3275.61 |
| 1548028800000 | 3250.51 |
| 1548115200000 | 3254.25 |
| 1548201600000 | 3303.2399 |
| 1548288000000 | 3305.76 |
| 1548374400000 | 3309.7399 |
| 1548633600000 | 3280.57 |
| 1548720000000 | 3314.64 |
| 1548806400000 | 3328.14 |
| 1548892800000 | 3364.98 |
| 1548979200000 | 3355.53 |
| 1549238400000 | 3350.05 |
| 1549324800000 | 3379.83 |
| 1549411200000 | 3363.27 |
| 1549497600000 | 3313.73 |
| 1549584000000 | 3296.44 |
| 1549843200000 | 3298.27 |
| 1549929600000 | 3331.48 |
| 1550016000000 | 3272.29 |
| 1550102400000 | 3205.67 |
| 1550188800000 | 3255.61 |
| 1550448000000 | 3257.83 |
| 1550534400000 | 3258.08 |
| 1550620800000 | 3304.54 |
| 1550707200000 | 3292.2399 |
| 1550793600000 | 3310.88 |
| 1551052800000 | 3329.7399 |
| 1551139200000 | 3318.29 |
| 1551225600000 | 3307.73 |
| 1551312000000 | 3302.56 |
| 1551398400000 | 3288.68 |
| 1551657600000 | 3288.57 |
| 1551744000000 | 3275.2399 |
| 1551830400000 | 3294.06 |
| 1551916800000 | 3248.35 |
| 1552003200000 | 3236.54 |
| 1552262400000 | 3236.65 |
| 1552348800000 | 3257.04 |
| 1552435200000 | 3275.35 |
| 1552521600000 | 3273.21 |
| 1552608000000 | 3309.98 |
| 1552867200000 | 3345.92 |
| 1552953600000 | 3357.62 |
| 1553040000000 | 3368.95 |
| 1553126400000 | 3398.03 |
| 1553212800000 | 3302.92 |
| 1553472000000 | 3333.16 |
| 1553558400000 | 3327.43 |
| 1553644800000 | 3266.4899 |
| 1553731200000 | 3267.76 |
| 1553817600000 | 3255.27 |
| 1554076800000 | 3304.43 |
| 1554163200000 | 3301.9 |
| 1554249600000 | 3339.82 |
| 1554336000000 | 3345.3 |
| 1554422400000 | 3342.6 |
| 1554681600000 | 3356.44 |
| 1554768000000 | 3381.03 |
| 1554854400000 | 3401.47 |
| 1554940800000 | 3378.91 |
| 1555027200000 | 3394.73 |
| 1555286400000 | 3373 |
| 1555372800000 | 3397.55 |
| 1555459200000 | 3424.32 |
| 1555545600000 | 3395.9 |
| 1555977600000 | 3414 |
| 1556064000000 | 3393.07 |
| 1556150400000 | 3347.05 |
| 1556236800000 | 3357.84 |
| 1556496000000 | 3358.16 |
| 1556582400000 | 3345.57 |
| 1556668800000 | 3345.91 |
| 1556755200000 | 3319.95 |
| 1556841600000 | 3328.98 |
| 1557100800000 | 3305.12 |
| 1557187200000 | 3259.17 |
| 1557273600000 | 3240.83 |
| 1557360000000 | 3204.02 |
| 1557446400000 | 3202.08 |
| 1557705600000 | 3182.9899 |
| 1557792000000 | 3224.14 |
| 1557878400000 | 3225.13 |
| 1557964800000 | 3253.15 |
| 1558051200000 | 3230.98 |
| 1558310400000 | 3231.9 |
| 1558396800000 | 3270.31 |
| 1558483200000 | 3293.55 |
| 1558569600000 | 3259.2399 |
| 1558656000000 | 3283.59 |
| 1558915200000 | 3313.46 |
| 1559001600000 | 3297.88 |
| 1559088000000 | 3312.35 |
| 1559174400000 | 3369.36 |
| 1559260800000 | 3388.89 |
| 1559520000000 | 3435.25 |
| 1559606400000 | 3421.14 |
| 1559692800000 | 3419.01 |
| 1559779200000 | 3447.02 |
| 1559865600000 | 3482.68 |
| 1560124800000 | 3502.96 |
| 1560211200000 | 3526.27 |
| 1560297600000 | 3511.93 |
| 1560384000000 | 3503.04 |
| 1560470400000 | 3488.9 |
| 1560729600000 | 3489.47 |
| 1560816000000 | 3532.81 |
| 1560902400000 | 3527.44 |
| 1560988800000 | 3595.44 |
| 1561075200000 | 3571.61 |
| 1561334400000 | 3605.49 |
| 1561420800000 | 3586.45 |
| 1561507200000 | 3600.79 |
| 1561593600000 | 3614.36 |
| 1561680000000 | 3617.81 |
| 1561939200000 | 3672.5 |
| 1562025600000 | 3664.5 |
| 1562112000000 | 3669.54 |
| 1562198400000 | 3699.23 |
| 1562284800000 | 3670.86 |
| 1562544000000 | 3656.4 |
| 1562630400000 | 3625.09 |
| 1562716800000 | 3657.76 |
| 1562803200000 | 3655.87 |
| 1562889600000 | 3619.95 |
| 1563148800000 | 3625.9 |
| 1563235200000 | 3622.23 |
| 1563321600000 | 3628.76 |
| 1563408000000 | 3633.36 |
| 1563494400000 | 3658.51 |
| 1563753600000 | 3639.56 |
| 1563840000000 | 3638.48 |
| 1563926400000 | 3633.64 |
| 1564012800000 | 3634.66 |
| 1564099200000 | 3631.65 |
| 1564358400000 | 3637.78 |
| 1564444800000 | 3636.9 |
| 1564531200000 | 3655.91 |
| 1564617600000 | 3593.15 |
| 1564704000000 | 3494.81 |
| 1564963200000 | 3460.32 |
| 1565049600000 | 3485.27 |
| 1565136000000 | 3469.23 |
| 1565222400000 | 3509.87 |
| 1565308800000 | 3478.97 |
| 1565568000000 | 3472.85 |
| 1565654400000 | 3484.55 |
| 1565740800000 | 3381.06 |
| 1565827200000 | 3344.48 |
| 1565913600000 | 3331.28 |
| 1566172800000 | 3351.9 |
| 1566259200000 | 3370.12 |
| 1566345600000 | 3389.11 |
| 1566432000000 | 3389.68 |
| 1566518400000 | 3388.8 |
| 1566777600000 | 3366.07 |
| 1566864000000 | 3333.7 |
| 1566950400000 | 3323.51 |
| 1567036800000 | 3362.37 |
| 1567123200000 | 3406.28 |
| 1567382400000 | 3443.83 |
| 1567468800000 | 3427.7 |
| 1567555200000 | 3487.32 |
| 1567641600000 | 3515.5 |
| 1567728000000 | 3514.3 |
| 1567987200000 | 3541.59 |
| 1568073600000 | 3539.99 |
| 1568160000000 | 3566.78 |
| 1568246400000 | 3579.42 |
| 1568332800000 | 3610.94 |
| 1568592000000 | 3656.67 |
| 1568678400000 | 3616.94 |
| 1568764800000 | 3629.03 |
| 1568851200000 | 3611.37 |
| 1568937600000 | 3596.84 |
| 1569196800000 | 3572.09 |
| 1569283200000 | 3577.29 |
| 1569369600000 | 3559.07 |
| 1569456000000 | 3572.54 |
| 1569542400000 | 3592.38 |
| 1569801600000 | 3555.63 |
| 1569888000000 | 3533.3 |
| 1569974400000 | 3484.95 |
| 1570060800000 | 3480.54 |
| 1570147200000 | 3508.11 |
| 1570406400000 | 3516.07 |
| 1570492800000 | 3490.01 |
| 1570579200000 | 3496.11 |
| 1570665600000 | 3519.04 |
| 1570752000000 | 3576.74 |
| 1571011200000 | 3537.04 |
| 1571097600000 | 3563.7 |
| 1571184000000 | 3588.63 |
| 1571270400000 | 3620.6 |
| 1571356800000 | 3638.49 |
| 1571616000000 | 3655.1 |
| 1571702400000 | 3708.39 |
| 1571788800000 | 3733.86 |
| 1571875200000 | 3782.59 |
| 1571961600000 | 3780.33 |
| 1572220800000 | 3772.65 |
| 1572307200000 | 3798.7 |
| 1572393600000 | 3807.92 |
| 1572480000000 | 3783.05 |
| 1572566400000 | 3841.49 |
| 1572825600000 | 3872.07 |
| 1572912000000 | 3869.26 |
| 1572998400000 | 3868.47 |
| 1573084800000 | 3920.96 |
| 1573171200000 | 3874.05 |
| 1573430400000 | 3859.73 |
| 1573516800000 | 3846.27 |
| 1573603200000 | 3823.06 |
| 1573689600000 | 3820.17 |
| 1573776000000 | 3853.37 |
| 1574035200000 | 3841.08 |
| 1574121600000 | 3846.75 |
| 1574208000000 | 3836.33 |
| 1574294400000 | 3833.38 |
| 1574380800000 | 3838.37 |
| 1574640000000 | 3829.28 |
| 1574726400000 | 3792.02 |
| 1574812800000 | 3782.27 |
| 1574899200000 | 3787.91 |
| 1574985600000 | 3784.92 |
| 1575244800000 | 3774.08 |
| 1575331200000 | 3724.42 |
| 1575417600000 | 3767.92 |
| 1575504000000 | 3771.4 |
| 1575590400000 | 3778.95 |
| 1575849600000 | 3785.16 |
| 1575936000000 | 3766.39 |
| 1576022400000 | 3788.94 |
| 1576108800000 | 3886.01 |
| 1576195200000 | 3899.19 |
| 1576454400000 | 3922.21 |
| 1576540800000 | 3934.87 |
| 1576627200000 | 3936.62 |
| 1576713600000 | 3939.6 |
| 1576800000000 | 3935.38 |
| 1577059200000 | 3968.99 |
| 1577145600000 | 3979.12 |
| 1577404800000 | 4005.41 |
| 1577664000000 | 4015.29 |
| 1577750400000 | 4012.7 |
| 1577923200000 | 4049.1 |
| 1578009600000 | 4040.49 |
| 1578268800000 | 4033.36 |
| 1578355200000 | 4007.43 |
| 1578441600000 | 4037.56 |
| 1578528000000 | 4105.91 |
| 1578614400000 | 4122.66 |
| 1578873600000 | 4138.59 |
| 1578960000000 | 4112.17 |
| 1579046400000 | 4096.59 |
| 1579132800000 | 4114.37 |
| 1579219200000 | 4128.58 |
| 1579478400000 | 4141.7 |
| 1579564800000 | 4117.1 |
| 1579651200000 | 4063.27 |
| 1579737600000 | 4033.96 |
| 1579824000000 | 4030.47 |
| 1580083200000 | 3899.94 |
| 1580169600000 | 3933.96 |
| 1580256000000 | 3930.06 |
| 1580342400000 | 3879.83 |
| 1580428800000 | 3828.19 |
| 1580688000000 | 3833.03 |
| 1580774400000 | 3902.87 |
| 1580860800000 | 3927.03 |
| 1580947200000 | 3884.66 |
| 1581033600000 | 3833.46 |
| 1581292800000 | 3784.63 |
| 1581379200000 | 3851.92 |
| 1581465600000 | 3876.12 |
| 1581552000000 | 3850.94 |
| 1581638400000 | 3841.05 |
| 1581897600000 | 3860.61 |
| 1581984000000 | 3808.13 |
| 1582070400000 | 3849.1 |
| 1582156800000 | 3816.12 |
| 1582243200000 | 3793.82 |
| 1582502400000 | 3679.19 |
| 1582588800000 | 3585.4 |
| 1582675200000 | 3595.22 |
| 1582761600000 | 3437.15 |
| 1582848000000 | 3250.82 |
| 1583107200000 | 3290.58 |
| 1583193600000 | 3464.65 |
| 1583280000000 | 3444.55 |
| 1583366400000 | 3382.95 |
| 1583452800000 | 3252.7 |
| 1583712000000 | 3015.96 |
| 1583798400000 | 2888.98 |
| 1583884800000 | 2810.25 |
| 1583971200000 | 2459.2199 |
| 1584057600000 | 2528.53 |
| 1584316800000 | 2404.78 |
| 1584403200000 | 2356.88 |
| 1584489600000 | 2159.53 |
| 1584576000000 | 2277.1 |
| 1584662400000 | 2326.78 |
| 1584921600000 | 2229.58 |
| 1585008000000 | 2400.75 |
| 1585094400000 | 2434.84 |
| 1585180800000 | 2547.61 |
| 1585267200000 | 2420 |
| 1585526400000 | 2411.4 |
| 1585612800000 | 2500.43 |
| 1585699200000 | 2438.39 |
| 1585785600000 | 2517.86 |
| 1585872000000 | 2543.83 |
| 1586131200000 | 2616.95 |
| 1586217600000 | 2668.6 |
| 1586304000000 | 2678.92 |
| 1586390400000 | 2792.43 |
| 1586822400000 | 2762.2399 |
| 1586908800000 | 2585.85 |
| 1586995200000 | 2585.03 |
| 1587081600000 | 2635.14 |
| 1587340800000 | 2617.79 |
| 1587427200000 | 2504.64 |
| 1587513600000 | 2587.07 |
| 1587600000000 | 2653.84 |
| 1587686400000 | 2618.75 |
| 1587945600000 | 2628.15 |
| 1588032000000 | 2667.4699 |
| 1588118400000 | 2758.79 |
| 1588204800000 | 2741.9 |
| 1588291200000 | 2707.42 |
| 1588550400000 | 2661.3 |
| 1588636800000 | 2707.7199 |
| 1588723200000 | 2654.66 |
| 1588809600000 | 2671.94 |
| 1588896000000 | 2712.41 |
| 1589155200000 | 2692.3 |
| 1589241600000 | 2731.33 |
| 1589328000000 | 2679.21 |
| 1589414400000 | 2658.78 |
| 1589500800000 | 2668.56 |
| 1589760000000 | 2806.55 |
| 1589846400000 | 2840.89 |
| 1589932800000 | 2920.98 |
| 1590019200000 | 2882.66 |
| 1590105600000 | 2851.3 |
| 1590364800000 | 2896.45 |
| 1590451200000 | 2977.38 |
| 1590537600000 | 2961.67 |
| 1590624000000 | 3011.42 |
| 1590710400000 | 2978.8 |
| 1590969600000 | 3034.7 |
| 1591056000000 | 3103.11 |
| 1591142400000 | 3161.02 |
| 1591228800000 | 3126.78 |
| 1591315200000 | 3193.14 |
| 1591574400000 | 3186.92 |
| 1591660800000 | 3179.9699 |
| 1591747200000 | 3151.1 |
| 1591833600000 | 3089.33 |
| 1591920000000 | 3065.25 |
| 1592179200000 | 3022.7399 |
| 1592265600000 | 3083.33 |
| 1592352000000 | 3069.28 |
| 1592438400000 | 3056.1 |
| 1592524800000 | 3086.88 |
| 1592784000000 | 3103.79 |
| 1592870400000 | 3154.89 |
| 1592956800000 | 3110.66 |
| 1593043200000 | 3067.2 |
| 1593129600000 | 3030.63 |
| 1593388800000 | 3037.2 |
| 1593475200000 | 2987.52 |
| 1593561600000 | 2996.17 |
| 1593648000000 | 3055.71 |
| 1593734400000 | 3026.34 |
| 1593993600000 | 3068.15 |
| 1594080000000 | 3050.6 |
| 1594166400000 | 3041.78 |
| 1594252800000 | 3028.21 |
| 1594339200000 | 3046.46 |
| 1594598400000 | 3038.46 |
| 1594684800000 | 2998.35 |
| 1594771200000 | 3029.4 |
| 1594857600000 | 3040.19 |
| 1594944000000 | 3028.14 |
| 1595203200000 | 3071.41 |
| 1595289600000 | 3111.53 |
| 1595376000000 | 3114.03 |
| 1595462400000 | 3115.7399 |
| 1595548800000 | 3105 |
| 1595808000000 | 3128.91 |
| 1595894400000 | 3086.44 |
| 1595980800000 | 3097.2 |
| 1596067200000 | 3021.27 |
| 1596153600000 | 3024.62 |
| 1596412800000 | 3045.51 |
| 1596499200000 | 3041.67 |
| 1596585600000 | 3118.8 |
| 1596672000000 | 3075.82 |
| 1596758400000 | 3065.03 |
| 1597017600000 | 3071.54 |
| 1597104000000 | 3140.92 |
| 1597190400000 | 3173.13 |
| 1597276800000 | 3198.98 |
| 1597363200000 | 3183.53 |
| 1597622400000 | 3160.37 |
| 1597708800000 | 3168.8 |
| 1597795200000 | 3178.39 |
| 1597881600000 | 3096.05 |
| 1597968000000 | 3065.29 |
| 1598227200000 | 3103.48 |
| 1598313600000 | 3072 |
| 1598400000000 | 3087.59 |
| 1598486400000 | 3072.17 |
| 1598572800000 | 3067.55 |
| 1598832000000 | 3042.16 |
| 1598918400000 | 3056.88 |
| 1599004800000 | 2988.15 |
| 1599091200000 | 2972.42 |
| 1599177600000 | 2953.69 |
| 1599436800000 | 2961.2399 |
| 1599523200000 | 2906.38 |
| 1599609600000 | 2944.65 |
| 1599696000000 | 2961.53 |
| 1599782400000 | 2975.23 |
| 1600041600000 | 2989.15 |
| 1600128000000 | 3010.48 |
| 1600214400000 | 2994.43 |
| 1600300800000 | 2982.65 |
| 1600387200000 | 2958.27 |
| 1600646400000 | 2814.68 |
| 1600732800000 | 2829.35 |
| 1600819200000 | 2801.65 |
| 1600905600000 | 2790.09 |
| 1600992000000 | 2766.25 |
| 1601251200000 | 2781.82 |
| 1601337600000 | 2772 |
| 1601424000000 | 2811.39 |
| 1601510400000 | 2813.3 |
| 1601596800000 | 2782.38 |
| 1601856000000 | 2836.02 |
| 1601942400000 | 2859.28 |
| 1602028800000 | 2821.18 |
| 1602115200000 | 2832.13 |
| 1602201600000 | 2852.43 |
| 1602460800000 | 2833.1 |
| 1602547200000 | 2795.28 |
| 1602633600000 | 2807.4 |
| 1602720000000 | 2728.9899 |
| 1602806400000 | 2753.1 |
| 1603065600000 | 2759.11 |
| 1603152000000 | 2781.46 |
| 1603238400000 | 2784.59 |
| 1603324800000 | 2779.44 |
| 1603411200000 | 2784.95 |
| 1603670400000 | 2732.33 |
| 1603756800000 | 2701.25 |
| 1603843200000 | 2573.27 |
| 1603929600000 | 2554.73 |
| 1604016000000 | 2529.36 |
| 1604275200000 | 2563.2199 |
| 1604361600000 | 2688.03 |
| 1604448000000 | 2715.91 |
| 1604534400000 | 2808.11 |
| 1604620800000 | 2827.63 |
| 1604880000000 | 3013.11 |
| 1604966400000 | 3044.29 |
| 1605052800000 | 3074.7199 |
| 1605139200000 | 3079.75 |
| 1605225600000 | 3055.51 |
| 1605484800000 | 3155.34 |
| 1605571200000 | 3140.66 |
| 1605657600000 | 3205.12 |
| 1605744000000 | 3168.09 |
| 1605830400000 | 3184.2399 |
| 1606089600000 | 3169.71 |
| 1606176000000 | 3226.55 |
| 1606262400000 | 3251.2399 |
| 1606348800000 | 3261.66 |
| 1606435200000 | 3257.13 |
| 1606694400000 | 3183.13 |
| 1606780800000 | 3263.42 |
| 1606867200000 | 3316.33 |
| 1606953600000 | 3335.95 |
| 1607040000000 | 3395.72 |
| 1607299200000 | 3409.67 |
| 1607385600000 | 3405.31 |
| 1607472000000 | 3436.58 |
| 1607558400000 | 3490.73 |
| 1607644800000 | 3486.54 |
| 1607904000000 | 3465.96 |
| 1607990400000 | 3464.35 |
| 1608076800000 | 3491.5 |
| 1608163200000 | 3531.38 |
| 1608249600000 | 3507.14 |
| 1608508800000 | 3355.29 |
| 1608595200000 | 3397.27 |
| 1608681600000 | 3437.31 |
| 1608768000000 | 3458.82 |
| 1609113600000 | 3521.42 |
| 1609200000000 | 3541.9 |
| 1609286400000 | 3528.2 |
| 1609372800000 | 3532.18 |
| 1609718400000 | 3584.08 |
| 1609804800000 | 3592.09 |
| 1609891200000 | 3636.69 |
| 1609977600000 | 3656.09 |
| 1610064000000 | 3738.4 |
| 1610323200000 | 3715.96 |
| 1610409600000 | 3741.49 |
| 1610496000000 | 3751.19 |
| 1610582400000 | 3777.53 |
| 1610668800000 | 3694.06 |
| 1610928000000 | 3715.19 |
| 1611014400000 | 3701.06 |
| 1611100800000 | 3715.48 |
| 1611187200000 | 3659.91 |
| 1611273600000 | 3588.01 |
| 1611532800000 | 3569.28 |
| 1611619200000 | 3598.38 |
| 1611705600000 | 3506.53 |
| 1611792000000 | 3537.56 |
| 1611878400000 | 3489.54 |
| 1612137600000 | 3490.85 |
| 1612224000000 | 3553.51 |
| 1612310400000 | 3538.49 |
| 1612396800000 | 3552.75 |
| 1612483200000 | 3617.71 |
| 1612742400000 | 3657.15 |
| 1612828800000 | 3648.81 |
| 1612915200000 | 3621.66 |
| 1613001600000 | 3648.43 |
| 1613088000000 | 3637.26 |
| 1613347200000 | 3730.39 |
| 1613433600000 | 3735.17 |
| 1613520000000 | 3654.62 |
| 1613606400000 | 3632.87 |
| 1613692800000 | 3683.4 |
| 1613952000000 | 3637.54 |
| 1614038400000 | 3629.57 |
| 1614124800000 | 3596.96 |
| 1614211200000 | 3630.82 |
| 1614297600000 | 3538.48 |
| 1614556800000 | 3607.06 |
| 1614643200000 | 3626.11 |
| 1614729600000 | 3614.79 |
| 1614816000000 | 3623.54 |
| 1614902400000 | 3624.54 |
| 1615161600000 | 3614.33 |
| 1615248000000 | 3712.33 |
| 1615334400000 | 3717.99 |
| 1615420800000 | 3765.97 |
| 1615507200000 | 3779 |
| 1615766400000 | 3811.45 |
| 1615852800000 | 3812.26 |
| 1615939200000 | 3692.27 |
| 1616025600000 | 3715.69 |
| 1616112000000 | 3667.64 |
| 1616371200000 | 3598.39 |
| 1616457600000 | 3549.47 |
| 1616544000000 | 3556.73 |
| 1616630400000 | 3508.36 |
| 1616716800000 | 3574.52 |
| 1616976000000 | 3601.5 |
| 1617062400000 | 3578 |
| 1617148800000 | 3593.26 |
| 1617235200000 | 3596.24 |
| 1617667200000 | 3570.93 |
| 1617753600000 | 3597.66 |
| 1617840000000 | 3605.28 |
| 1617926400000 | 3568.18 |
| 1618185600000 | 3585.84 |
| 1618272000000 | 3595.95 |
| 1618358400000 | 3689.07 |
| 1618444800000 | 3677.9 |
| 1618531200000 | 3698.21 |
| 1618790400000 | 3654.71 |
| 1618876800000 | 3630.94 |
| 1618963200000 | 3626.02 |
| 1619049600000 | 3671.43 |
| 1619136000000 | 3685.49 |
| 1619395200000 | 3718.82 |
| 1619481600000 | 3715.77 |
| 1619568000000 | 3714.09 |
| 1619654400000 | 3732.77 |
| 1619740800000 | 3679 |
| 1620000000000 | 3698.26 |
| 1620086400000 | 3708.85 |
| 1620172800000 | 3765.71 |
| 1620259200000 | 3804.72 |
| 1620345600000 | 3872.84 |
| 1620604800000 | 3890.12 |
| 1620691200000 | 3872.41 |
| 1620777600000 | 3852.93 |
| 1620864000000 | 3865.24 |
| 1620950400000 | 3877.74 |
| 1621209600000 | 3916.88 |
| 1621296000000 | 3963.09 |
| 1621382400000 | 3911.12 |
| 1621468800000 | 3935.74 |
| 1621555200000 | 3949.38 |
| 1621814400000 | 3958.15 |
| 1621900800000 | 3963.46 |
| 1621987200000 | 3980.38 |
| 1622073600000 | 4011.46 |
| 1622160000000 | 4033.78 |
| 1622419200000 | 4050.14 |
| 1622505600000 | 4092.43 |
| 1622592000000 | 4142.16 |
| 1622678400000 | 4134.86 |
| 1622764800000 | 4164.28 |
| 1623024000000 | 4173 |
| 1623110400000 | 4183.51 |
| 1623196800000 | 4206.52 |
| 1623283200000 | 4220.88 |
| 1623369600000 | 4200.67 |
| 1623628800000 | 4218.35 |
| 1623715200000 | 4180.96 |
| 1623801600000 | 4192.35 |
| 1623888000000 | 4126.95 |
| 1623974400000 | 4076.94 |
| 1624233600000 | 4088.52 |
| 1624320000000 | 4091.32 |
| 1624406400000 | 4131.06 |
| 1624492800000 | 4147.61 |
| 1624579200000 | 4163.74 |
| 1624838400000 | 4155.78 |
| 1624924800000 | 4094.92 |
| 1625011200000 | 4080.91 |
| 1625097600000 | 4121.9399 |
| 1625184000000 | 4121.9399 |
| 1625443200000 | 4136.74 |
| 1625529600000 | 4084.06 |
| 1625616000000 | 4084.83 |
| 1625702400000 | 4038.19 |
| 1625788800000 | 4080.6 |
| 1626048000000 | 4079.22 |
| 1626134400000 | 4079.67 |
| 1626220800000 | 4072.96 |
| 1626307200000 | 4040.64 |
| 1626393600000 | 4026.49 |
| 1626652800000 | 3927.66 |
| 1626739200000 | 3943.99 |
| 1626825600000 | 3990.59 |
| 1626912000000 | 4017.67 |
| 1626998400000 | 4001.85 |
| 1627257600000 | 4007.78 |
| 1627344000000 | 4016.5 |
| 1627430400000 | 4056.65 |
| 1627516800000 | 4137.29 |
| 1627603200000 | 4120.81 |
| 1627862400000 | 4157.77 |
| 1627948800000 | 4159.5 |
| 1628035200000 | 4176.32 |
| 1628121600000 | 4190.74 |
| 1628208000000 | 4150.9 |
| 1628467200000 | 4155.92 |
| 1628553600000 | 4168.4799 |
| 1628640000000 | 4185.56 |
| 1628726400000 | 4219.07 |
| 1628812800000 | 4232.8 |
| 1629072000000 | 4245.68 |
| 1629158400000 | 4288.55 |
| 1629244800000 | 4273.37 |
| 1629331200000 | 4171.64 |
| 1629417600000 | 4155.13 |
| 1629676800000 | 4231.13 |
| 1629763200000 | 4257.97 |
| 1629849600000 | 4248.63 |
| 1629936000000 | 4207.27 |
| 1630022400000 | 4269.45 |
| 1630281600000 | 4321.96 |
| 1630368000000 | 4336.05 |
| 1630454400000 | 4386.83 |
| 1630540800000 | 4419.15 |
| 1630627200000 | 4424.31 |
| 1630886400000 | 4441.99 |
| 1630972800000 | 4416.5 |
| 1631059200000 | 4393.06 |
| 1631145600000 | 4388.7 |
| 1631232000000 | 4388.17 |
| 1631491200000 | 4438.99 |
| 1631577600000 | 4448.61 |
| 1631664000000 | 4457.06 |
| 1631750400000 | 4423.37 |
| 1631836800000 | 4383.06 |
| 1632096000000 | 4266.9799 |
| 1632182400000 | 4280.1899 |
| 1632268800000 | 4372.06 |
| 1632355200000 | 4382.7299 |
| 1632441600000 | 4334.27 |
| 1632700800000 | 4373.21 |
| 1632787200000 | 4339.9 |
| 1632873600000 | 4347.49 |
| 1632960000000 | 4402.7299 |
| 1633046400000 | 4411.82 |
| 1633305600000 | 4459.52 |
| 1633392000000 | 4539.92 |
| 1633478400000 | 4481.09 |
| 1633564800000 | 4539.49 |
| 1633651200000 | 4569.45 |
| 1633910400000 | 4632.67 |
| 1633996800000 | 4624.03 |
| 1634083200000 | 4587.26 |
| 1634169600000 | 4617.7 |
| 1634256000000 | 4639.75 |
| 1634515200000 | 4607.88 |
| 1634601600000 | 4637.3 |
| 1634688000000 | 4645.07 |
| 1634774400000 | 4576.56 |
| 1634860800000 | 4586.74 |
| 1635120000000 | 4637.91 |
| 1635206400000 | 4652.15 |
| 1635292800000 | 4593.03 |
| 1635379200000 | 4566.5 |
| 1635465600000 | 4512.52 |
| 1635724800000 | 4551.7299 |
| 1635811200000 | 4526.37 |
| 1635897600000 | 4495.91 |
| 1635984000000 | 4554.35 |
| 1636070400000 | 4545.96 |
| 1636329600000 | 4568.77 |
| 1636416000000 | 4549.6899 |
| 1636502400000 | 4507.22 |
| 1636588800000 | 4510.57 |
| 1636675200000 | 4405.76 |
| 1636934400000 | 4406.78 |
| 1637020800000 | 4360.09 |
| 1637107200000 | 4382.86 |
| 1637193600000 | 4290.08 |
| 1637280000000 | 4195.8 |
| 1637539200000 | 4056.07 |
| 1637625600000 | 4090.78 |
| 1637712000000 | 4113.9 |
| 1637798400000 | 4116.75 |
| 1637884800000 | 3942.68 |
| 1638144000000 | 4022.75 |
| 1638230400000 | 4041.64 |
| 1638316800000 | 4149.02 |
| 1638403200000 | 4146.58 |
| 1638489600000 | 4108.82 |
| 1638748800000 | 4063.72 |
| 1638835200000 | 4145.86 |
| 1638921600000 | 4108.59 |
| 1639008000000 | 4134.76 |
| 1639094400000 | 4107.34 |
| 1639353600000 | 4020.68 |
| 1639440000000 | 4020.45 |
| 1639526400000 | 3988.04 |
| 1639612800000 | 4105.92 |
| 1639699200000 | 4025.37 |
| 1639958400000 | 3970.82 |
| 1640044800000 | 4071.25 |
| 1640131200000 | 4117.35 |
| 1640217600000 | 4140.35 |
| 1640304000000 | 4139.86 |
| 1640563200000 | 4174.26 |
| 1640649600000 | 4183 |
| 1640736000000 | 4164.77 |
| 1640822400000 | 4157.96 |
| 1640908800000 | 4149.64 |
| 1641168000000 | 4218.95 |
| 1641254400000 | 4242.34 |
| 1641340800000 | 4213.56 |
| 1641427200000 | 4161.33 |
| 1641513600000 | 4212.08 |
| 1641772800000 | 4214.4399 |
| 1641859200000 | 4302.83 |
| 1641945600000 | 4392.59 |
| 1642032000000 | 4267.46 |
| 1642118400000 | 4215.37 |
| 1642377600000 | 4193.11 |
| 1642464000000 | 3976.09 |
| 1642550400000 | 4079.02 |
| 1642636800000 | 4114.01 |
| 1642723200000 | 4023.68 |
| 1642982400000 | 3787.46 |
| 1643068800000 | 3804.47 |
| 1643155200000 | 3865.74 |
| 1643241600000 | 3986.48 |
| 1643328000000 | 3959.61 |
| 1643587200000 | 4038.27 |
| 1643673600000 | 4077.94 |
| 1643760000000 | 4114.72 |
| 1643846400000 | 4083.95 |
| 1643932800000 | 4060.81 |
| 1644192000000 | 4095.49 |
| 1644278400000 | 4184.58 |
| 1644364800000 | 4264.57 |
| 1644451200000 | 4254.89 |
| 1644537600000 | 4140.59 |
| 1644796800000 | 4022.13 |
| 1644883200000 | 4159.39 |
| 1644969600000 | 4199.06 |
| 1645056000000 | 4051.67 |
| 1645142400000 | 3949.14 |
| 1645401600000 | 3646.99 |
| 1645488000000 | 3658.41 |
| 1645574400000 | 3593.16 |
| 1645660800000 | 2768.02 |
| 1645747200000 | 3208.02 |
| 1646006400000 | 2868.36 |
| 1646092800000 | 2758.28 |
| 1646179200000 | 2760.56 |
| 1646265600000 | 2809.06 |
| 1646352000000 | 2565.86 |
| 1646611200000 | 2350.41 |
| 1646697600000 | 2465.05 |
| 1646784000000 | 2560.28 |
| 1646870400000 | 2561.83 |
| 1646956800000 | 2579.55 |
| 1647216000000 | 2669.4899 |
| 1647302400000 | 2784.44 |
| 1647388800000 | 2915.5 |
| 1647475200000 | 2960.82 |
| 1647561600000 | 1886.94 |
| 1647820800000 | 1888.03 |
| 1647907200000 | 1913.27 |
| 1647993600000 | 1894.55 |
| 1648080000000 | 1889.01 |
| 1648166400000 | 1877.64 |
| 1648425600000 | 1892.23 |
| 1648512000000 | 1978.55 |
| 1648598400000 | 1992.89 |
| 1648684800000 | 1960.41 |
| 1648771200000 | 1973.99 |
| 1649030400000 | 1981.05 |
| 1649116800000 | 1943.23 |
| 1649203200000 | 1908.77 |
| 1649289600000 | 1902.19 |
| 1649376000000 | 1920.34 |
| 1649635200000 | 1944.03 |
| 1649721600000 | 1933.81 |
| 1649808000000 | 1941.06 |
| 1649894400000 | 1923.49 |
| 1650326400000 | 1917.74 |
| 1650412800000 | 1931.01 |
| 1650499200000 | 1930.07 |
| 1650585600000 | 1881.74 |
| 1650844800000 | 1840.62 |
| 1650931200000 | 1801.38 |
| 1651017600000 | 1772.29 |
| 1651104000000 | 1779.7 |
| 1651190400000 | 1766.97 |
| 1651449600000 | 1741.22 |
| 1651536000000 | 1742.12 |
| 1651622400000 | 1737.15 |
| 1651708800000 | 1708.16 |
| 1651795200000 | 1692.53 |
| 1652054400000 | 1665.26 |
| 1652140800000 | 1662.99 |
| 1652227200000 | 1658.08 |
| 1652313600000 | 1609.96 |
| 1652400000000 | 1648.42 |
| 1652659200000 | 1647.64 |
| 1652745600000 | 1685.66 |
| 1652832000000 | 1697.56 |
| 1652918400000 | 1687.59 |
| 1653004800000 | 1697.26 |
| 1653264000000 | 1746.41 |
| 1653350400000 | 1733.04 |
| 1653436800000 | 1712.57 |
| 1653523200000 | 1733.77 |
| 1653609600000 | 1731.16 |
| 1653868800000 | 1772.59 |
| 1653955200000 | 1760.71 |
| 1654041600000 | 1753.74 |
| 1654128000000 | 1771.6 |
| 1654214400000 | 1765.15 |
| 1654473600000 | 1787.31 |
| 1654560000000 | 1768.99 |
| 1654646400000 | 1738.25 |
| 1654732800000 | 1710.63 |
| 1654819200000 | 1658.78 |
| 1655078400000 | 1603.04 |
| 1655164800000 | 1603.78 |
| 1655251200000 | 1616.08 |
| 1655337600000 | 1598.41 |
| 1655424000000 | 1592.6099 |
| 1655683200000 | 1619.52 |
| 1655769600000 | 1652.82 |
| 1655856000000 | 1628.3599 |
| 1655942400000 | 1598 |
| 1656028800000 | 1612.67 |
| 1656288000000 | 1627.78 |
| 1656374400000 | 1634.42 |
| 1656460800000 | 1616.53 |
| 1656547200000 | 1578.57 |
| 1656633600000 | 1561.83 |
| 1656892800000 | 1558.05 |
| 1656979200000 | 1490.5 |
| 1657065600000 | 1488.16 |
| 1657152000000 | 1526.09 |
| 1657238400000 | 1539.08 |
| 1657497600000 | 1509.8 |
| 1657584000000 | 1489.6 |
| 1657670400000 | 1490.38 |
| 1657756800000 | 1453.8 |
| 1657843200000 | 1477.45 |
| 1658102400000 | 1527.65 |
| 1658188800000 | 1547.94 |
| 1658275200000 | 1554.91 |
| 1658361600000 | 1554.94 |
| 1658448000000 | 1570.13 |
| 1658707200000 | 1565.2 |
| 1658793600000 | 1540 |
| 1658880000000 | 1539.99 |
| 1658966400000 | 1548.1099 |
| 1659052800000 | 1587.84 |
| 1659312000000 | 1614.23 |
| 1659398400000 | 1599.76 |
| 1659484800000 | 1601.27 |
| 1659571200000 | 1606.85 |
| 1659657600000 | 1591.32 |
| 1659916800000 | 1627.3 |
| 1660003200000 | 1621.85 |
| 1660089600000 | 1670.09 |
| 1660176000000 | 1686.72 |
| 1660262400000 | 1675.17 |
| 1660521600000 | 1655.15 |
| 1660608000000 | 1668.54 |
| 1660694400000 | 1651.3699 |
| 1660780800000 | 1652.79 |
| 1660867200000 | 1622.89 |
| 1661126400000 | 1593.33 |
| 1661212800000 | 1607.54 |
| 1661299200000 | 1586.7 |
| 1661385600000 | 1602.1 |
| 1661472000000 | 1594.95 |
| 1661731200000 | 1568.53 |
| 1661817600000 | 1552.73 |
| 1661904000000 | 1552.51 |
| 1661990400000 | 1501.68 |
| 1662076800000 | 1538.45 |
| 1662336000000 | 1525.71 |
| 1662422400000 | 1513.81 |
| 1662508800000 | 1530.31 |
| 1662595200000 | 1535.78 |
| 1662681600000 | 1578.1199 |
| 1662940800000 | 1625.3599 |
| 1663027200000 | 1568.47 |
| 1663113600000 | 1564.06 |
| 1663200000000 | 1557.13 |
| 1663286400000 | 1544.2 |
| 1663545600000 | 1527.06 |
| 1663632000000 | 1524.7 |
| 1663718400000 | 1492.65 |
| 1663804800000 | 1494.69 |
| 1663891200000 | 1445.64 |
| 1664150400000 | 1418.44 |
| 1664236800000 | 1428.05 |
| 1664323200000 | 1400.38 |
| 1664409600000 | 1378.3599 |
| 1664496000000 | 1389.91 |
| 1664755200000 | 1435.41 |
| 1664841600000 | 1500.16 |
| 1664928000000 | 1475.78 |
| 1665014400000 | 1482.15 |
| 1665100800000 | 1470.1199 |
| 1665360000000 | 1449.1099 |
| 1665446400000 | 1440.51 |
| 1665532800000 | 1430.57 |
| 1665619200000 | 1428.45 |
| 1665705600000 | 1468.6099 |
| 1665964800000 | 1517.74 |
| 1666051200000 | 1538.58 |
| 1666137600000 | 1517.66 |
| 1666224000000 | 1548.99 |
| 1666310400000 | 1542.98 |
| 1666569600000 | 1564.97 |
| 1666656000000 | 1582.59 |
| 1666742400000 | 1608.93 |
| 1666828800000 | 1607.25 |
| 1666915200000 | 1594.57 |
| 1667174400000 | 1611.98 |
| 1667260800000 | 1621.81 |
| 1667347200000 | 1637.18 |
| 1667433600000 | 1622.44 |
| 1667520000000 | 1684.71 |
| 1667779200000 | 1729.95 |
| 1667865600000 | 1746.16 |
| 1667952000000 | 1740.05 |
| 1668038400000 | 1793.33 |
| 1668124800000 | 1805.56 |
| 1668384000000 | 1825.45 |
| 1668470400000 | 1854.98 |
| 1668556800000 | 1839.17 |
| 1668643200000 | 1796.56 |
| 1668729600000 | 1813.04 |
| 1668988800000 | 1797.75 |
| 1669075200000 | 1842.1 |
| 1669161600000 | 1858.72 |
| 1669248000000 | 1882.78 |
| 1669334400000 | 1883.02 |
| 1669593600000 | 1878.56 |
| 1669680000000 | 1882.34 |
| 1669766400000 | 1876.33 |
| 1669852800000 | 1918.15 |
| 1669939200000 | 1880.41 |
| 1670198400000 | 1880.74 |
| 1670284800000 | 1881.17 |
| 1670371200000 | 1856.91 |
| 1670457600000 | 1852.54 |
| 1670544000000 | 1870.52 |
| 1670803200000 | 1896.24 |
| 1670889600000 | 1940.1 |
| 1670976000000 | 1924.78 |
| 1671062400000 | 1925.37 |
| 1671148800000 | 1917.85 |
| 1671408000000 | 1943.75 |
| 1671494400000 | 1960.5 |
| 1671580800000 | 1973.04 |
| 1671667200000 | 1972.1 |
| 1671753600000 | 1974.46 |
| 1672099200000 | 1962.77 |
| 1672185600000 | 1954.17 |
| 1672272000000 | 1989.78 |
| 1672358400000 | 1988 |
| 1672617600000 | 2004.44 |
| 1672704000000 | 2010.71 |
| 1672790400000 | 2023.26 |
| 1672876800000 | 1968.21 |
| 1672963200000 | 2003.95 |
| 1673222400000 | 2034.88 |
| 1673308800000 | 2020.2 |
| 1673395200000 | 1993.44 |
| 1673481600000 | 2035.93 |
| 1673568000000 | 2036.89 |
| 1673827200000 | 2069.69 |
| 1673913600000 | 2067.82 |
| 1674000000000 | 2084.25 |
| 1674086400000 | 2064.8 |
| 1674172800000 | 2090.23 |
| 1674432000000 | 2105.9699 |
| 1674518400000 | 2103.07 |
| 1674604800000 | 2086.75 |
| 1674691200000 | 2094.31 |
| 1674777600000 | 2096.73 |
| 1675036800000 | 2079.2 |
| 1675123200000 | 2061.84 |
| 1675209600000 | 2037.84 |
| 1675296000000 | 2070.57 |
| 1675382400000 | 2090.9699 |
| 1675641600000 | 2040.17 |
| 1675728000000 | 1989.76 |
| 1675814400000 | 2018.08 |
| 1675900800000 | 2035.48 |
| 1675987200000 | 2002.4 |
| 1676246400000 | 2022.8 |
| 1676332800000 | 2026 |
| 1676419200000 | 2078.61 |
| 1676505600000 | 2081.17 |
| 1676592000000 | 2077.82 |
| 1676851200000 | 2095.15 |
| 1676937600000 | 2081.31 |
| 1677024000000 | 2048.9699 |
| 1677110400000 | 2069.75 |
| 1677196800000 | 2046.02 |
| 1677456000000 | 2083.1 |
| 1677542400000 | 2106.55 |
| 1677628800000 | 2144.09 |
| 1677715200000 | 2106.7199 |
| 1677801600000 | 2103.42 |
| 1678060800000 | 2141.45 |
| 1678147200000 | 2102.21 |
| 1678233600000 | 2118.01 |
| 1678320000000 | 2103.16 |
| 1678406400000 | 2092.88 |
| 1678665600000 | 2055.26 |
| 1678752000000 | 2050.46 |
| 1678838400000 | 1975.14 |
| 1678924800000 | 1996.28 |
| 1679011200000 | 1970.54 |
| 1679270400000 | 1973.55 |
| 1679356800000 | 2006.09 |
| 1679443200000 | 2010.07 |
| 1679529600000 | 2041.06 |
| 1679616000000 | 1977.13 |
| 1679875200000 | 1988.54 |
| 1679961600000 | 1977.58 |
| 1680048000000 | 2006.66 |
| 1680134400000 | 2038.34 |
| 1680220800000 | 2027.86 |
| 1680480000000 | 2059.4 |
| 1680566400000 | 2095.7399 |
| 1680652800000 | 2069.33 |
| 1680739200000 | 2076.14 |
| 1681171200000 | 2122.85 |
| 1681257600000 | 2144.77 |
| 1681344000000 | 2165.7399 |
| 1681430400000 | 2163.62 |
| 1681689600000 | 2148.54 |
| 1681776000000 | 2172.19 |
| 1681862400000 | 2165.13 |
| 1681948800000 | 2166.95 |
| 1682035200000 | 2169.38 |
| 1682294400000 | 2180.93 |
| 1682380800000 | 2143.42 |
| 1682467200000 | 2143.6 |
| 1682553600000 | 2170.9 |
| 1682640000000 | 2137.66 |
| 1682899200000 | 2125.93 |
| 1682985600000 | 2121.55 |
| 1683072000000 | 2144.82 |
| 1683158400000 | 2126.34 |
| 1683244800000 | 2134.32 |
| 1683504000000 | 2172.81 |
| 1683590400000 | 2164.61 |
| 1683676800000 | 2174.85 |
| 1683763200000 | 2200.9699 |
| 1683849600000 | 2195.21 |
| 1684108800000 | 2144.46 |
| 1684195200000 | 2163.35 |
| 1684281600000 | 2146.4899 |
| 1684368000000 | 2101.84 |
| 1684454400000 | 2127.44 |
| 1684713600000 | 2165.57 |
| 1684800000000 | 2163.09 |
| 1684886400000 | 2128.4899 |
| 1684972800000 | 2123.42 |
| 1685059200000 | 2158.03 |
| 1685318400000 | 2178.91 |
| 1685404800000 | 2172.51 |
| 1685491200000 | 2114.7199 |
| 1685577600000 | 2147.95 |
| 1685664000000 | 2214.78 |
| 1685923200000 | 2242.14 |
| 1686009600000 | 2258.45 |
| 1686096000000 | 2241.4899 |
| 1686182400000 | 2253.36 |
| 1686268800000 | 2272.3 |
| 1686528000000 | 2262.01 |
| 1686614400000 | 2240.19 |
| 1686700800000 | 2269.68 |
| 1686787200000 | 2297.83 |
| 1686873600000 | 2307.92 |
| 1687132800000 | 2275.98 |
| 1687219200000 | 2264.17 |
| 1687305600000 | 2275.26 |
| 1687392000000 | 2276.55 |
| 1687478400000 | 2251.34 |
| 1687737600000 | 2256.38 |
| 1687824000000 | 2242.1 |
| 1687910400000 | 2233.7 |
| 1687996800000 | 2259.69 |
| 1688083200000 | 2263.44 |
| 1688342400000 | 2303.48 |
| 1688428800000 | 2294.11 |
| 1688515200000 | 2274.67 |
| 1688601600000 | 2252.81 |
| 1688688000000 | 2284.32 |
| 1688947200000 | 2302.2 |
| 1689033600000 | 2341.57 |
| 1689120000000 | 2397.21 |
| 1689206400000 | 2411.43 |
| 1689292800000 | 2428.01 |
| 1689552000000 | 2438.1 |
| 1689638400000 | 2425.95 |
| 1689724800000 | 2450.13 |
| 1689811200000 | 2450.17 |
| 1689897600000 | 2434.55 |
| 1690156800000 | 2432.65 |
| 1690243200000 | 2430.32 |
| 1690329600000 | 2438.56 |
| 1690416000000 | 2455.31 |
| 1690502400000 | 2483.52 |
| 1690761600000 | 2492.25 |
| 1690848000000 | 2470.71 |
| 1690934400000 | 2441.26 |
| 1691020800000 | 2428.48 |
| 1691107200000 | 2483.91 |
| 1691366400000 | 2478.38 |
| 1691452800000 | 2437.76 |
| 1691539200000 | 2463.83 |
| 1691625600000 | 2482.4699 |
| 1691712000000 | 2480.8 |
| 1691971200000 | 2449.19 |
| 1692057600000 | 2441.69 |
| 1692144000000 | 2417.7199 |
| 1692230400000 | 2415.87 |
| 1692316800000 | 2382.57 |
| 1692576000000 | 2423.09 |
| 1692662400000 | 2419.88 |
| 1692748800000 | 2401.2 |
| 1692835200000 | 2427.05 |
| 1692921600000 | 2414.03 |
| 1693180800000 | 2462.27 |
| 1693267200000 | 2468.57 |
| 1693353600000 | 2485.86 |
| 1693440000000 | 2444.04 |
| 1693526400000 | 2452.58 |
| 1693785600000 | 2427.29 |
| 1693872000000 | 2411.01 |
| 1693958400000 | 2382.3 |
| 1694044800000 | 2371.4899 |
| 1694131200000 | 2388.32 |
| 1694390400000 | 2365.12 |
| 1694476800000 | 2359.31 |
| 1694563200000 | 2351.37 |
| 1694649600000 | 2361.09 |
| 1694736000000 | 2354.7199 |
| 1694995200000 | 2318.86 |
| 1695081600000 | 2315.25 |
| 1695168000000 | 2320.25 |
| 1695254400000 | 2313.9 |
| 1695340800000 | 2324.94 |
| 1695600000000 | 2324.36 |
| 1695686400000 | 2319.33 |
| 1695772800000 | 2278.9899 |
| 1695859200000 | 2279.78 |
| 1695945600000 | 2322.31 |
| 1696204800000 | 2299.82 |
| 1696291200000 | 2280.13 |
| 1696377600000 | 2275.03 |
| 1696464000000 | 2279.73 |
| 1696550400000 | 2275.9899 |
| 1696809600000 | 2266.26 |
| 1696896000000 | 2337.66 |
| 1696982400000 | 2350.06 |
| 1697068800000 | 2327.27 |
| 1697155200000 | 2307.26 |
| 1697414400000 | 2362.13 |
| 1697500800000 | 2400.44 |
| 1697587200000 | 2360.78 |
| 1697673600000 | 2338.44 |
| 1697760000000 | 2309.54 |
| 1698019200000 | 2330.73 |
| 1698105600000 | 2369.4699 |
| 1698192000000 | 2334.68 |
| 1698278400000 | 2355.36 |
| 1698364800000 | 2351.09 |
| 1698624000000 | 2367.61 |
| 1698710400000 | 2356.27 |
| 1698796800000 | 2352.2 |
| 1698883200000 | 2396.79 |
| 1698969600000 | 2431.63 |
| 1699228800000 | 2458.73 |
| 1699315200000 | 2429.94 |
| 1699401600000 | 2427.94 |
| 1699488000000 | 2438.4699 |
| 1699574400000 | 2407.46 |
| 1699833600000 | 2390.06 |
| 1699920000000 | 2489.59 |
| 1700006400000 | 2491.17 |
| 1700092800000 | 2511.46 |
| 1700179200000 | 2522.16 |
| 1700438400000 | 2547.57 |
| 1700524800000 | 2547.08 |
| 1700611200000 | 2538.9699 |
| 1700697600000 | 2534.4899 |
| 1700784000000 | 2543.95 |
| 1701043200000 | 2554.67 |
| 1701129600000 | 2591.83 |
| 1701216000000 | 2579.68 |
| 1701302400000 | 2561.4699 |
| 1701388800000 | 2589.46 |
| 1701648000000 | 2590.15 |
| 1701734400000 | 2595.19 |
| 1701820800000 | 2582.02 |
| 1701907200000 | 2580.75 |
| 1701993600000 | 2579.42 |
| 1702252800000 | 2564.48 |
| 1702339200000 | 2570.33 |
| 1702425600000 | 2565.63 |
| 1702512000000 | 2650.6 |
| 1702598400000 | 2644.71 |
| 1702857600000 | 2635.13 |
| 1702944000000 | 2654.81 |
| 1703030400000 | 2652.65 |
| 1703116800000 | 2661.34 |
| 1703203200000 | 2638.53 |
| 1703635200000 | 2640.54 |
| 1703721600000 | 2641.83 |
| 1703808000000 | 2624.61 |
| 1704153600000 | 2601.3 |
| 1704240000000 | 2568.27 |
| 1704326400000 | 2596.79 |
| 1704412800000 | 2605.64 |
| 1704672000000 | 2637.56 |
| 1704758400000 | 2631.55 |
| 1704844800000 | 2657.05 |
| 1704931200000 | 2645.9 |
| 1705017600000 | 2657.62 |
| 1705276800000 | 2642.95 |
| 1705363200000 | 2607.05 |
| 1705449600000 | 2575.85 |
| 1705536000000 | 2591.86 |
| 1705622400000 | 2612.33 |
| 1705881600000 | 2614.93 |
| 1705968000000 | 2580.95 |
| 1706054400000 | 2623.67 |
| 1706140800000 | 2610.12 |
| 1706227200000 | 2635.12 |
| 1706486400000 | 2618.13 |
| 1706572800000 | 2641.58 |
| 1706659200000 | 2682.61 |
| 1706745600000 | 2721.16 |
| 1706832000000 | 2729.35 |
| 1707091200000 | 2711.4899 |
| 1707177600000 | 2724.96 |
| 1707264000000 | 2717.2399 |
| 1707350400000 | 2721.8 |
| 1707436800000 | 2729.04 |
| 1707696000000 | 2744.4899 |
| 1707782400000 | 2693.92 |
| 1707868800000 | 2726.64 |
| 1707955200000 | 2746.7399 |
| 1708041600000 | 2755.59 |
| 1708300800000 | 2769.59 |
| 1708387200000 | 2809.94 |
| 1708473600000 | 2794.95 |
| 1708560000000 | 2812.14 |
| 1708646400000 | 2825.09 |
| 1708905600000 | 2817.31 |
| 1708992000000 | 2799.84 |
| 1709078400000 | 2763.64 |
| 1709164800000 | 2772.71 |
| 1709251200000 | 2765.51 |
| 1709510400000 | 2748.2199 |
| 1709596800000 | 2732.17 |
| 1709683200000 | 2739.9699 |
| 1709769600000 | 2748.15 |
| 1709856000000 | 2769.18 |
| 1710115200000 | 2760.19 |
| 1710201600000 | 2774.4699 |
| 1710288000000 | 2758.77 |
| 1710374400000 | 2755.9 |
| 1710460800000 | 2728.4899 |
| 1710720000000 | 2718.63 |
| 1710806400000 | 2723.84 |
| 1710892800000 | 2736.09 |
| 1710979200000 | 2802.04 |
| 1711065600000 | 2764.4699 |
| 1711324800000 | 2748.01 |
| 1711411200000 | 2746.55 |
| 1711497600000 | 2746.51 |
| 1711584000000 | 2791.8 |
| 1712016000000 | 2792.25 |
| 1712102400000 | 2802.71 |
| 1712188800000 | 2851.4699 |
| 1712275200000 | 2884.03 |
| 1712534400000 | 2915.62 |
| 1712620800000 | 2914.18 |
| 1712707200000 | 2910.87 |
| 1712793600000 | 2887.2199 |
| 1712880000000 | 2851.98 |
| 1713139200000 | 2835.63 |
| 1713225600000 | 2769.94 |
| 1713312000000 | 2792.21 |
| 1713398400000 | 2813.54 |
| 1713484800000 | 2839.52 |
| 1713744000000 | 2857.61 |
| 1713830400000 | 2889.36 |
| 1713916800000 | 2883.83 |
| 1714003200000 | 2872.75 |
| 1714089600000 | 2913.43 |
| 1714348800000 | 2959.29 |
| 1714435200000 | 2932.89 |
| 1714521600000 | 2928.45 |
| 1714608000000 | 2947.84 |
| 1714694400000 | 2965.54 |
| 1714953600000 | 3012 |
| 1715040000000 | 3023.68 |
| 1715126400000 | 3024.88 |
| 1715212800000 | 3046.84 |
| 1715299200000 | 3019.95 |
| 1715558400000 | 3030.9899 |
| 1715644800000 | 3056.5 |
| 1715731200000 | 3075.9899 |
| 1715817600000 | 3091.16 |
| 1715904000000 | 3123.5 |
| 1716163200000 | 3147.42 |
| 1716249600000 | 3156.95 |
| 1716336000000 | 3130.42 |
| 1716422400000 | 3115.13 |
| 1716508800000 | 3105.63 |
| 1716768000000 | 3123.09 |
| 1716854400000 | 3107.82 |
| 1716940800000 | 3039.9 |
| 1717027200000 | 3041.48 |
| 1717113600000 | 3042.04 |
| 1717372800000 | 3070.37 |
| 1717459200000 | 2990.29 |
| 1717545600000 | 3017.14 |
| 1717632000000 | 3034.7 |
| 1717718400000 | 2995.54 |
| 1717977600000 | 2964.54 |
| 1718064000000 | 2946.18 |
| 1718150400000 | 3002.79 |
| 1718236800000 | 2980.2399 |
| 1718323200000 | 2939.7399 |
| 1718582400000 | 2965.48 |
| 1718668800000 | 2992.7 |
| 1718755200000 | 3011.26 |
| 1718841600000 | 3026.64 |
| 1718928000000 | 3014.3 |
| 1719187200000 | 3051.75 |
| 1719273600000 | 3036.41 |
| 1719360000000 | 3014.16 |
| 1719446400000 | 3035.88 |
| 1719532800000 | 3051.19 |
| 1719792000000 | 3041.2 |
| 1719878400000 | 3031.63 |
| 1719964800000 | 3086.21 |
| 1720051200000 | 3125.9699 |
| 1720137600000 | 3108.59 |
| 1720396800000 | 3122.11 |
| 1720483200000 | 3105.39 |
| 1720569600000 | 3089.53 |
| 1720656000000 | 3145.66 |
| 1720742400000 | 3161.9899 |
| 1721001600000 | 3177.3 |
| 1721088000000 | 3122.86 |
| 1721174400000 | 3117.69 |
| 1721260800000 | 3149.71 |
| 1721347200000 | 3142.66 |
| 1721606400000 | 3162.2 |
| 1721692800000 | 3135.88 |
| 1721779200000 | 3102.91 |
| 1721865600000 | 3074.58 |
| 1721952000000 | 3083.14 |
| 1722211200000 | 3065.03 |
| 1722297600000 | 3039.18 |
| 1722384000000 | 3071.58 |
| 1722470400000 | 3051.01 |
| 1722556800000 | 2996.61 |
| 1722816000000 | 2867.55 |
| 1722902400000 | 2857.2399 |
| 1722988800000 | 2893.56 |
| 1723075200000 | 2902.68 |
| 1723161600000 | 2887.79 |
| 1723420800000 | 2934.98 |
| 1723507200000 | 2945.25 |
| 1723593600000 | 2968.56 |
| 1723680000000 | 2970.39 |
| 1723766400000 | 3006.7199 |
| 1724025600000 | 3045.36 |
| 1724112000000 | 3026.5 |
| 1724198400000 | 3040.28 |
| 1724284800000 | 3037.8 |
| 1724371200000 | 3030.87 |
| 1724630400000 | 3019.69 |
| 1724716800000 | 3031.31 |
| 1724803200000 | 3003.59 |
| 1724889600000 | 3008.7399 |
| 1724976000000 | 3015.04 |
| 1725235200000 | 3073.16 |
| 1725321600000 | 3030.25 |
| 1725408000000 | 3027.7199 |
| 1725494400000 | 3008.11 |
| 1725580800000 | 2970.07 |
| 1725840000000 | 2945.75 |
| 1725926400000 | 2916.9699 |
| 1726012800000 | 2875.14 |
| 1726099200000 | 2907.62 |
| 1726185600000 | 2957.05 |
| 1726444800000 | 2943.39 |
| 1726531200000 | 2979.84 |
| 1726617600000 | 2975.77 |
| 1726704000000 | 3011.57 |
| 1726790400000 | 2983.78 |
| 1727049600000 | 2997.01 |
| 1727136000000 | 3053.62 |
| 1727222400000 | 3058.06 |
| 1727308800000 | 3065.36 |
| 1727395200000 | 3066.62 |
| 1727654400000 | 3009.59 |
| STOXX Eastern Europe 50 | STOXX Europe Total Market | |
|---|---|---|
| 2017 | 23.12036322629 | 26.587457893239 |
| 2018 | -14.490618625429 | -15.248079080338 |
| 2019 | 31.857713393583 | 24.768598540791 |
| 2020 | -12.061971395723 | 6.8739372776383 |
| 2021 | 17.627801138164 | 16.349464170702 |
| 2022 | -52.502003737927 | -16.963239774518 |
| 2023 | 32.596948731767 | 19.975256511141 |
| 2024 | 20.24805340785 | 17.389067515627 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0042344819 | EEBCR | EEBCR INDEX | .EEBCR |
| Price EUR | CH0042344801 | EEBCP | EEBCP INDEX | .EEBCP |
| Price USD | CH0042344793 | EEBCL | EEBCL INDEX | .EEBCL |
| Net Return USD | CH0042344827 | EEBCV | EEBCV INDEX | .EEBCV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
| No. of components | Fixed, number of stocks indicated in index name |
| Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| OTP BANK | Banks | Hungary | 6.008% |
| PKO BANK | Banks | Poland | 5.944% |
| ORLEN | Energy | Poland | 4.023% |
| PEKAO | Banks | Poland | 3.208% |
| BIM BIRLESIK MAGAZALAR | Personal Care, Drug and Grocery Stores | Turkey | 3.069% |
| NATIONAL BANK OF GREECE | Banks | Greece | 3.037% |
| CEZ | Utilities | Czech Republic | 3.009% |
| PZU GROUP | Insurance | Poland | 2.961% |
| KOC HLDG | Energy | Turkey | 2.840% |
| TURK HAVA YOLLARI | Travel and Leisure | Turkey | 2.780% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 30, 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.