Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX Ang Research Enhanced U.S. Large Cap
Index Description
The iSTOXX Ang Research Enhanced Index Family is designed to deliver enhanced exposure to well-established equity style factors while closely tracking the risk characteristics of its parent benchmark. Constituents are drawn from the STOXX US Universal Index and weighted using an optimization framework that seeks to maximize exposure to predefined factor scores—Momentum, Quality, Enhanced Value, and Cyclical Value—subject to constraints on tracking error, sector and industry exposure, liquidity, diversification, and turnover. Single factor indices focus on their respective factor, while the multi factor index applies a dynamic approach in which factor weights are adjusted over time based on model driven signals that assess market conditions, relative factor performance, and factor exposure trends to determine the combined factor allocation.
Key facts
- U.S. large‑cap equities selected from the STOXX US Universal Index, aiming to enhance returns through dynamic multi‑factor exposure while closely tracking the parent index.
- Systematic exposure to Momentum, Quality, Enhanced Value, and Cyclical Value, with factor weights dynamically adjusted using model‑driven signals reflecting market conditions and relative factor strength.
- Portfolio constructed via optimization with strict constraints on tracking error (max. 1%), sector and industry exposure, issuer concentration, liquidity, and turnover.
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 | |
| iSTOXX Ang Research Enhanced U.S. Large Cap | N/A | 119.8 | 0.5 | 0.3 | 9.0 | 0.0 | 7.5 | 0.0 | N/A |
| STOXX US Universal | 68,721.8 | 66,192.6 | 123.0 | 39.7 | 4,846.3 | 1.0 | 7.3 | 0.0 | 2.9 |
Supersector weighting (top 10)
| Technology | 45.4 |
|---|---|
| Industrial Goods and Services | 11.2 |
| Healthcare | 8.4 |
| Retail | 6.9 |
| Insurance | 3.8 |
| Financial Services | 3.2 |
| Energy | 2.9 |
| Telecommunications | 2.7 |
| Food, Beverage and Tobacco | 2.6 |
| Automobiles and Parts | 2.2 |
Country weighting
| USA | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX Ang Research Enhanced U.S. Large Cap | -0.5 | 10.1 | 23.5 | 80.8 | 83.6 | N/A | N/A | 24.5 | 22.8 | 13.4 |
| STOXX US Universal | -1.0 | 9.4 | 20.4 | 69.5 | 69.7 | N/A | N/A | 20.4 | 19.3 | 11.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Ang Research Enhanced U.S. Large Cap | N/A | N/A | 13.1 | 15.7 | 17.9 | N/A | N/A | 1.6 | 1.2 | 0.6 |
| STOXX US Universal | N/A | N/A | 12.8 | 15.3 | 17.4 | N/A | N/A | 1.3 | 1.1 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Ang Research Enhanced U.S. Large Cap | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.4 | 1.3 | 1.4 | 1.3 | 1.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Ang Research Enhanced U.S. Large Cap | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 4.5 | 1.1 | 2.0 | 1.7 | 1.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Price), all data as of June 30, 2026
ISTOXX INDICES
iSTOXX Ang Research Enhanced U.S. Large Cap
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 | ||
| iSTOXX Ang Research Enhanced U.S. Large Cap | 25.3 | 20.3 | 23.7 | 20.2 | 4.4 | 1.0 | 2.7 | 31.8 |
| STOXX US Universal | 29.8 | 23.1 | 27.6 | 22.7 | 5.5 | 1.0 | 3.7 | 34.7 |
Performance and annual returns
| iSTOXX Ang Research Enhanced U.S. Large Cap | |
|---|---|
| 1079913600000 | 1000 |
| 1080000000000 | 999.68 |
| 1080086400000 | 997.03 |
| 1080172800000 | 1014.03 |
| 1080259200000 | 1013.44 |
| 1080518400000 | 1026.99 |
| 1080604800000 | 1031.77 |
| 1080691200000 | 1031.47 |
| 1080777600000 | 1036.82 |
| 1080864000000 | 1044.62 |
| 1081123200000 | 1052.82 |
| 1081209600000 | 1050.48 |
| 1081296000000 | 1042.78 |
| 1081382400000 | 1042.22 |
| 1081728000000 | 1047.09 |
| 1081814400000 | 1032.94 |
| 1081900800000 | 1031.55 |
| 1081987200000 | 1033.2 |
| 1082073600000 | 1038.39 |
| 1082332800000 | 1040.79 |
| 1082419200000 | 1025.73 |
| 1082505600000 | 1032.05 |
| 1082592000000 | 1046.53 |
| 1082678400000 | 1046.62 |
| 1082937600000 | 1043.06 |
| 1083024000000 | 1044.97 |
| 1083110400000 | 1030.09 |
| 1083196800000 | 1021.55 |
| 1083283200000 | 1016.6 |
| 1083542400000 | 1026.82 |
| 1083628800000 | 1029.03 |
| 1083715200000 | 1031.7 |
| 1083801600000 | 1024.18 |
| 1083888000000 | 1009.09 |
| 1084147200000 | 997.22 |
| 1084233600000 | 1006.05 |
| 1084320000000 | 1007.12 |
| 1084406400000 | 1006.52 |
| 1084492800000 | 1005.91 |
| 1084752000000 | 994.58 |
| 1084838400000 | 1001.26 |
| 1084924800000 | 998.96 |
| 1085011200000 | 998.97 |
| 1085097600000 | 1002.56 |
| 1085356800000 | 1002.68 |
| 1085443200000 | 1019.5 |
| 1085529600000 | 1021.41 |
| 1085616000000 | 1027.59 |
| 1085702400000 | 1027.51 |
| 1086048000000 | 1028.41 |
| 1086134400000 | 1032.04 |
| 1086220800000 | 1024.27 |
| 1086307200000 | 1029.28 |
| 1086566400000 | 1046.57 |
| 1086652800000 | 1048.09 |
| 1086739200000 | 1037.95 |
| 1086825600000 | 1043.18 |
| 1087171200000 | 1032.02 |
| 1087257600000 | 1038.43 |
| 1087344000000 | 1039.28 |
| 1087430400000 | 1038.85 |
| 1087516800000 | 1040.71 |
| 1087776000000 | 1036.75 |
| 1087862400000 | 1040.23 |
| 1087948800000 | 1048.45 |
| 1088035200000 | 1044.12 |
| 1088121600000 | 1038.72 |
| 1088380800000 | 1037.47 |
| 1088467200000 | 1039.98 |
| 1088553600000 | 1044.83 |
| 1088640000000 | 1034.73 |
| 1088726400000 | 1030.48 |
| 1089072000000 | 1022.43 |
| 1089158400000 | 1024.06 |
| 1089244800000 | 1015.42 |
| 1089331200000 | 1019.43 |
| 1089590400000 | 1020.2 |
| 1089676800000 | 1020.25 |
| 1089763200000 | 1015.79 |
| 1089849600000 | 1011.28 |
| 1089936000000 | 1006.71 |
| 1090195200000 | 1005.6 |
| 1090281600000 | 1013.32 |
| 1090368000000 | 1001.98 |
| 1090454400000 | 1005.02 |
| 1090540800000 | 994.32 |
| 1090800000000 | 992.54 |
| 1090886400000 | 1002.71 |
| 1090972800000 | 1002.43 |
| 1091059200000 | 1006.27 |
| 1091145600000 | 1007.95 |
| 1091404800000 | 1013.08 |
| 1091491200000 | 1006.35 |
| 1091577600000 | 1004.35 |
| 1091664000000 | 987.69 |
| 1091750400000 | 972.15 |
| 1092009600000 | 972.93 |
| 1092096000000 | 986.2 |
| 1092182400000 | 982.6 |
| 1092268800000 | 971.34 |
| 1092355200000 | 972.49 |
| 1092614400000 | 985.76 |
| 1092700800000 | 987.06 |
| 1092787200000 | 999.23 |
| 1092873600000 | 995.44 |
| 1092960000000 | 1001.69 |
| 1093219200000 | 999.52 |
| 1093305600000 | 999.3 |
| 1093392000000 | 1007.36 |
| 1093478400000 | 1007.34 |
| 1093564800000 | 1011.18 |
| 1093824000000 | 1002.4 |
| 1093910400000 | 1007.25 |
| 1093996800000 | 1009.13 |
| 1094083200000 | 1020.28 |
| 1094169600000 | 1015.96 |
| 1094515200000 | 1022.44 |
| 1094601600000 | 1016.49 |
| 1094688000000 | 1018.86 |
| 1094774400000 | 1023.69 |
| 1095033600000 | 1026.52 |
| 1095120000000 | 1029.09 |
| 1095206400000 | 1022.1 |
| 1095292800000 | 1026.06 |
| 1095379200000 | 1030.6 |
| 1095638400000 | 1024.86 |
| 1095724800000 | 1032.24 |
| 1095811200000 | 1017.98 |
| 1095897600000 | 1013.85 |
| 1095984000000 | 1015.63 |
| 1096243200000 | 1009.08 |
| 1096329600000 | 1014.77 |
| 1096416000000 | 1019.17 |
| 1096502400000 | 1020.69 |
| 1096588800000 | 1035.92 |
| 1096848000000 | 1039.44 |
| 1096934400000 | 1038.41 |
| 1097020800000 | 1044.59 |
| 1097107200000 | 1033.68 |
| 1097193600000 | 1025.33 |
| 1097452800000 | 1027.1 |
| 1097539200000 | 1025.04 |
| 1097625600000 | 1016.71 |
| 1097712000000 | 1007.57 |
| 1097798400000 | 1012.9 |
| 1098057600000 | 1018 |
| 1098144000000 | 1007.62 |
| 1098230400000 | 1007.07 |
| 1098316800000 | 1009.62 |
| 1098403200000 | 1001.06 |
| 1098662400000 | 1000.64 |
| 1098748800000 | 1015.15 |
| 1098835200000 | 1029.64 |
| 1098921600000 | 1030.17 |
| 1099008000000 | 1032.32 |
| 1099267200000 | 1032.46 |
| 1099353600000 | 1034.07 |
| 1099440000000 | 1046.16 |
| 1099526400000 | 1063.11 |
| 1099612800000 | 1068.73 |
| 1099872000000 | 1066.89 |
| 1099958400000 | 1067.26 |
| 1100044800000 | 1066.65 |
| 1100131200000 | 1075.61 |
| 1100217600000 | 1085.93 |
| 1100476800000 | 1085.32 |
| 1100563200000 | 1079.59 |
| 1100649600000 | 1086.68 |
| 1100736000000 | 1087.07 |
| 1100822400000 | 1075.55 |
| 1101081600000 | 1082.1 |
| 1101168000000 | 1081.24 |
| 1101254400000 | 1085.88 |
| 1101427200000 | 1087.47 |
| 1101686400000 | 1083.52 |
| 1101772800000 | 1079.23 |
| 1101859200000 | 1095.53 |
| 1101945600000 | 1093.79 |
| 1102032000000 | 1095.56 |
| 1102291200000 | 1094.19 |
| 1102377600000 | 1081.93 |
| 1102464000000 | 1087.29 |
| 1102550400000 | 1093.4 |
| 1102636800000 | 1092.52 |
| 1102896000000 | 1103.05 |
| 1102982400000 | 1107.75 |
| 1103068800000 | 1109.59 |
| 1103155200000 | 1108.03 |
| 1103241600000 | 1100.75 |
| 1103500800000 | 1100.96 |
| 1103587200000 | 1110.58 |
| 1103673600000 | 1114.18 |
| 1103760000000 | 1114.37 |
| 1104105600000 | 1109.62 |
| 1104192000000 | 1118.18 |
| 1104278400000 | 1119.18 |
| 1104364800000 | 1119.13 |
| 1104451200000 | 1117.62 |
| 1104710400000 | 1107.55 |
| 1104796800000 | 1094.18 |
| 1104883200000 | 1089.8 |
| 1104969600000 | 1094.21 |
| 1105056000000 | 1093.06 |
| 1105315200000 | 1097.95 |
| 1105401600000 | 1091.17 |
| 1105488000000 | 1095.99 |
| 1105574400000 | 1088.26 |
| 1105660800000 | 1095.44 |
| 1106006400000 | 1105.57 |
| 1106092800000 | 1095.5 |
| 1106179200000 | 1086.24 |
| 1106265600000 | 1078.51 |
| 1106524800000 | 1074.11 |
| 1106611200000 | 1077.32 |
| 1106697600000 | 1083.73 |
| 1106784000000 | 1084.67 |
| 1106870400000 | 1082.63 |
| 1107129600000 | 1092.46 |
| 1107216000000 | 1101.48 |
| 1107302400000 | 1106.49 |
| 1107388800000 | 1105.01 |
| 1107475200000 | 1117.22 |
| 1107734400000 | 1114.83 |
| 1107820800000 | 1115.61 |
| 1107907200000 | 1104.43 |
| 1107993600000 | 1110.06 |
| 1108080000000 | 1117.86 |
| 1108339200000 | 1119.76 |
| 1108425600000 | 1123.93 |
| 1108512000000 | 1124.07 |
| 1108598400000 | 1113.72 |
| 1108684800000 | 1115.67 |
| 1109030400000 | 1099.42 |
| 1109116800000 | 1106.35 |
| 1109203200000 | 1116.18 |
| 1109289600000 | 1126.51 |
| 1109548800000 | 1120.16 |
| 1109635200000 | 1127.47 |
| 1109721600000 | 1127.49 |
| 1109808000000 | 1127.44 |
| 1109894400000 | 1138.48 |
| 1110153600000 | 1140.44 |
| 1110240000000 | 1135.02 |
| 1110326400000 | 1121.82 |
| 1110412800000 | 1123.43 |
| 1110499200000 | 1116.92 |
| 1110758400000 | 1123.24 |
| 1110844800000 | 1115.21 |
| 1110931200000 | 1106.11 |
| 1111017600000 | 1107.81 |
| 1111104000000 | 1106.34 |
| 1111363200000 | 1101.91 |
| 1111449600000 | 1090.85 |
| 1111536000000 | 1093.13 |
| 1111622400000 | 1092.49 |
| 1111968000000 | 1093.49 |
| 1112054400000 | 1084.75 |
| 1112140800000 | 1099.46 |
| 1112227200000 | 1099.26 |
| 1112313600000 | 1092.8 |
| 1112572800000 | 1096.93 |
| 1112659200000 | 1102.1 |
| 1112745600000 | 1105.09 |
| 1112832000000 | 1111.45 |
| 1112918400000 | 1102.08 |
| 1113177600000 | 1101.47 |
| 1113264000000 | 1106.89 |
| 1113350400000 | 1093.96 |
| 1113436800000 | 1083.19 |
| 1113523200000 | 1064.03 |
| 1113782400000 | 1066.32 |
| 1113868800000 | 1073.95 |
| 1113955200000 | 1060.41 |
| 1114041600000 | 1080.64 |
| 1114128000000 | 1074.55 |
| 1114387200000 | 1083.95 |
| 1114473600000 | 1073.81 |
| 1114560000000 | 1076.73 |
| 1114646400000 | 1064.2 |
| 1114732800000 | 1076.61 |
| 1114992000000 | 1081.11 |
| 1115078400000 | 1080.33 |
| 1115164800000 | 1093.78 |
| 1115251200000 | 1091.64 |
| 1115337600000 | 1091.28 |
| 1115596800000 | 1097.34 |
| 1115683200000 | 1086.25 |
| 1115769600000 | 1090.63 |
| 1115856000000 | 1079.49 |
| 1115942400000 | 1074.54 |
| 1116201600000 | 1084.51 |
| 1116288000000 | 1093.14 |
| 1116374400000 | 1104.41 |
| 1116460800000 | 1110.15 |
| 1116547200000 | 1108.91 |
| 1116806400000 | 1114.46 |
| 1116892800000 | 1115.85 |
| 1116979200000 | 1111.88 |
| 1117065600000 | 1118.89 |
| 1117152000000 | 1120.85 |
| 1117497600000 | 1114.02 |
| 1117584000000 | 1124.16 |
| 1117670400000 | 1126.73 |
| 1117756800000 | 1118.85 |
| 1118016000000 | 1121.22 |
| 1118102400000 | 1122.44 |
| 1118188800000 | 1118.83 |
| 1118275200000 | 1125.46 |
| 1118361600000 | 1122.32 |
| 1118620800000 | 1125.28 |
| 1118707200000 | 1129.64 |
| 1118793600000 | 1132.2 |
| 1118880000000 | 1136.27 |
| 1118966400000 | 1142.16 |
| 1119225600000 | 1141.59 |
| 1119312000000 | 1139.9 |
| 1119398400000 | 1139.22 |
| 1119484800000 | 1125.95 |
| 1119571200000 | 1117.92 |
| 1119830400000 | 1117.51 |
| 1119916800000 | 1128.03 |
| 1120003200000 | 1126.99 |
| 1120089600000 | 1119.32 |
| 1120176000000 | 1123.01 |
| 1120521600000 | 1133.62 |
| 1120608000000 | 1124.63 |
| 1120694400000 | 1127.83 |
| 1120780800000 | 1140.65 |
| 1121040000000 | 1147.12 |
| 1121126400000 | 1149.78 |
| 1121212800000 | 1150.62 |
| 1121299200000 | 1152.57 |
| 1121385600000 | 1155.37 |
| 1121644800000 | 1149.48 |
| 1121731200000 | 1158.81 |
| 1121817600000 | 1164.25 |
| 1121904000000 | 1155.58 |
| 1121990400000 | 1160.5 |
| 1122249600000 | 1155.38 |
| 1122336000000 | 1158.16 |
| 1122422400000 | 1164.68 |
| 1122508800000 | 1172.81 |
| 1122595200000 | 1163.44 |
| 1122854400000 | 1165.25 |
| 1122940800000 | 1172.22 |
| 1123027200000 | 1172.82 |
| 1123113600000 | 1164.12 |
| 1123200000000 | 1154.91 |
| 1123459200000 | 1151.5 |
| 1123545600000 | 1158.84 |
| 1123632000000 | 1156.94 |
| 1123718400000 | 1164.92 |
| 1123804800000 | 1158.4 |
| 1124064000000 | 1161.27 |
| 1124150400000 | 1147.26 |
| 1124236800000 | 1147.61 |
| 1124323200000 | 1146.91 |
| 1124409600000 | 1147.36 |
| 1124668800000 | 1149.79 |
| 1124755200000 | 1145.56 |
| 1124841600000 | 1139.02 |
| 1124928000000 | 1143.06 |
| 1125014400000 | 1136.23 |
| 1125273600000 | 1143.51 |
| 1125360000000 | 1140.72 |
| 1125446400000 | 1153.32 |
| 1125532800000 | 1155.66 |
| 1125619200000 | 1152.56 |
| 1125964800000 | 1165.08 |
| 1126051200000 | 1168.26 |
| 1126137600000 | 1164.62 |
| 1126224000000 | 1174.9 |
| 1126483200000 | 1173.82 |
| 1126569600000 | 1164.87 |
| 1126656000000 | 1161.62 |
| 1126742400000 | 1163.5 |
| 1126828800000 | 1172.34 |
| 1127088000000 | 1165.37 |
| 1127174400000 | 1155.74 |
| 1127260800000 | 1145.84 |
| 1127347200000 | 1150.83 |
| 1127433600000 | 1151.63 |
| 1127692800000 | 1151.84 |
| 1127779200000 | 1151.69 |
| 1127865600000 | 1152.28 |
| 1127952000000 | 1161.38 |
| 1128038400000 | 1164.65 |
| 1128297600000 | 1162.85 |
| 1128384000000 | 1151.44 |
| 1128470400000 | 1133.8 |
| 1128556800000 | 1127.84 |
| 1128643200000 | 1133.77 |
| 1128902400000 | 1125.25 |
| 1128988800000 | 1123.91 |
| 1129075200000 | 1115.3 |
| 1129161600000 | 1114.34 |
| 1129248000000 | 1122.94 |
| 1129507200000 | 1127.97 |
| 1129593600000 | 1114.7 |
| 1129680000000 | 1129.59 |
| 1129766400000 | 1111.36 |
| 1129852800000 | 1117.05 |
| 1130112000000 | 1135.75 |
| 1130198400000 | 1132.37 |
| 1130284800000 | 1129.5 |
| 1130371200000 | 1116.01 |
| 1130457600000 | 1134.7 |
| 1130716800000 | 1145.11 |
| 1130803200000 | 1143.04 |
| 1130889600000 | 1157.63 |
| 1130976000000 | 1162.36 |
| 1131062400000 | 1162.08 |
| 1131321600000 | 1166.1 |
| 1131408000000 | 1162.62 |
| 1131494400000 | 1163.13 |
| 1131580800000 | 1173.42 |
| 1131667200000 | 1177.46 |
| 1131926400000 | 1176.95 |
| 1132012800000 | 1172.37 |
| 1132099200000 | 1175.03 |
| 1132185600000 | 1187.73 |
| 1132272000000 | 1191.66 |
| 1132531200000 | 1197.41 |
| 1132617600000 | 1203.13 |
| 1132704000000 | 1207.27 |
| 1132876800000 | 1210.37 |
| 1133136000000 | 1199.83 |
| 1133222400000 | 1200.13 |
| 1133308800000 | 1193.3 |
| 1133395200000 | 1207.79 |
| 1133481600000 | 1208.21 |
| 1133740800000 | 1205.64 |
| 1133827200000 | 1206.17 |
| 1133913600000 | 1200.08 |
| 1134000000000 | 1199.43 |
| 1134086400000 | 1201.65 |
| 1134345600000 | 1201.71 |
| 1134432000000 | 1206.54 |
| 1134518400000 | 1210.07 |
| 1134604800000 | 1208.27 |
| 1134691200000 | 1205.06 |
| 1134950400000 | 1198.58 |
| 1135036800000 | 1199.49 |
| 1135123200000 | 1202.89 |
| 1135209600000 | 1207.84 |
| 1135296000000 | 1207.8 |
| 1135641600000 | 1195.52 |
| 1135728000000 | 1198.71 |
| 1135814400000 | 1195.65 |
| 1135900800000 | 1189.59 |
| 1136246400000 | 1209.91 |
| 1136332800000 | 1215.24 |
| 1136419200000 | 1215.57 |
| 1136505600000 | 1227.13 |
| 1136764800000 | 1231.83 |
| 1136851200000 | 1232.35 |
| 1136937600000 | 1235.26 |
| 1137024000000 | 1227.08 |
| 1137110400000 | 1229.07 |
| 1137456000000 | 1224.66 |
| 1137542400000 | 1218.83 |
| 1137628800000 | 1224.11 |
| 1137715200000 | 1199.18 |
| 1137974400000 | 1203.28 |
| 1138060800000 | 1206.95 |
| 1138147200000 | 1204.84 |
| 1138233600000 | 1212.86 |
| 1138320000000 | 1221.63 |
| 1138579200000 | 1223.49 |
| 1138665600000 | 1219.13 |
| 1138752000000 | 1219.67 |
| 1138838400000 | 1208.84 |
| 1138924800000 | 1201.32 |
| 1139184000000 | 1200.69 |
| 1139270400000 | 1189.37 |
| 1139356800000 | 1199.11 |
| 1139443200000 | 1195.9 |
| 1139529600000 | 1197.5 |
| 1139788800000 | 1192.55 |
| 1139875200000 | 1204.74 |
| 1139961600000 | 1208.67 |
| 1140048000000 | 1218.53 |
| 1140134400000 | 1217.54 |
| 1140480000000 | 1213.14 |
| 1140566400000 | 1221.96 |
| 1140652800000 | 1217.62 |
| 1140739200000 | 1219.9 |
| 1140998400000 | 1225.74 |
| 1141084800000 | 1212.78 |
| 1141171200000 | 1223.89 |
| 1141257600000 | 1221.8 |
| 1141344000000 | 1219.78 |
| 1141603200000 | 1211.65 |
| 1141689600000 | 1209.42 |
| 1141776000000 | 1211.38 |
| 1141862400000 | 1204.94 |
| 1141948800000 | 1213.82 |
| 1142208000000 | 1216.3 |
| 1142294400000 | 1230.04 |
| 1142380800000 | 1236.58 |
| 1142467200000 | 1238.8 |
| 1142553600000 | 1240.78 |
| 1142812800000 | 1239.15 |
| 1142899200000 | 1231.93 |
| 1142985600000 | 1239.41 |
| 1143072000000 | 1236.24 |
| 1143158400000 | 1238.23 |
| 1143417600000 | 1237.56 |
| 1143504000000 | 1228.69 |
| 1143590400000 | 1239.51 |
| 1143676800000 | 1238.4 |
| 1143763200000 | 1233.55 |
| 1144022400000 | 1237.65 |
| 1144108800000 | 1245 |
| 1144195200000 | 1252.23 |
| 1144281600000 | 1248.62 |
| 1144368000000 | 1235.77 |
| 1144627200000 | 1236.2 |
| 1144713600000 | 1227.27 |
| 1144800000000 | 1229.09 |
| 1144886400000 | 1229.59 |
| 1145232000000 | 1227.73 |
| 1145318400000 | 1248.42 |
| 1145404800000 | 1250.92 |
| 1145491200000 | 1251.98 |
| 1145577600000 | 1252.21 |
| 1145836800000 | 1249.32 |
| 1145923200000 | 1243.06 |
| 1146009600000 | 1239.91 |
| 1146096000000 | 1242.98 |
| 1146182400000 | 1243.1 |
| 1146441600000 | 1238.76 |
| 1146528000000 | 1244.86 |
| 1146614400000 | 1238.7 |
| 1146700800000 | 1242.13 |
| 1146787200000 | 1252.94 |
| 1147046400000 | 1252.14 |
| 1147132800000 | 1249.96 |
| 1147219200000 | 1247.67 |
| 1147305600000 | 1232.76 |
| 1147392000000 | 1220.64 |
| 1147651200000 | 1222.98 |
| 1147737600000 | 1222.12 |
| 1147824000000 | 1201.74 |
| 1147910400000 | 1194.2 |
| 1147996800000 | 1197.74 |
| 1148256000000 | 1193.14 |
| 1148342400000 | 1189.24 |
| 1148428800000 | 1190.41 |
| 1148515200000 | 1203.51 |
| 1148601600000 | 1210.01 |
| 1148947200000 | 1189.4 |
| 1149033600000 | 1198.01 |
| 1149120000000 | 1213.1 |
| 1149206400000 | 1214.66 |
| 1149465600000 | 1191.98 |
| 1149552000000 | 1191.02 |
| 1149638400000 | 1183.51 |
| 1149724800000 | 1184.77 |
| 1149811200000 | 1179.79 |
| 1150070400000 | 1164.05 |
| 1150156800000 | 1151.94 |
| 1150243200000 | 1157.25 |
| 1150329600000 | 1183.04 |
| 1150416000000 | 1179.4 |
| 1150675200000 | 1169.06 |
| 1150761600000 | 1168.5 |
| 1150848000000 | 1181.38 |
| 1150934400000 | 1174.69 |
| 1151020800000 | 1176.71 |
| 1151280000000 | 1182.04 |
| 1151366400000 | 1172.2 |
| 1151452800000 | 1178.07 |
| 1151539200000 | 1203.89 |
| 1151625600000 | 1201.61 |
| 1151884800000 | 1211.07 |
| 1152057600000 | 1202.61 |
| 1152144000000 | 1207.2 |
| 1152230400000 | 1198.77 |
| 1152489600000 | 1199.98 |
| 1152576000000 | 1204.06 |
| 1152662400000 | 1189.87 |
| 1152748800000 | 1173.9 |
| 1152835200000 | 1167.77 |
| 1153094400000 | 1165.05 |
| 1153180800000 | 1167.72 |
| 1153267200000 | 1190.42 |
| 1153353600000 | 1179.54 |
| 1153440000000 | 1172.5 |
| 1153699200000 | 1193.15 |
| 1153785600000 | 1202.01 |
| 1153872000000 | 1199.97 |
| 1153958400000 | 1192.98 |
| 1154044800000 | 1207.25 |
| 1154304000000 | 1206.44 |
| 1154390400000 | 1199.07 |
| 1154476800000 | 1207.23 |
| 1154563200000 | 1209.57 |
| 1154649600000 | 1207.77 |
| 1154908800000 | 1205.33 |
| 1154995200000 | 1201.12 |
| 1155081600000 | 1196.33 |
| 1155168000000 | 1201.54 |
| 1155254400000 | 1196.19 |
| 1155513600000 | 1198.04 |
| 1155600000000 | 1213.3 |
| 1155686400000 | 1223 |
| 1155772800000 | 1223.81 |
| 1155859200000 | 1228.67 |
| 1156118400000 | 1223.49 |
| 1156204800000 | 1224 |
| 1156291200000 | 1217.46 |
| 1156377600000 | 1219.91 |
| 1156464000000 | 1218.75 |
| 1156723200000 | 1225.37 |
| 1156809600000 | 1227.6 |
| 1156896000000 | 1227.16 |
| 1156982400000 | 1228.24 |
| 1157068800000 | 1236.02 |
| 1157414400000 | 1237.45 |
| 1157500800000 | 1222.78 |
| 1157587200000 | 1217.67 |
| 1157673600000 | 1223.75 |
| 1157932800000 | 1225.69 |
| 1158019200000 | 1239.45 |
| 1158105600000 | 1245.35 |
| 1158192000000 | 1243.62 |
| 1158278400000 | 1247.11 |
| 1158537600000 | 1250.34 |
| 1158624000000 | 1247.79 |
| 1158710400000 | 1253.19 |
| 1158796800000 | 1245.71 |
| 1158883200000 | 1242.07 |
| 1159142400000 | 1251.94 |
| 1159228800000 | 1261.58 |
| 1159315200000 | 1262.77 |
| 1159401600000 | 1265.79 |
| 1159488000000 | 1262.51 |
| 1159747200000 | 1257.8 |
| 1159833600000 | 1258.32 |
| 1159920000000 | 1273.78 |
| 1160006400000 | 1277.74 |
| 1160092800000 | 1273.67 |
| 1160352000000 | 1274.7 |
| 1160438400000 | 1277.75 |
| 1160524800000 | 1274.65 |
| 1160611200000 | 1287.39 |
| 1160697600000 | 1292.02 |
| 1160956800000 | 1296.01 |
| 1161043200000 | 1291.3 |
| 1161129600000 | 1293.2 |
| 1161216000000 | 1294.27 |
| 1161302400000 | 1297.07 |
| 1161561600000 | 1305.43 |
| 1161648000000 | 1304.85 |
| 1161734400000 | 1309.24 |
| 1161820800000 | 1317.05 |
| 1161907200000 | 1304.83 |
| 1162166400000 | 1304.33 |
| 1162252800000 | 1304.48 |
| 1162339200000 | 1294.01 |
| 1162425600000 | 1294.57 |
| 1162512000000 | 1291.92 |
| 1162771200000 | 1305.05 |
| 1162857600000 | 1306.42 |
| 1162944000000 | 1309.07 |
| 1163030400000 | 1302.48 |
| 1163116800000 | 1304.98 |
| 1163376000000 | 1308.14 |
| 1163462400000 | 1317.15 |
| 1163548800000 | 1321.22 |
| 1163635200000 | 1324.47 |
| 1163721600000 | 1325.05 |
| 1163980800000 | 1325.63 |
| 1164067200000 | 1328.46 |
| 1164153600000 | 1331.31 |
| 1164326400000 | 1326.31 |
| 1164585600000 | 1308.74 |
| 1164672000000 | 1313.53 |
| 1164758400000 | 1325.43 |
| 1164844800000 | 1326.56 |
| 1164931200000 | 1323.5 |
| 1165190400000 | 1334.44 |
| 1165276800000 | 1340.08 |
| 1165363200000 | 1339.36 |
| 1165449600000 | 1332.78 |
| 1165536000000 | 1334.31 |
| 1165795200000 | 1336.68 |
| 1165881600000 | 1335.29 |
| 1165968000000 | 1337.01 |
| 1166054400000 | 1348.13 |
| 1166140800000 | 1348.65 |
| 1166400000000 | 1342.03 |
| 1166486400000 | 1345.84 |
| 1166572800000 | 1344.72 |
| 1166659200000 | 1338.98 |
| 1166745600000 | 1331.9 |
| 1167091200000 | 1337.28 |
| 1167177600000 | 1346.52 |
| 1167264000000 | 1345.6 |
| 1167350400000 | 1338.55 |
| 1167782400000 | 1333.3 |
| 1167868800000 | 1334.9 |
| 1167955200000 | 1327.25 |
| 1168214400000 | 1330.37 |
| 1168300800000 | 1328.74 |
| 1168387200000 | 1330.55 |
| 1168473600000 | 1340.08 |
| 1168560000000 | 1348.15 |
| 1168905600000 | 1347.92 |
| 1168992000000 | 1347.54 |
| 1169078400000 | 1343.37 |
| 1169164800000 | 1347.62 |
| 1169424000000 | 1341.02 |
| 1169510400000 | 1346.99 |
| 1169596800000 | 1359.05 |
| 1169683200000 | 1343.19 |
| 1169769600000 | 1342.65 |
| 1170028800000 | 1342.8 |
| 1170115200000 | 1349.65 |
| 1170201600000 | 1359.13 |
| 1170288000000 | 1366.48 |
| 1170374400000 | 1367.51 |
| 1170633600000 | 1366.08 |
| 1170720000000 | 1366.89 |
| 1170806400000 | 1368.35 |
| 1170892800000 | 1367.17 |
| 1170979200000 | 1357.29 |
| 1171238400000 | 1351.79 |
| 1171324800000 | 1361.92 |
| 1171411200000 | 1371.88 |
| 1171497600000 | 1373.84 |
| 1171584000000 | 1372.56 |
| 1171929600000 | 1376.72 |
| 1172016000000 | 1374.98 |
| 1172102400000 | 1373.88 |
| 1172188800000 | 1368.77 |
| 1172448000000 | 1366.59 |
| 1172534400000 | 1318.66 |
| 1172620800000 | 1325.5 |
| 1172707200000 | 1322.49 |
| 1172793600000 | 1307.96 |
| 1173052800000 | 1295.43 |
| 1173139200000 | 1314.93 |
| 1173225600000 | 1313.26 |
| 1173312000000 | 1321.92 |
| 1173398400000 | 1322.88 |
| 1173657600000 | 1325.89 |
| 1173744000000 | 1299.29 |
| 1173830400000 | 1307 |
| 1173916800000 | 1312.24 |
| 1174003200000 | 1307.3 |
| 1174262400000 | 1322.21 |
| 1174348800000 | 1331.61 |
| 1174435200000 | 1352.17 |
| 1174521600000 | 1352.06 |
| 1174608000000 | 1353.64 |
| 1174867200000 | 1354.7 |
| 1174953600000 | 1347.06 |
| 1175040000000 | 1337.54 |
| 1175126400000 | 1342.26 |
| 1175212800000 | 1340.35 |
| 1175472000000 | 1343.8 |
| 1175558400000 | 1356.07 |
| 1175644800000 | 1359.46 |
| 1175731200000 | 1364.32 |
| 1176076800000 | 1365.23 |
| 1176163200000 | 1367.37 |
| 1176249600000 | 1359.46 |
| 1176336000000 | 1368.55 |
| 1176422400000 | 1373.09 |
| 1176681600000 | 1387.63 |
| 1176768000000 | 1390.28 |
| 1176854400000 | 1390.68 |
| 1176940800000 | 1389.48 |
| 1177027200000 | 1403.35 |
| 1177286400000 | 1400.32 |
| 1177372800000 | 1402.91 |
| 1177459200000 | 1417.38 |
| 1177545600000 | 1415.49 |
| 1177632000000 | 1414.39 |
| 1177891200000 | 1403.12 |
| 1177977600000 | 1408.34 |
| 1178064000000 | 1418.35 |
| 1178150400000 | 1423.09 |
| 1178236800000 | 1424.49 |
| 1178496000000 | 1427.77 |
| 1178582400000 | 1428.16 |
| 1178668800000 | 1432.87 |
| 1178755200000 | 1413.44 |
| 1178841600000 | 1426.84 |
| 1179100800000 | 1423.66 |
| 1179187200000 | 1420.08 |
| 1179273600000 | 1432.47 |
| 1179360000000 | 1430.63 |
| 1179446400000 | 1440.79 |
| 1179705600000 | 1443.76 |
| 1179792000000 | 1442.74 |
| 1179878400000 | 1440.94 |
| 1179964800000 | 1426.72 |
| 1180051200000 | 1435.43 |
| 1180396800000 | 1439.09 |
| 1180483200000 | 1450.92 |
| 1180569600000 | 1450.65 |
| 1180656000000 | 1457.68 |
| 1180915200000 | 1460.5 |
| 1181001600000 | 1453.64 |
| 1181088000000 | 1440.19 |
| 1181174400000 | 1415.44 |
| 1181260800000 | 1430.31 |
| 1181520000000 | 1431.39 |
| 1181606400000 | 1417.86 |
| 1181692800000 | 1436.71 |
| 1181779200000 | 1442.76 |
| 1181865600000 | 1451.23 |
| 1182124800000 | 1450.56 |
| 1182211200000 | 1452.62 |
| 1182297600000 | 1433.03 |
| 1182384000000 | 1442.74 |
| 1182470400000 | 1425.62 |
| 1182729600000 | 1421.38 |
| 1182816000000 | 1416.29 |
| 1182902400000 | 1427.95 |
| 1182988800000 | 1428.98 |
| 1183075200000 | 1426.99 |
| 1183334400000 | 1441.08 |
| 1183420800000 | 1446.74 |
| 1183593600000 | 1447.94 |
| 1183680000000 | 1454.75 |
| 1183939200000 | 1456.51 |
| 1184025600000 | 1436.76 |
| 1184112000000 | 1445.6 |
| 1184198400000 | 1472.4 |
| 1184284800000 | 1476.17 |
| 1184544000000 | 1472.07 |
| 1184630400000 | 1469.18 |
| 1184716800000 | 1466.24 |
| 1184803200000 | 1471.11 |
| 1184889600000 | 1453.2 |
| 1185148800000 | 1459.44 |
| 1185235200000 | 1428.39 |
| 1185321600000 | 1434.73 |
| 1185408000000 | 1403.04 |
| 1185494400000 | 1380.48 |
| 1185753600000 | 1393.23 |
| 1185840000000 | 1375.72 |
| 1185926400000 | 1383.02 |
| 1186012800000 | 1387.79 |
| 1186099200000 | 1351.1 |
| 1186358400000 | 1381.63 |
| 1186444800000 | 1389.03 |
| 1186531200000 | 1401.91 |
| 1186617600000 | 1355.48 |
| 1186704000000 | 1363.03 |
| 1186963200000 | 1365.33 |
| 1187049600000 | 1341.12 |
| 1187136000000 | 1321.83 |
| 1187222400000 | 1321.96 |
| 1187308800000 | 1353.82 |
| 1187568000000 | 1353.84 |
| 1187654400000 | 1355.36 |
| 1187740800000 | 1373.25 |
| 1187827200000 | 1372.01 |
| 1187913600000 | 1389.98 |
| 1188172800000 | 1378.68 |
| 1188259200000 | 1346.43 |
| 1188345600000 | 1375.67 |
| 1188432000000 | 1371.36 |
| 1188518400000 | 1387.33 |
| 1188864000000 | 1400.99 |
| 1188950400000 | 1384.9 |
| 1189036800000 | 1389.41 |
| 1189123200000 | 1366.32 |
| 1189382400000 | 1362.16 |
| 1189468800000 | 1378.8 |
| 1189555200000 | 1377.45 |
| 1189641600000 | 1388.72 |
| 1189728000000 | 1389.95 |
| 1189987200000 | 1382.62 |
| 1190073600000 | 1422.9 |
| 1190160000000 | 1431.09 |
| 1190246400000 | 1422.99 |
| 1190332800000 | 1430.85 |
| 1190592000000 | 1424.75 |
| 1190678400000 | 1425.64 |
| 1190764800000 | 1433.4 |
| 1190851200000 | 1440.61 |
| 1190937600000 | 1437.63 |
| 1191196800000 | 1455.9 |
| 1191283200000 | 1454.62 |
| 1191369600000 | 1447.33 |
| 1191456000000 | 1450.07 |
| 1191542400000 | 1464.75 |
| 1191801600000 | 1461.12 |
| 1191888000000 | 1472.6 |
| 1191974400000 | 1472.08 |
| 1192060800000 | 1461.88 |
| 1192147200000 | 1471.03 |
| 1192406400000 | 1458.1 |
| 1192492800000 | 1450.53 |
| 1192579200000 | 1453.51 |
| 1192665600000 | 1451.21 |
| 1192752000000 | 1414.66 |
| 1193011200000 | 1421.94 |
| 1193097600000 | 1433.53 |
| 1193184000000 | 1432.41 |
| 1193270400000 | 1432.23 |
| 1193356800000 | 1454.45 |
| 1193616000000 | 1460.83 |
| 1193702400000 | 1451.07 |
| 1193788800000 | 1468.36 |
| 1193875200000 | 1431.65 |
| 1193961600000 | 1433.02 |
| 1194220800000 | 1424.72 |
| 1194307200000 | 1442.94 |
| 1194393600000 | 1403 |
| 1194480000000 | 1401.72 |
| 1194566400000 | 1380.44 |
| 1194825600000 | 1364.32 |
| 1194912000000 | 1405.41 |
| 1194998400000 | 1395.65 |
| 1195084800000 | 1379.38 |
| 1195171200000 | 1389.55 |
| 1195430400000 | 1366.06 |
| 1195516800000 | 1373.09 |
| 1195603200000 | 1351.51 |
| 1195776000000 | 1373.21 |
| 1196035200000 | 1342.6 |
| 1196121600000 | 1362.34 |
| 1196208000000 | 1400.9 |
| 1196294400000 | 1401.62 |
| 1196380800000 | 1410.96 |
| 1196640000000 | 1403 |
| 1196726400000 | 1395.33 |
| 1196812800000 | 1418.26 |
| 1196899200000 | 1438.28 |
| 1196985600000 | 1438.56 |
| 1197244800000 | 1448.98 |
| 1197331200000 | 1413.82 |
| 1197417600000 | 1423.22 |
| 1197504000000 | 1425.29 |
| 1197590400000 | 1408.05 |
| 1197849600000 | 1389.26 |
| 1197936000000 | 1396.37 |
| 1198022400000 | 1394.89 |
| 1198108800000 | 1402.51 |
| 1198195200000 | 1425.02 |
| 1198454400000 | 1437.27 |
| 1198627200000 | 1438.94 |
| 1198713600000 | 1418.32 |
| 1198800000000 | 1420.66 |
| 1199059200000 | 1411.05 |
| 1199232000000 | 1390.18 |
| 1199318400000 | 1389.7 |
| 1199404800000 | 1355.74 |
| 1199664000000 | 1358.28 |
| 1199750400000 | 1332.52 |
| 1199836800000 | 1349.5 |
| 1199923200000 | 1359.44 |
| 1200009600000 | 1339.79 |
| 1200268800000 | 1354.13 |
| 1200355200000 | 1319.71 |
| 1200441600000 | 1309.78 |
| 1200528000000 | 1272.04 |
| 1200614400000 | 1264.99 |
| 1200960000000 | 1249.73 |
| 1201046400000 | 1273.89 |
| 1201132800000 | 1288.8 |
| 1201219200000 | 1267.46 |
| 1201478400000 | 1289.15 |
| 1201564800000 | 1297.12 |
| 1201651200000 | 1290.74 |
| 1201737600000 | 1312.25 |
| 1201824000000 | 1326.07 |
| 1202083200000 | 1312.33 |
| 1202169600000 | 1272.22 |
| 1202256000000 | 1259.68 |
| 1202342400000 | 1268.82 |
| 1202428800000 | 1264.56 |
| 1202688000000 | 1271.65 |
| 1202774400000 | 1279.74 |
| 1202860800000 | 1297.4 |
| 1202947200000 | 1279.62 |
| 1203033600000 | 1280.64 |
| 1203379200000 | 1280.14 |
| 1203465600000 | 1290.39 |
| 1203552000000 | 1273.93 |
| 1203638400000 | 1283.63 |
| 1203897600000 | 1300.35 |
| 1203984000000 | 1310.2 |
| 1204070400000 | 1309.41 |
| 1204156800000 | 1296.26 |
| 1204243200000 | 1261.36 |
| 1204502400000 | 1262.55 |
| 1204588800000 | 1258.24 |
| 1204675200000 | 1264.96 |
| 1204761600000 | 1237.46 |
| 1204848000000 | 1227.05 |
| 1205107200000 | 1207.54 |
| 1205193600000 | 1251.24 |
| 1205280000000 | 1238.88 |
| 1205366400000 | 1245.63 |
| 1205452800000 | 1220.07 |
| 1205712000000 | 1211.02 |
| 1205798400000 | 1259.46 |
| 1205884800000 | 1228.2 |
| 1205971200000 | 1256.07 |
| 1206316800000 | 1276.01 |
| 1206403200000 | 1279.3 |
| 1206489600000 | 1269.79 |
| 1206576000000 | 1254.28 |
| 1206662400000 | 1244.12 |
| 1206921600000 | 1250.52 |
| 1207008000000 | 1294.75 |
| 1207094400000 | 1292.18 |
| 1207180800000 | 1293.53 |
| 1207267200000 | 1295.86 |
| 1207526400000 | 1298.1 |
| 1207612800000 | 1292.24 |
| 1207699200000 | 1282.94 |
| 1207785600000 | 1289.52 |
| 1207872000000 | 1263.89 |
| 1208131200000 | 1260.92 |
| 1208217600000 | 1266.97 |
| 1208304000000 | 1296.21 |
| 1208390400000 | 1297.22 |
| 1208476800000 | 1320.75 |
| 1208736000000 | 1319.77 |
| 1208822400000 | 1308.8 |
| 1208908800000 | 1314.69 |
| 1208995200000 | 1321.85 |
| 1209081600000 | 1328.98 |
| 1209340800000 | 1327.13 |
| 1209427200000 | 1322.3 |
| 1209513600000 | 1317.09 |
| 1209600000000 | 1339.54 |
| 1209686400000 | 1343.71 |
| 1209945600000 | 1337.9 |
| 1210032000000 | 1348.15 |
| 1210118400000 | 1325.09 |
| 1210204800000 | 1330.02 |
| 1210291200000 | 1321.94 |
| 1210550400000 | 1336.5 |
| 1210636800000 | 1335.36 |
| 1210723200000 | 1341.62 |
| 1210809600000 | 1355.39 |
| 1210896000000 | 1357.26 |
| 1211155200000 | 1357.62 |
| 1211241600000 | 1345.79 |
| 1211328000000 | 1324.47 |
| 1211414400000 | 1329.15 |
| 1211500800000 | 1313.02 |
| 1211846400000 | 1321.31 |
| 1211932800000 | 1327.7 |
| 1212019200000 | 1335.95 |
| 1212105600000 | 1338.42 |
| 1212364800000 | 1325.93 |
| 1212451200000 | 1319.44 |
| 1212537600000 | 1317.71 |
| 1212624000000 | 1345.3 |
| 1212710400000 | 1305.08 |
| 1212969600000 | 1306.6 |
| 1213056000000 | 1303.5 |
| 1213142400000 | 1281.42 |
| 1213228800000 | 1285.55 |
| 1213315200000 | 1305.68 |
| 1213574400000 | 1306.43 |
| 1213660800000 | 1299.46 |
| 1213747200000 | 1286.43 |
| 1213833600000 | 1290.14 |
| 1213920000000 | 1265.62 |
| 1214179200000 | 1266.19 |
| 1214265600000 | 1261.06 |
| 1214352000000 | 1270.18 |
| 1214438400000 | 1233.77 |
| 1214524800000 | 1229.9 |
| 1214784000000 | 1230.74 |
| 1214870400000 | 1234.69 |
| 1214956800000 | 1210.64 |
| 1215043200000 | 1211.75 |
| 1215388800000 | 1203.11 |
| 1215475200000 | 1221.76 |
| 1215561600000 | 1195.14 |
| 1215648000000 | 1203.57 |
| 1215734400000 | 1190.31 |
| 1215993600000 | 1181.48 |
| 1216080000000 | 1168.43 |
| 1216166400000 | 1195.96 |
| 1216252800000 | 1207.88 |
| 1216339200000 | 1205.73 |
| 1216598400000 | 1206.25 |
| 1216684800000 | 1220.62 |
| 1216771200000 | 1224.57 |
| 1216857600000 | 1197.55 |
| 1216944000000 | 1203.12 |
| 1217203200000 | 1182.45 |
| 1217289600000 | 1209.61 |
| 1217376000000 | 1231.1 |
| 1217462400000 | 1213.46 |
| 1217548800000 | 1206.03 |
| 1217808000000 | 1192.87 |
| 1217894400000 | 1224.4 |
| 1217980800000 | 1231.05 |
| 1218067200000 | 1211.27 |
| 1218153600000 | 1239.24 |
| 1218412800000 | 1246.73 |
| 1218499200000 | 1234.49 |
| 1218585600000 | 1232.4 |
| 1218672000000 | 1238.75 |
| 1218758400000 | 1242.02 |
| 1219017600000 | 1223.71 |
| 1219104000000 | 1213.16 |
| 1219190400000 | 1220.21 |
| 1219276800000 | 1223.41 |
| 1219363200000 | 1236.88 |
| 1219622400000 | 1212.77 |
| 1219708800000 | 1216.62 |
| 1219795200000 | 1226.6 |
| 1219881600000 | 1243.29 |
| 1219968000000 | 1226.88 |
| 1220313600000 | 1219.55 |
| 1220400000000 | 1214.61 |
| 1220486400000 | 1179.86 |
| 1220572800000 | 1184.54 |
| 1220832000000 | 1206.73 |
| 1220918400000 | 1167.3 |
| 1221004800000 | 1176.83 |
| 1221091200000 | 1194.11 |
| 1221177600000 | 1199.11 |
| 1221436800000 | 1144.8 |
| 1221523200000 | 1167.68 |
| 1221609600000 | 1113.93 |
| 1221696000000 | 1159.75 |
| 1221782400000 | 1205 |
| 1222041600000 | 1160.23 |
| 1222128000000 | 1143.27 |
| 1222214400000 | 1141.63 |
| 1222300800000 | 1163.58 |
| 1222387200000 | 1167.73 |
| 1222646400000 | 1064.54 |
| 1222732800000 | 1123.7 |
| 1222819200000 | 1117.17 |
| 1222905600000 | 1071.27 |
| 1222992000000 | 1056.04 |
| 1223251200000 | 1014.98 |
| 1223337600000 | 957.47 |
| 1223424000000 | 948.77 |
| 1223510400000 | 877.79 |
| 1223596800000 | 867.13 |
| 1223856000000 | 968.57 |
| 1223942400000 | 959.94 |
| 1224028800000 | 874.56 |
| 1224115200000 | 913.32 |
| 1224201600000 | 909.51 |
| 1224460800000 | 952.55 |
| 1224547200000 | 922.98 |
| 1224633600000 | 870.03 |
| 1224720000000 | 879.08 |
| 1224806400000 | 849.61 |
| 1225065600000 | 823.28 |
| 1225152000000 | 909.73 |
| 1225238400000 | 902.69 |
| 1225324800000 | 925.23 |
| 1225411200000 | 938.02 |
| 1225670400000 | 935.81 |
| 1225756800000 | 973.01 |
| 1225843200000 | 921.94 |
| 1225929600000 | 876.73 |
| 1226016000000 | 901.41 |
| 1226275200000 | 889.87 |
| 1226361600000 | 870.46 |
| 1226448000000 | 825.87 |
| 1226534400000 | 882.82 |
| 1226620800000 | 845.96 |
| 1226880000000 | 825.58 |
| 1226966400000 | 833.94 |
| 1227052800000 | 782.29 |
| 1227139200000 | 730.21 |
| 1227225600000 | 775.53 |
| 1227484800000 | 824.25 |
| 1227571200000 | 830.08 |
| 1227657600000 | 861.09 |
| 1227830400000 | 868.2 |
| 1228089600000 | 790.77 |
| 1228176000000 | 821.12 |
| 1228262400000 | 843.06 |
| 1228348800000 | 817.65 |
| 1228435200000 | 848.09 |
| 1228694400000 | 879.48 |
| 1228780800000 | 861.11 |
| 1228867200000 | 871.53 |
| 1228953600000 | 846.71 |
| 1229040000000 | 852.76 |
| 1229299200000 | 842.2 |
| 1229385600000 | 884.56 |
| 1229472000000 | 877.71 |
| 1229558400000 | 860.46 |
| 1229644800000 | 863.23 |
| 1229904000000 | 847.53 |
| 1229990400000 | 840.37 |
| 1230076800000 | 844.96 |
| 1230249600000 | 849.72 |
| 1230508800000 | 846.6 |
| 1230595200000 | 866.95 |
| 1230681600000 | 879.2 |
| 1230854400000 | 907.29 |
| 1231113600000 | 902.9 |
| 1231200000000 | 909.76 |
| 1231286400000 | 883.11 |
| 1231372800000 | 886.63 |
| 1231459200000 | 867.71 |
| 1231718400000 | 847.08 |
| 1231804800000 | 850.32 |
| 1231891200000 | 821.53 |
| 1231977600000 | 823.71 |
| 1232064000000 | 829.63 |
| 1232409600000 | 786.58 |
| 1232496000000 | 819.92 |
| 1232582400000 | 807.14 |
| 1232668800000 | 812.22 |
| 1232928000000 | 816.15 |
| 1233014400000 | 825.13 |
| 1233100800000 | 852.88 |
| 1233187200000 | 826.33 |
| 1233273600000 | 808.65 |
| 1233532800000 | 809.18 |
| 1233619200000 | 821.98 |
| 1233705600000 | 816.66 |
| 1233792000000 | 830.17 |
| 1233878400000 | 853.39 |
| 1234137600000 | 854.58 |
| 1234224000000 | 813.95 |
| 1234310400000 | 819.59 |
| 1234396800000 | 822.31 |
| 1234483200000 | 813.95 |
| 1234828800000 | 777.3 |
| 1234915200000 | 776.68 |
| 1235001600000 | 768.33 |
| 1235088000000 | 759.92 |
| 1235347200000 | 732.96 |
| 1235433600000 | 761.65 |
| 1235520000000 | 754.21 |
| 1235606400000 | 741.61 |
| 1235692800000 | 726.07 |
| 1235952000000 | 691.99 |
| 1236038400000 | 689.13 |
| 1236124800000 | 705.97 |
| 1236211200000 | 677.51 |
| 1236297600000 | 678.8 |
| 1236556800000 | 672.42 |
| 1236643200000 | 714.76 |
| 1236729600000 | 716.25 |
| 1236816000000 | 744.67 |
| 1236902400000 | 749.62 |
| 1237161600000 | 745.16 |
| 1237248000000 | 769.24 |
| 1237334400000 | 784.34 |
| 1237420800000 | 775.08 |
| 1237507200000 | 760.31 |
| 1237766400000 | 812.11 |
| 1237852800000 | 795.59 |
| 1237939200000 | 802.69 |
| 1238025600000 | 820.9 |
| 1238112000000 | 803.09 |
| 1238371200000 | 776.75 |
| 1238457600000 | 786.89 |
| 1238544000000 | 798.89 |
| 1238630400000 | 821.01 |
| 1238716800000 | 828.73 |
| 1238976000000 | 822.1 |
| 1239062400000 | 802.73 |
| 1239148800000 | 811.78 |
| 1239235200000 | 841.55 |
| 1239580800000 | 843.83 |
| 1239667200000 | 827.96 |
| 1239753600000 | 836.93 |
| 1239840000000 | 850.31 |
| 1239926400000 | 854.02 |
| 1240185600000 | 818.4 |
| 1240272000000 | 835.29 |
| 1240358400000 | 829.16 |
| 1240444800000 | 836.7 |
| 1240531200000 | 850.05 |
| 1240790400000 | 842.47 |
| 1240876800000 | 839.78 |
| 1240963200000 | 857.78 |
| 1241049600000 | 855.86 |
| 1241136000000 | 860.94 |
| 1241395200000 | 888.68 |
| 1241481600000 | 885.23 |
| 1241568000000 | 898.96 |
| 1241654400000 | 886.7 |
| 1241740800000 | 907.13 |
| 1242000000000 | 889.11 |
| 1242086400000 | 888.99 |
| 1242172800000 | 866.5 |
| 1242259200000 | 874.95 |
| 1242345600000 | 865.56 |
| 1242604800000 | 891.66 |
| 1242691200000 | 889.92 |
| 1242777600000 | 886.53 |
| 1242864000000 | 872.1 |
| 1242950400000 | 871.13 |
| 1243296000000 | 894.27 |
| 1243382400000 | 878.19 |
| 1243468800000 | 891.17 |
| 1243555200000 | 903.24 |
| 1243814400000 | 926.46 |
| 1243900800000 | 928.02 |
| 1243987200000 | 915.6 |
| 1244073600000 | 925.65 |
| 1244160000000 | 924.23 |
| 1244419200000 | 923.34 |
| 1244505600000 | 926.88 |
| 1244592000000 | 924.44 |
| 1244678400000 | 929.84 |
| 1244764800000 | 930.52 |
| 1245024000000 | 909.57 |
| 1245110400000 | 898.1 |
| 1245196800000 | 897.65 |
| 1245283200000 | 904.57 |
| 1245369600000 | 907.83 |
| 1245628800000 | 880.1 |
| 1245715200000 | 882.05 |
| 1245801600000 | 887.55 |
| 1245888000000 | 906.43 |
| 1245974400000 | 905.63 |
| 1246233600000 | 912.86 |
| 1246320000000 | 906.06 |
| 1246406400000 | 910.16 |
| 1246492800000 | 883.81 |
| 1246838400000 | 884.61 |
| 1246924800000 | 867.91 |
| 1247011200000 | 867.05 |
| 1247097600000 | 869.86 |
| 1247184000000 | 865.65 |
| 1247443200000 | 886.67 |
| 1247529600000 | 891.73 |
| 1247616000000 | 916.92 |
| 1247702400000 | 924.8 |
| 1247788800000 | 925.5 |
| 1248048000000 | 935.16 |
| 1248134400000 | 939.6 |
| 1248220800000 | 938.69 |
| 1248307200000 | 959.11 |
| 1248393600000 | 961.55 |
| 1248652800000 | 963.75 |
| 1248739200000 | 961.42 |
| 1248825600000 | 957.28 |
| 1248912000000 | 967.93 |
| 1248998400000 | 968.45 |
| 1249257600000 | 983.38 |
| 1249344000000 | 985.74 |
| 1249430400000 | 982.52 |
| 1249516800000 | 977.3 |
| 1249603200000 | 989.36 |
| 1249862400000 | 986.71 |
| 1249948800000 | 974.2 |
| 1250035200000 | 984.67 |
| 1250121600000 | 991.32 |
| 1250208000000 | 983.6 |
| 1250467200000 | 960.32 |
| 1250553600000 | 969.9 |
| 1250640000000 | 977.81 |
| 1250726400000 | 987.67 |
| 1250812800000 | 1004.95 |
| 1251072000000 | 1004.99 |
| 1251158400000 | 1007.23 |
| 1251244800000 | 1007.57 |
| 1251331200000 | 1010.6 |
| 1251417600000 | 1007.9 |
| 1251676800000 | 999.23 |
| 1251763200000 | 978.46 |
| 1251849600000 | 975.35 |
| 1251936000000 | 983.39 |
| 1252022400000 | 996.59 |
| 1252368000000 | 1005.33 |
| 1252454400000 | 1012.43 |
| 1252540800000 | 1022.4 |
| 1252627200000 | 1021.14 |
| 1252886400000 | 1027.28 |
| 1252972800000 | 1029.52 |
| 1253059200000 | 1046.11 |
| 1253145600000 | 1043.13 |
| 1253232000000 | 1045.73 |
| 1253491200000 | 1043.33 |
| 1253577600000 | 1049.91 |
| 1253664000000 | 1038.42 |
| 1253750400000 | 1028.56 |
| 1253836800000 | 1022.69 |
| 1254096000000 | 1040.3 |
| 1254182400000 | 1039.5 |
| 1254268800000 | 1036.63 |
| 1254355200000 | 1011.07 |
| 1254441600000 | 1006.03 |
| 1254700800000 | 1020.4 |
| 1254787200000 | 1034.67 |
| 1254873600000 | 1038.15 |
| 1254960000000 | 1045.77 |
| 1255046400000 | 1052.01 |
| 1255305600000 | 1056.66 |
| 1255392000000 | 1053.63 |
| 1255478400000 | 1072.12 |
| 1255564800000 | 1076.94 |
| 1255651200000 | 1069.07 |
| 1255910400000 | 1078.29 |
| 1255996800000 | 1071.99 |
| 1256083200000 | 1062.26 |
| 1256169600000 | 1073.19 |
| 1256256000000 | 1061.72 |
| 1256515200000 | 1049.25 |
| 1256601600000 | 1045.82 |
| 1256688000000 | 1024.45 |
| 1256774400000 | 1045.99 |
| 1256860800000 | 1017.15 |
| 1257120000000 | 1023.96 |
| 1257206400000 | 1026.8 |
| 1257292800000 | 1027.62 |
| 1257379200000 | 1046.67 |
| 1257465600000 | 1048.71 |
| 1257724800000 | 1071.71 |
| 1257811200000 | 1071.37 |
| 1257897600000 | 1076.93 |
| 1257984000000 | 1065.32 |
| 1258070400000 | 1071.46 |
| 1258329600000 | 1086.77 |
| 1258416000000 | 1087.37 |
| 1258502400000 | 1087.23 |
| 1258588800000 | 1072.07 |
| 1258675200000 | 1068.91 |
| 1258934400000 | 1083.43 |
| 1259020800000 | 1082.96 |
| 1259107200000 | 1087.68 |
| 1259280000000 | 1069.09 |
| 1259539200000 | 1071.9 |
| 1259625600000 | 1085.22 |
| 1259712000000 | 1084.93 |
| 1259798400000 | 1075.69 |
| 1259884800000 | 1081.55 |
| 1260144000000 | 1079.35 |
| 1260230400000 | 1068.26 |
| 1260316800000 | 1072.21 |
| 1260403200000 | 1079.13 |
| 1260489600000 | 1082.1 |
| 1260748800000 | 1088.59 |
| 1260835200000 | 1083.4 |
| 1260921600000 | 1084.33 |
| 1261008000000 | 1071.52 |
| 1261094400000 | 1077.08 |
| 1261353600000 | 1088.1 |
| 1261440000000 | 1091.32 |
| 1261526400000 | 1093.85 |
| 1261612800000 | 1099.11 |
| 1261958400000 | 1100.46 |
| 1262044800000 | 1098.55 |
| 1262131200000 | 1098.74 |
| 1262217600000 | 1087.61 |
| 1262563200000 | 1105.64 |
| 1262649600000 | 1108.94 |
| 1262736000000 | 1109.6 |
| 1262822400000 | 1113.24 |
| 1262908800000 | 1116.25 |
| 1263168000000 | 1117.12 |
| 1263254400000 | 1106.17 |
| 1263340800000 | 1115.18 |
| 1263427200000 | 1117.62 |
| 1263513600000 | 1106.06 |
| 1263859200000 | 1119.7 |
| 1263945600000 | 1107.66 |
| 1264032000000 | 1086.93 |
| 1264118400000 | 1063.57 |
| 1264377600000 | 1068.08 |
| 1264464000000 | 1064.29 |
| 1264550400000 | 1070.67 |
| 1264636800000 | 1057.49 |
| 1264723200000 | 1047.45 |
| 1264982400000 | 1061.69 |
| 1265068800000 | 1075.93 |
| 1265155200000 | 1069.08 |
| 1265241600000 | 1036.13 |
| 1265328000000 | 1037.96 |
| 1265587200000 | 1028.94 |
| 1265673600000 | 1042.21 |
| 1265760000000 | 1039.34 |
| 1265846400000 | 1050.09 |
| 1265932800000 | 1047.21 |
| 1266278400000 | 1065.29 |
| 1266364800000 | 1070.71 |
| 1266451200000 | 1078.63 |
| 1266537600000 | 1078.87 |
| 1266796800000 | 1077.79 |
| 1266883200000 | 1064.99 |
| 1266969600000 | 1074.38 |
| 1267056000000 | 1072.59 |
| 1267142400000 | 1074.11 |
| 1267401600000 | 1085.35 |
| 1267488000000 | 1088.51 |
| 1267574400000 | 1088.78 |
| 1267660800000 | 1092.64 |
| 1267747200000 | 1107.32 |
| 1268006400000 | 1107.4 |
| 1268092800000 | 1108.89 |
| 1268179200000 | 1114.33 |
| 1268265600000 | 1118.86 |
| 1268352000000 | 1118.32 |
| 1268611200000 | 1118.24 |
| 1268697600000 | 1126.8 |
| 1268784000000 | 1133.2 |
| 1268870400000 | 1133.2 |
| 1268956800000 | 1127.19 |
| 1269216000000 | 1133.66 |
| 1269302400000 | 1141.72 |
| 1269388800000 | 1135 |
| 1269475200000 | 1133.5 |
| 1269561600000 | 1133.88 |
| 1269820800000 | 1140.14 |
| 1269907200000 | 1140.6 |
| 1269993600000 | 1137.19 |
| 1270080000000 | 1145.09 |
| 1270425600000 | 1154.47 |
| 1270512000000 | 1156.86 |
| 1270598400000 | 1150.23 |
| 1270684800000 | 1152.97 |
| 1270771200000 | 1160.83 |
| 1271030400000 | 1162.33 |
| 1271116800000 | 1163.1 |
| 1271203200000 | 1176.13 |
| 1271289600000 | 1177.04 |
| 1271376000000 | 1158.67 |
| 1271635200000 | 1162.56 |
| 1271721600000 | 1172.22 |
| 1271808000000 | 1171.03 |
| 1271894400000 | 1173.09 |
| 1271980800000 | 1181.21 |
| 1272240000000 | 1176.23 |
| 1272326400000 | 1149.72 |
| 1272412800000 | 1157.46 |
| 1272499200000 | 1172.39 |
| 1272585600000 | 1151.42 |
| 1272844800000 | 1165.33 |
| 1272931200000 | 1137.06 |
| 1273017600000 | 1131.01 |
| 1273104000000 | 1094.68 |
| 1273190400000 | 1077.3 |
| 1273449600000 | 1123.03 |
| 1273536000000 | 1119.29 |
| 1273622400000 | 1136.66 |
| 1273708800000 | 1122.63 |
| 1273795200000 | 1101.34 |
| 1274054400000 | 1102.79 |
| 1274140800000 | 1087.86 |
| 1274227200000 | 1082.01 |
| 1274313600000 | 1039.87 |
| 1274400000000 | 1055.16 |
| 1274659200000 | 1042.82 |
| 1274745600000 | 1043.02 |
| 1274832000000 | 1036.66 |
| 1274918400000 | 1070.04 |
| 1275004800000 | 1056.9 |
| 1275350400000 | 1038.47 |
| 1275436800000 | 1064.42 |
| 1275523200000 | 1069.48 |
| 1275609600000 | 1032.99 |
| 1275868800000 | 1018.79 |
| 1275955200000 | 1027.52 |
| 1276041600000 | 1022.78 |
| 1276128000000 | 1053.11 |
| 1276214400000 | 1058.1 |
| 1276473600000 | 1056.9 |
| 1276560000000 | 1081.71 |
| 1276646400000 | 1081.36 |
| 1276732800000 | 1082.63 |
| 1276819200000 | 1083.48 |
| 1277078400000 | 1079.32 |
| 1277164800000 | 1061.93 |
| 1277251200000 | 1059.03 |
| 1277337600000 | 1041.46 |
| 1277424000000 | 1042.72 |
| 1277683200000 | 1041.56 |
| 1277769600000 | 1008.53 |
| 1277856000000 | 999.24 |
| 1277942400000 | 997.21 |
| 1278028800000 | 992.69 |
| 1278374400000 | 998.5 |
| 1278460800000 | 1028.08 |
| 1278547200000 | 1037.78 |
| 1278633600000 | 1044.71 |
| 1278892800000 | 1045.5 |
| 1278979200000 | 1061.61 |
| 1279065600000 | 1061.96 |
| 1279152000000 | 1063.22 |
| 1279238400000 | 1033.63 |
| 1279497600000 | 1039.94 |
| 1279584000000 | 1051.67 |
| 1279670400000 | 1038.76 |
| 1279756800000 | 1059.81 |
| 1279843200000 | 1068.56 |
| 1280102400000 | 1080.55 |
| 1280188800000 | 1077.78 |
| 1280275200000 | 1069.99 |
| 1280361600000 | 1065.07 |
| 1280448000000 | 1066.64 |
| 1280707200000 | 1089.05 |
| 1280793600000 | 1083.89 |
| 1280880000000 | 1092.58 |
| 1280966400000 | 1091.08 |
| 1281052800000 | 1087.62 |
| 1281312000000 | 1092.45 |
| 1281398400000 | 1085.57 |
| 1281484800000 | 1055.91 |
| 1281571200000 | 1050.57 |
| 1281657600000 | 1045.96 |
| 1281916800000 | 1046.24 |
| 1282003200000 | 1058.5 |
| 1282089600000 | 1060.07 |
| 1282176000000 | 1043.06 |
| 1282262400000 | 1039.33 |
| 1282521600000 | 1034.89 |
| 1282608000000 | 1019.98 |
| 1282694400000 | 1024.3 |
| 1282780800000 | 1015.89 |
| 1282867200000 | 1031.56 |
| 1283126400000 | 1016.09 |
| 1283212800000 | 1015.49 |
| 1283299200000 | 1047 |
| 1283385600000 | 1057.23 |
| 1283472000000 | 1071.1 |
| 1283817600000 | 1059.76 |
| 1283904000000 | 1067.2 |
| 1283990400000 | 1071.85 |
| 1284076800000 | 1077.91 |
| 1284336000000 | 1090.53 |
| 1284422400000 | 1090.52 |
| 1284508800000 | 1096.19 |
| 1284595200000 | 1096.39 |
| 1284681600000 | 1098.03 |
| 1284940800000 | 1114.94 |
| 1285027200000 | 1112.37 |
| 1285113600000 | 1107.29 |
| 1285200000000 | 1098.95 |
| 1285286400000 | 1120.75 |
| 1285545600000 | 1114.88 |
| 1285632000000 | 1120.77 |
| 1285718400000 | 1119.02 |
| 1285804800000 | 1114.99 |
| 1285891200000 | 1118.94 |
| 1286150400000 | 1109.81 |
| 1286236800000 | 1132.2 |
| 1286323200000 | 1130.19 |
| 1286409600000 | 1130.03 |
| 1286496000000 | 1137.45 |
| 1286755200000 | 1137.85 |
| 1286841600000 | 1143.61 |
| 1286928000000 | 1151.76 |
| 1287014400000 | 1147.05 |
| 1287100800000 | 1151.19 |
| 1287360000000 | 1157.95 |
| 1287446400000 | 1138.99 |
| 1287532800000 | 1150.81 |
| 1287619200000 | 1153.44 |
| 1287705600000 | 1156.07 |
| 1287964800000 | 1159.24 |
| 1288051200000 | 1162.2 |
| 1288137600000 | 1160.4 |
| 1288224000000 | 1161.06 |
| 1288310400000 | 1160.74 |
| 1288569600000 | 1162.3 |
| 1288656000000 | 1171.54 |
| 1288742400000 | 1174.7 |
| 1288828800000 | 1197.16 |
| 1288915200000 | 1201.13 |
| 1289174400000 | 1199.57 |
| 1289260800000 | 1191.73 |
| 1289347200000 | 1197.66 |
| 1289433600000 | 1193.75 |
| 1289520000000 | 1178.31 |
| 1289779200000 | 1177.47 |
| 1289865600000 | 1157.83 |
| 1289952000000 | 1159.93 |
| 1290038400000 | 1177.93 |
| 1290124800000 | 1180.73 |
| 1290384000000 | 1180.73 |
| 1290470400000 | 1163.35 |
| 1290556800000 | 1181.72 |
| 1290729600000 | 1173.02 |
| 1290988800000 | 1170.97 |
| 1291075200000 | 1163.03 |
| 1291161600000 | 1187.49 |
| 1291248000000 | 1201.9 |
| 1291334400000 | 1203.96 |
| 1291593600000 | 1202.54 |
| 1291680000000 | 1203.58 |
| 1291766400000 | 1207.9 |
| 1291852800000 | 1211.5 |
| 1291939200000 | 1219.24 |
| 1292198400000 | 1218.64 |
| 1292284800000 | 1220.48 |
| 1292371200000 | 1214.94 |
| 1292457600000 | 1221.78 |
| 1292544000000 | 1222.94 |
| 1292803200000 | 1225.47 |
| 1292889600000 | 1232.78 |
| 1292976000000 | 1236.35 |
| 1293062400000 | 1234.2 |
| 1293408000000 | 1234.38 |
| 1293494400000 | 1234.64 |
| 1293580800000 | 1236.06 |
| 1293667200000 | 1234.47 |
| 1293753600000 | 1233.51 |
| 1294012800000 | 1247.41 |
| 1294099200000 | 1245.12 |
| 1294185600000 | 1250.53 |
| 1294272000000 | 1248.46 |
| 1294358400000 | 1245.33 |
| 1294617600000 | 1244.68 |
| 1294704000000 | 1250.12 |
| 1294790400000 | 1260.85 |
| 1294876800000 | 1260.17 |
| 1294963200000 | 1268.9 |
| 1295308800000 | 1271.66 |
| 1295395200000 | 1258.22 |
| 1295481600000 | 1254.74 |
| 1295568000000 | 1256.09 |
| 1295827200000 | 1263.19 |
| 1295913600000 | 1263.74 |
| 1296000000000 | 1270.8 |
| 1296086400000 | 1273.94 |
| 1296172800000 | 1251.36 |
| 1296432000000 | 1260.19 |
| 1296518400000 | 1281.52 |
| 1296604800000 | 1276.89 |
| 1296691200000 | 1281.18 |
| 1296777600000 | 1285.36 |
| 1297036800000 | 1292.4 |
| 1297123200000 | 1299.64 |
| 1297209600000 | 1296.44 |
| 1297296000000 | 1298.09 |
| 1297382400000 | 1304.47 |
| 1297641600000 | 1308.56 |
| 1297728000000 | 1304.32 |
| 1297814400000 | 1313.81 |
| 1297900800000 | 1318.52 |
| 1297987200000 | 1320.65 |
| 1298332800000 | 1292.37 |
| 1298419200000 | 1283.31 |
| 1298505600000 | 1283.56 |
| 1298592000000 | 1297.03 |
| 1298851200000 | 1301.97 |
| 1298937600000 | 1283.23 |
| 1299024000000 | 1285.62 |
| 1299110400000 | 1309.2 |
| 1299196800000 | 1299.93 |
| 1299456000000 | 1289.44 |
| 1299542400000 | 1299.96 |
| 1299628800000 | 1299.24 |
| 1299715200000 | 1274.92 |
| 1299801600000 | 1283.53 |
| 1300060800000 | 1276.57 |
| 1300147200000 | 1262.74 |
| 1300233600000 | 1239.7 |
| 1300320000000 | 1255.39 |
| 1300406400000 | 1261.42 |
| 1300665600000 | 1281.02 |
| 1300752000000 | 1277 |
| 1300838400000 | 1281.57 |
| 1300924800000 | 1294.51 |
| 1301011200000 | 1300.95 |
| 1301270400000 | 1297.02 |
| 1301356800000 | 1307.01 |
| 1301443200000 | 1315.97 |
| 1301529600000 | 1314.51 |
| 1301616000000 | 1322.14 |
| 1301875200000 | 1323.82 |
| 1301961600000 | 1324.38 |
| 1302048000000 | 1325.71 |
| 1302134400000 | 1323.7 |
| 1302220800000 | 1319.44 |
| 1302480000000 | 1315.94 |
| 1302566400000 | 1305.22 |
| 1302652800000 | 1306.73 |
| 1302739200000 | 1306.64 |
| 1302825600000 | 1310.81 |
| 1303084800000 | 1296.1 |
| 1303171200000 | 1305.64 |
| 1303257600000 | 1324.35 |
| 1303344000000 | 1333.52 |
| 1303689600000 | 1331.18 |
| 1303776000000 | 1342.22 |
| 1303862400000 | 1350.47 |
| 1303948800000 | 1355.06 |
| 1304035200000 | 1358.14 |
| 1304294400000 | 1358.37 |
| 1304380800000 | 1351.46 |
| 1304467200000 | 1342.05 |
| 1304553600000 | 1330.45 |
| 1304640000000 | 1335.27 |
| 1304899200000 | 1343.12 |
| 1304985600000 | 1353.28 |
| 1305072000000 | 1338.15 |
| 1305158400000 | 1345.48 |
| 1305244800000 | 1334.89 |
| 1305504000000 | 1326.47 |
| 1305590400000 | 1325.97 |
| 1305676800000 | 1339.25 |
| 1305763200000 | 1342.48 |
| 1305849600000 | 1331.82 |
| 1306108800000 | 1315.64 |
| 1306195200000 | 1313.28 |
| 1306281600000 | 1317.63 |
| 1306368000000 | 1325.33 |
| 1306454400000 | 1330.28 |
| 1306800000000 | 1344.1 |
| 1306886400000 | 1316.01 |
| 1306972800000 | 1314.73 |
| 1307059200000 | 1302.12 |
| 1307318400000 | 1286.93 |
| 1307404800000 | 1286.81 |
| 1307491200000 | 1280.88 |
| 1307577600000 | 1291.1 |
| 1307664000000 | 1272.63 |
| 1307923200000 | 1272.82 |
| 1308009600000 | 1290.96 |
| 1308096000000 | 1267.9 |
| 1308182400000 | 1269.09 |
| 1308268800000 | 1272.57 |
| 1308528000000 | 1279.89 |
| 1308614400000 | 1298.59 |
| 1308700800000 | 1289.78 |
| 1308787200000 | 1289.1 |
| 1308873600000 | 1273.45 |
| 1309132800000 | 1286.14 |
| 1309219200000 | 1304.99 |
| 1309305600000 | 1314.83 |
| 1309392000000 | 1328.22 |
| 1309478400000 | 1347.82 |
| 1309824000000 | 1347.83 |
| 1309910400000 | 1349.47 |
| 1309996800000 | 1363.37 |
| 1310083200000 | 1354.93 |
| 1310342400000 | 1330.66 |
| 1310428800000 | 1323.63 |
| 1310515200000 | 1328.32 |
| 1310601600000 | 1318.78 |
| 1310688000000 | 1325.17 |
| 1310947200000 | 1315.34 |
| 1311033600000 | 1337.27 |
| 1311120000000 | 1334.93 |
| 1311206400000 | 1350.93 |
| 1311292800000 | 1354.23 |
| 1311552000000 | 1346.06 |
| 1311638400000 | 1341.47 |
| 1311724800000 | 1313.44 |
| 1311811200000 | 1308.71 |
| 1311897600000 | 1301.41 |
| 1312156800000 | 1296.4 |
| 1312243200000 | 1263.36 |
| 1312329600000 | 1270.54 |
| 1312416000000 | 1207.11 |
| 1312502400000 | 1204.64 |
| 1312761600000 | 1124.32 |
| 1312848000000 | 1177.33 |
| 1312934400000 | 1129.62 |
| 1313020800000 | 1179.13 |
| 1313107200000 | 1186.73 |
| 1313366400000 | 1210.7 |
| 1313452800000 | 1198.05 |
| 1313539200000 | 1198.79 |
| 1313625600000 | 1144.5 |
| 1313712000000 | 1126.95 |
| 1313971200000 | 1128.09 |
| 1314057600000 | 1167.62 |
| 1314144000000 | 1180.83 |
| 1314230400000 | 1161.81 |
| 1314316800000 | 1181.15 |
| 1314576000000 | 1214.7 |
| 1314662400000 | 1218.43 |
| 1314748800000 | 1224.32 |
| 1314835200000 | 1211.17 |
| 1314921600000 | 1180.53 |
| 1315267200000 | 1173.37 |
| 1315353600000 | 1207.88 |
| 1315440000000 | 1194.66 |
| 1315526400000 | 1162.91 |
| 1315785600000 | 1171.36 |
| 1315872000000 | 1184.33 |
| 1315958400000 | 1200.9 |
| 1316044800000 | 1220.01 |
| 1316131200000 | 1225.84 |
| 1316390400000 | 1218.33 |
| 1316476800000 | 1215.07 |
| 1316563200000 | 1178.57 |
| 1316649600000 | 1141.58 |
| 1316736000000 | 1148.96 |
| 1316995200000 | 1174.98 |
| 1317081600000 | 1186.75 |
| 1317168000000 | 1162.09 |
| 1317254400000 | 1166.44 |
| 1317340800000 | 1137.89 |
| 1317600000000 | 1105.4 |
| 1317686400000 | 1129.97 |
| 1317772800000 | 1151.11 |
| 1317859200000 | 1172.51 |
| 1317945600000 | 1165.18 |
| 1318204800000 | 1204.7 |
| 1318291200000 | 1206.86 |
| 1318377600000 | 1218.77 |
| 1318464000000 | 1216.71 |
| 1318550400000 | 1237.05 |
| 1318809600000 | 1212.53 |
| 1318896000000 | 1233.42 |
| 1318982400000 | 1217.96 |
| 1319068800000 | 1223.16 |
| 1319155200000 | 1247.25 |
| 1319414400000 | 1265.63 |
| 1319500800000 | 1239.89 |
| 1319587200000 | 1253.66 |
| 1319673600000 | 1292.78 |
| 1319760000000 | 1291.82 |
| 1320019200000 | 1260.6 |
| 1320105600000 | 1227.22 |
| 1320192000000 | 1244.28 |
| 1320278400000 | 1268.24 |
| 1320364800000 | 1261.47 |
| 1320624000000 | 1268.92 |
| 1320710400000 | 1283.49 |
| 1320796800000 | 1236.45 |
| 1320883200000 | 1246.54 |
| 1320969600000 | 1270.39 |
| 1321228800000 | 1259.39 |
| 1321315200000 | 1264.45 |
| 1321401600000 | 1243.09 |
| 1321488000000 | 1222.95 |
| 1321574400000 | 1221.19 |
| 1321833600000 | 1198.9 |
| 1321920000000 | 1195.26 |
| 1322006400000 | 1169.58 |
| 1322179200000 | 1165.6 |
| 1322438400000 | 1199.8 |
| 1322524800000 | 1202.17 |
| 1322611200000 | 1253.74 |
| 1322697600000 | 1252.63 |
| 1322784000000 | 1253.43 |
| 1323043200000 | 1265.69 |
| 1323129600000 | 1265.98 |
| 1323216000000 | 1268.84 |
| 1323302400000 | 1242.05 |
| 1323388800000 | 1261.94 |
| 1323648000000 | 1244.21 |
| 1323734400000 | 1233 |
| 1323820800000 | 1218.83 |
| 1323907200000 | 1221.47 |
| 1323993600000 | 1225 |
| 1324252800000 | 1211.62 |
| 1324339200000 | 1247.12 |
| 1324425600000 | 1249.69 |
| 1324512000000 | 1259.09 |
| 1324598400000 | 1271.26 |
| 1324944000000 | 1271.7 |
| 1325030400000 | 1255.98 |
| 1325116800000 | 1268.8 |
| 1325203200000 | 1263.39 |
| 1325548800000 | 1282.39 |
| 1325635200000 | 1284 |
| 1325721600000 | 1288.17 |
| 1325808000000 | 1286 |
| 1326067200000 | 1288.52 |
| 1326153600000 | 1300.23 |
| 1326240000000 | 1299.49 |
| 1326326400000 | 1302.76 |
| 1326412800000 | 1298.17 |
| 1326758400000 | 1304.31 |
| 1326844800000 | 1318.93 |
| 1326931200000 | 1323.98 |
| 1327017600000 | 1324.98 |
| 1327276800000 | 1325.27 |
| 1327363200000 | 1325.17 |
| 1327449600000 | 1336.82 |
| 1327536000000 | 1329.06 |
| 1327622400000 | 1327.62 |
| 1327881600000 | 1324.98 |
| 1327968000000 | 1325.73 |
| 1328054400000 | 1337.78 |
| 1328140800000 | 1340.46 |
| 1328227200000 | 1360.51 |
| 1328486400000 | 1359.62 |
| 1328572800000 | 1362.35 |
| 1328659200000 | 1363.96 |
| 1328745600000 | 1368.87 |
| 1328832000000 | 1359.62 |
| 1329091200000 | 1368.93 |
| 1329177600000 | 1368.24 |
| 1329264000000 | 1360.32 |
| 1329350400000 | 1375.41 |
| 1329436800000 | 1378.38 |
| 1329782400000 | 1379.3 |
| 1329868800000 | 1376.09 |
| 1329955200000 | 1382.29 |
| 1330041600000 | 1384.97 |
| 1330300800000 | 1387.37 |
| 1330387200000 | 1393.6 |
| 1330473600000 | 1387.76 |
| 1330560000000 | 1396.89 |
| 1330646400000 | 1392.48 |
| 1330905600000 | 1386.16 |
| 1330992000000 | 1364.71 |
| 1331078400000 | 1375.26 |
| 1331164800000 | 1390.22 |
| 1331251200000 | 1395.41 |
| 1331510400000 | 1395.25 |
| 1331596800000 | 1420.57 |
| 1331683200000 | 1419.63 |
| 1331769600000 | 1426.09 |
| 1331856000000 | 1427.36 |
| 1332115200000 | 1432.83 |
| 1332201600000 | 1428.95 |
| 1332288000000 | 1427.05 |
| 1332374400000 | 1418.46 |
| 1332460800000 | 1423.29 |
| 1332720000000 | 1443.42 |
| 1332806400000 | 1439.11 |
| 1332892800000 | 1431.91 |
| 1332979200000 | 1430.64 |
| 1333065600000 | 1435.52 |
| 1333324800000 | 1447.35 |
| 1333411200000 | 1441.87 |
| 1333497600000 | 1427.34 |
| 1333584000000 | 1427.44 |
| 1333929600000 | 1411.65 |
| 1334016000000 | 1386.06 |
| 1334102400000 | 1396.71 |
| 1334188800000 | 1414.99 |
| 1334275200000 | 1399.24 |
| 1334534400000 | 1396.17 |
| 1334620800000 | 1418.45 |
| 1334707200000 | 1414.09 |
| 1334793600000 | 1405.57 |
| 1334880000000 | 1407.64 |
| 1335139200000 | 1396.25 |
| 1335225600000 | 1397.9 |
| 1335312000000 | 1418.34 |
| 1335398400000 | 1429.75 |
| 1335484800000 | 1433.96 |
| 1335744000000 | 1427.62 |
| 1335830400000 | 1433.75 |
| 1335916800000 | 1431.97 |
| 1336003200000 | 1418.06 |
| 1336089600000 | 1393.41 |
| 1336348800000 | 1392.98 |
| 1336435200000 | 1386.2 |
| 1336521600000 | 1376.16 |
| 1336608000000 | 1380.9 |
| 1336694400000 | 1376.79 |
| 1336953600000 | 1359.96 |
| 1337040000000 | 1352.45 |
| 1337126400000 | 1346.98 |
| 1337212800000 | 1323.12 |
| 1337299200000 | 1312.21 |
| 1337558400000 | 1335.35 |
| 1337644800000 | 1335.58 |
| 1337731200000 | 1337.64 |
| 1337817600000 | 1340.95 |
| 1337904000000 | 1338.07 |
| 1338249600000 | 1352.62 |
| 1338336000000 | 1334.26 |
| 1338422400000 | 1329.51 |
| 1338508800000 | 1295.26 |
| 1338768000000 | 1296.29 |
| 1338854400000 | 1304.98 |
| 1338940800000 | 1334.01 |
| 1339027200000 | 1332.88 |
| 1339113600000 | 1344.61 |
| 1339372800000 | 1327.42 |
| 1339459200000 | 1341.93 |
| 1339545600000 | 1332.84 |
| 1339632000000 | 1346.78 |
| 1339718400000 | 1361.08 |
| 1339977600000 | 1364.6 |
| 1340064000000 | 1378.32 |
| 1340150400000 | 1377.38 |
| 1340236800000 | 1346.85 |
| 1340323200000 | 1357.64 |
| 1340582400000 | 1336.14 |
| 1340668800000 | 1343.51 |
| 1340755200000 | 1353.49 |
| 1340841600000 | 1347.76 |
| 1340928000000 | 1379.5 |
| 1341187200000 | 1384.95 |
| 1341273600000 | 1394.56 |
| 1341446400000 | 1389.31 |
| 1341532800000 | 1376.29 |
| 1341792000000 | 1373.72 |
| 1341878400000 | 1361.59 |
| 1341964800000 | 1360.11 |
| 1342051200000 | 1353.18 |
| 1342137600000 | 1375.64 |
| 1342396800000 | 1373.31 |
| 1342483200000 | 1383.19 |
| 1342569600000 | 1392.65 |
| 1342656000000 | 1396.18 |
| 1342742400000 | 1381.45 |
| 1343001600000 | 1367.75 |
| 1343088000000 | 1355.03 |
| 1343174400000 | 1353.03 |
| 1343260800000 | 1375.84 |
| 1343347200000 | 1404.16 |
| 1343606400000 | 1404.64 |
| 1343692800000 | 1397.56 |
| 1343779200000 | 1392.46 |
| 1343865600000 | 1383.67 |
| 1343952000000 | 1410.5 |
| 1344211200000 | 1413.86 |
| 1344297600000 | 1422.35 |
| 1344384000000 | 1422.48 |
| 1344470400000 | 1421.73 |
| 1344556800000 | 1424.3 |
| 1344816000000 | 1422.61 |
| 1344902400000 | 1424.61 |
| 1344988800000 | 1425.44 |
| 1345075200000 | 1434.52 |
| 1345161600000 | 1436.78 |
| 1345420800000 | 1436.61 |
| 1345507200000 | 1431.27 |
| 1345593600000 | 1432.52 |
| 1345680000000 | 1422.22 |
| 1345766400000 | 1431.05 |
| 1346025600000 | 1430.59 |
| 1346112000000 | 1429.96 |
| 1346198400000 | 1431.46 |
| 1346284800000 | 1421.41 |
| 1346371200000 | 1429.19 |
| 1346716800000 | 1427.34 |
| 1346803200000 | 1425.4 |
| 1346889600000 | 1453.32 |
| 1346976000000 | 1458.96 |
| 1347235200000 | 1448.79 |
| 1347321600000 | 1451.7 |
| 1347408000000 | 1453.11 |
| 1347494400000 | 1476.74 |
| 1347580800000 | 1483.64 |
| 1347840000000 | 1478.54 |
| 1347926400000 | 1476.62 |
| 1348012800000 | 1478.58 |
| 1348099200000 | 1479.29 |
| 1348185600000 | 1480.71 |
| 1348444800000 | 1477.05 |
| 1348531200000 | 1461.94 |
| 1348617600000 | 1453.01 |
| 1348704000000 | 1468.41 |
| 1348790400000 | 1462.39 |
| 1349049600000 | 1467.7 |
| 1349136000000 | 1470.33 |
| 1349222400000 | 1477.02 |
| 1349308800000 | 1488.59 |
| 1349395200000 | 1487.53 |
| 1349654400000 | 1482.78 |
| 1349740800000 | 1467.56 |
| 1349827200000 | 1457.44 |
| 1349913600000 | 1457.54 |
| 1350000000000 | 1452.66 |
| 1350259200000 | 1464.93 |
| 1350345600000 | 1481.05 |
| 1350432000000 | 1485.51 |
| 1350518400000 | 1480.92 |
| 1350604800000 | 1456.18 |
| 1350864000000 | 1456.9 |
| 1350950400000 | 1435.99 |
| 1351036800000 | 1433.24 |
| 1351123200000 | 1437.36 |
| 1351209600000 | 1435.65 |
| 1351641600000 | 1433.55 |
| 1351728000000 | 1449.77 |
| 1351814400000 | 1435.13 |
| 1352073600000 | 1437.92 |
| 1352160000000 | 1448.72 |
| 1352246400000 | 1413.96 |
| 1352332800000 | 1396.66 |
| 1352419200000 | 1399.83 |
| 1352678400000 | 1400.82 |
| 1352764800000 | 1394.34 |
| 1352851200000 | 1374.05 |
| 1352937600000 | 1370.05 |
| 1353024000000 | 1377.99 |
| 1353283200000 | 1405.96 |
| 1353369600000 | 1408.63 |
| 1353456000000 | 1412.8 |
| 1353628800000 | 1431.33 |
| 1353888000000 | 1427.48 |
| 1353974400000 | 1419.1 |
| 1354060800000 | 1429.94 |
| 1354147200000 | 1436.96 |
| 1354233600000 | 1436.63 |
| 1354492800000 | 1431.16 |
| 1354579200000 | 1428.01 |
| 1354665600000 | 1429.36 |
| 1354752000000 | 1434.8 |
| 1354838400000 | 1438.5 |
| 1355097600000 | 1438.79 |
| 1355184000000 | 1447.83 |
| 1355270400000 | 1447.61 |
| 1355356800000 | 1436.81 |
| 1355443200000 | 1431.55 |
| 1355702400000 | 1447.59 |
| 1355788800000 | 1462.94 |
| 1355875200000 | 1453.21 |
| 1355961600000 | 1459.3 |
| 1356048000000 | 1445.07 |
| 1356307200000 | 1441.77 |
| 1356480000000 | 1434.41 |
| 1356566400000 | 1433.99 |
| 1356652800000 | 1419.09 |
| 1356912000000 | 1443.57 |
| 1357084800000 | 1478.98 |
| 1357171200000 | 1473.9 |
| 1357257600000 | 1480.03 |
| 1357516800000 | 1475.14 |
| 1357603200000 | 1471.67 |
| 1357689600000 | 1477.3 |
| 1357776000000 | 1487.65 |
| 1357862400000 | 1489.03 |
| 1358121600000 | 1488.47 |
| 1358208000000 | 1490.35 |
| 1358294400000 | 1490.12 |
| 1358380800000 | 1499.17 |
| 1358467200000 | 1501.27 |
| 1358812800000 | 1508.42 |
| 1358899200000 | 1510.76 |
| 1358985600000 | 1510.86 |
| 1359072000000 | 1518.99 |
| 1359331200000 | 1515.57 |
| 1359417600000 | 1523.92 |
| 1359504000000 | 1518.84 |
| 1359590400000 | 1515.02 |
| 1359676800000 | 1529.62 |
| 1359936000000 | 1511.8 |
| 1360022400000 | 1527.31 |
| 1360108800000 | 1526.51 |
| 1360195200000 | 1524.98 |
| 1360281600000 | 1534.48 |
| 1360540800000 | 1533.46 |
| 1360627200000 | 1534.49 |
| 1360713600000 | 1535.06 |
| 1360800000000 | 1534.96 |
| 1360886400000 | 1533.86 |
| 1361232000000 | 1544.68 |
| 1361318400000 | 1525.34 |
| 1361404800000 | 1516.94 |
| 1361491200000 | 1528.42 |
| 1361750400000 | 1501.68 |
| 1361836800000 | 1510.32 |
| 1361923200000 | 1529.8 |
| 1362009600000 | 1529.01 |
| 1362096000000 | 1532.82 |
| 1362355200000 | 1540.44 |
| 1362441600000 | 1555.27 |
| 1362528000000 | 1556.77 |
| 1362614400000 | 1558.31 |
| 1362700800000 | 1564.89 |
| 1362960000000 | 1568.84 |
| 1363046400000 | 1567 |
| 1363132800000 | 1567.67 |
| 1363219200000 | 1575.96 |
| 1363305600000 | 1574.09 |
| 1363564800000 | 1567.16 |
| 1363651200000 | 1563.12 |
| 1363737600000 | 1575.22 |
| 1363824000000 | 1562.31 |
| 1363910400000 | 1573.03 |
| 1364169600000 | 1568.83 |
| 1364256000000 | 1580.72 |
| 1364342400000 | 1581.52 |
| 1364428800000 | 1587.38 |
| 1364774400000 | 1581.35 |
| 1364860800000 | 1588.02 |
| 1364947200000 | 1570.63 |
| 1365033600000 | 1575.12 |
| 1365120000000 | 1567.9 |
| 1365379200000 | 1577.4 |
| 1365465600000 | 1583.12 |
| 1365552000000 | 1602.09 |
| 1365638400000 | 1608.11 |
| 1365724800000 | 1602.89 |
| 1365984000000 | 1565.36 |
| 1366070400000 | 1587.25 |
| 1366156800000 | 1563.85 |
| 1366243200000 | 1553.28 |
| 1366329600000 | 1567.61 |
| 1366588800000 | 1575.42 |
| 1366675200000 | 1592.54 |
| 1366761600000 | 1594.56 |
| 1366848000000 | 1601.28 |
| 1366934400000 | 1597.05 |
| 1367193600000 | 1608.64 |
| 1367280000000 | 1612.56 |
| 1367366400000 | 1596.24 |
| 1367452800000 | 1612.47 |
| 1367539200000 | 1629.89 |
| 1367798400000 | 1633.81 |
| 1367884800000 | 1643.45 |
| 1367971200000 | 1649.56 |
| 1368057600000 | 1641.69 |
| 1368144000000 | 1648.51 |
| 1368403200000 | 1648.72 |
| 1368489600000 | 1666.67 |
| 1368576000000 | 1674.42 |
| 1368662400000 | 1663.57 |
| 1368748800000 | 1681.03 |
| 1369008000000 | 1679.49 |
| 1369094400000 | 1682.22 |
| 1369180800000 | 1669.36 |
| 1369267200000 | 1665.36 |
| 1369353600000 | 1665.42 |
| 1369699200000 | 1676.02 |
| 1369785600000 | 1665.44 |
| 1369872000000 | 1673.28 |
| 1369958400000 | 1650.12 |
| 1370217600000 | 1658.64 |
| 1370304000000 | 1650.19 |
| 1370390400000 | 1627.56 |
| 1370476800000 | 1641.49 |
| 1370563200000 | 1661.19 |
| 1370822400000 | 1661.64 |
| 1370908800000 | 1644.93 |
| 1370995200000 | 1630.31 |
| 1371081600000 | 1653.5 |
| 1371168000000 | 1644.61 |
| 1371427200000 | 1655.46 |
| 1371513600000 | 1669.18 |
| 1371600000000 | 1647.25 |
| 1371686400000 | 1606.75 |
| 1371772800000 | 1609.04 |
| 1372032000000 | 1587.59 |
| 1372118400000 | 1601.8 |
| 1372204800000 | 1618.35 |
| 1372291200000 | 1629.41 |
| 1372377600000 | 1622.66 |
| 1372636800000 | 1632.19 |
| 1372723200000 | 1628.85 |
| 1372809600000 | 1631.28 |
| 1372982400000 | 1648.62 |
| 1373241600000 | 1657.96 |
| 1373328000000 | 1669.01 |
| 1373414400000 | 1670.46 |
| 1373500800000 | 1693.32 |
| 1373587200000 | 1700.24 |
| 1373846400000 | 1702.06 |
| 1373932800000 | 1693.77 |
| 1374019200000 | 1698.57 |
| 1374105600000 | 1704.65 |
| 1374192000000 | 1707.1 |
| 1374451200000 | 1711.58 |
| 1374537600000 | 1706.55 |
| 1374624000000 | 1702.69 |
| 1374710400000 | 1706.92 |
| 1374796800000 | 1708.04 |
| 1375056000000 | 1702.77 |
| 1375142400000 | 1704.96 |
| 1375228800000 | 1705.91 |
| 1375315200000 | 1727.65 |
| 1375401600000 | 1729.01 |
| 1375660800000 | 1727.47 |
| 1375747200000 | 1717 |
| 1375833600000 | 1710.48 |
| 1375920000000 | 1716.92 |
| 1376006400000 | 1711.37 |
| 1376265600000 | 1709.61 |
| 1376352000000 | 1715.51 |
| 1376438400000 | 1706.54 |
| 1376524800000 | 1681.22 |
| 1376611200000 | 1676.18 |
| 1376870400000 | 1666.42 |
| 1376956800000 | 1674.22 |
| 1377043200000 | 1665.69 |
| 1377129600000 | 1680.74 |
| 1377216000000 | 1687.73 |
| 1377475200000 | 1680.01 |
| 1377561600000 | 1652.46 |
| 1377648000000 | 1657.69 |
| 1377734400000 | 1661.92 |
| 1377820800000 | 1656.42 |
| 1378166400000 | 1665.83 |
| 1378252800000 | 1678.91 |
| 1378339200000 | 1680.72 |
| 1378425600000 | 1679.8 |
| 1378684800000 | 1695.74 |
| 1378771200000 | 1707.1 |
| 1378857600000 | 1714 |
| 1378944000000 | 1708.36 |
| 1379030400000 | 1714.13 |
| 1379289600000 | 1724.4 |
| 1379376000000 | 1732.15 |
| 1379462400000 | 1750.96 |
| 1379548800000 | 1748.75 |
| 1379635200000 | 1738.27 |
| 1379894400000 | 1728.91 |
| 1379980800000 | 1725.14 |
| 1380067200000 | 1721.32 |
| 1380153600000 | 1726.84 |
| 1380240000000 | 1722.2 |
| 1380499200000 | 1711.68 |
| 1380585600000 | 1726.73 |
| 1380672000000 | 1727.47 |
| 1380758400000 | 1712.17 |
| 1380844800000 | 1725.63 |
| 1381104000000 | 1709.06 |
| 1381190400000 | 1685.1 |
| 1381276800000 | 1684.19 |
| 1381363200000 | 1723.33 |
| 1381449600000 | 1733.73 |
| 1381708800000 | 1742.14 |
| 1381795200000 | 1731.22 |
| 1381881600000 | 1756.02 |
| 1381968000000 | 1768.48 |
| 1382054400000 | 1780.15 |
| 1382313600000 | 1781.05 |
| 1382400000000 | 1790.62 |
| 1382486400000 | 1780.79 |
| 1382572800000 | 1783.74 |
| 1382659200000 | 1790.45 |
| 1382918400000 | 1793.05 |
| 1383004800000 | 1803.13 |
| 1383091200000 | 1796.4 |
| 1383177600000 | 1790.63 |
| 1383264000000 | 1795.05 |
| 1383523200000 | 1800.97 |
| 1383609600000 | 1797.21 |
| 1383696000000 | 1803.98 |
| 1383782400000 | 1780.29 |
| 1383868800000 | 1806.78 |
| 1384128000000 | 1808.71 |
| 1384214400000 | 1807.48 |
| 1384300800000 | 1823.52 |
| 1384387200000 | 1834.94 |
| 1384473600000 | 1843.16 |
| 1384732800000 | 1835.67 |
| 1384819200000 | 1831.76 |
| 1384905600000 | 1826.31 |
| 1384992000000 | 1840.73 |
| 1385078400000 | 1853.77 |
| 1385337600000 | 1853.49 |
| 1385424000000 | 1853.88 |
| 1385510400000 | 1860.56 |
| 1385683200000 | 1859.24 |
| 1385942400000 | 1856.36 |
| 1386028800000 | 1849.37 |
| 1386115200000 | 1846.47 |
| 1386201600000 | 1836.38 |
| 1386288000000 | 1857.36 |
| 1386547200000 | 1860.33 |
| 1386633600000 | 1856.54 |
| 1386720000000 | 1837.02 |
| 1386806400000 | 1832.03 |
| 1386892800000 | 1830.22 |
| 1387152000000 | 1842.31 |
| 1387238400000 | 1835.79 |
| 1387324800000 | 1864.71 |
| 1387411200000 | 1861.79 |
| 1387497600000 | 1872.19 |
| 1387756800000 | 1882.06 |
| 1387843200000 | 1887.52 |
| 1388016000000 | 1897.04 |
| 1388102400000 | 1895.09 |
| 1388361600000 | 1894.71 |
| 1388448000000 | 1903.9 |
| 1388620800000 | 1886.45 |
| 1388707200000 | 1885.34 |
| 1388966400000 | 1880.19 |
| 1389052800000 | 1892.52 |
| 1389139200000 | 1892.69 |
| 1389225600000 | 1896.47 |
| 1389312000000 | 1900.05 |
| 1389571200000 | 1872.93 |
| 1389657600000 | 1892.6 |
| 1389744000000 | 1901.32 |
| 1389830400000 | 1896.03 |
| 1389916800000 | 1888.91 |
| 1390262400000 | 1894.02 |
| 1390348800000 | 1895.63 |
| 1390435200000 | 1878.1 |
| 1390521600000 | 1837.56 |
| 1390780800000 | 1828.49 |
| 1390867200000 | 1839.79 |
| 1390953600000 | 1823.63 |
| 1391040000000 | 1842.3 |
| 1391126400000 | 1832.05 |
| 1391385600000 | 1788.81 |
| 1391472000000 | 1801.17 |
| 1391558400000 | 1795.92 |
| 1391644800000 | 1817.28 |
| 1391731200000 | 1843.17 |
| 1391990400000 | 1843.94 |
| 1392076800000 | 1865.39 |
| 1392163200000 | 1865.62 |
| 1392249600000 | 1878.82 |
| 1392336000000 | 1887.85 |
| 1392681600000 | 1891.95 |
| 1392768000000 | 1881.5 |
| 1392854400000 | 1892.73 |
| 1392940800000 | 1890.16 |
| 1393200000000 | 1902.17 |
| 1393286400000 | 1900.24 |
| 1393372800000 | 1899.97 |
| 1393459200000 | 1906.97 |
| 1393545600000 | 1912.9 |
| 1393804800000 | 1901.03 |
| 1393891200000 | 1928.48 |
| 1393977600000 | 1929.19 |
| 1394064000000 | 1932.64 |
| 1394150400000 | 1932.86 |
| 1394409600000 | 1933.01 |
| 1394496000000 | 1923.35 |
| 1394582400000 | 1924.99 |
| 1394668800000 | 1902.49 |
| 1394755200000 | 1899.27 |
| 1395014400000 | 1917.56 |
| 1395100800000 | 1931.36 |
| 1395187200000 | 1919.77 |
| 1395273600000 | 1930.77 |
| 1395360000000 | 1921.27 |
| 1395619200000 | 1910.44 |
| 1395705600000 | 1917.76 |
| 1395792000000 | 1905.57 |
| 1395878400000 | 1898.08 |
| 1395964800000 | 1907.67 |
| 1396224000000 | 1924.35 |
| 1396310400000 | 1940.99 |
| 1396396800000 | 1946.16 |
| 1396483200000 | 1942.65 |
| 1396569600000 | 1915.04 |
| 1396828800000 | 1893.08 |
| 1396915200000 | 1898.62 |
| 1397001600000 | 1922.65 |
| 1397088000000 | 1880.89 |
| 1397174400000 | 1862.21 |
| 1397433600000 | 1879.04 |
| 1397520000000 | 1890.41 |
| 1397606400000 | 1911.64 |
| 1397692800000 | 1915.23 |
| 1398038400000 | 1923.68 |
| 1398124800000 | 1931.92 |
| 1398211200000 | 1929.13 |
| 1398297600000 | 1928.97 |
| 1398384000000 | 1912.04 |
| 1398643200000 | 1920 |
| 1398729600000 | 1929.52 |
| 1398816000000 | 1938.18 |
| 1398902400000 | 1938.28 |
| 1398988800000 | 1936.39 |
| 1399248000000 | 1940.56 |
| 1399334400000 | 1924.53 |
| 1399420800000 | 1935.51 |
| 1399507200000 | 1930.86 |
| 1399593600000 | 1935.53 |
| 1399852800000 | 1954.5 |
| 1399939200000 | 1955.41 |
| 1400025600000 | 1945.63 |
| 1400112000000 | 1926.34 |
| 1400198400000 | 1932.64 |
| 1400457600000 | 1941.06 |
| 1400544000000 | 1927.78 |
| 1400630400000 | 1945.56 |
| 1400716800000 | 1949.19 |
| 1400803200000 | 1958.83 |
| 1401148800000 | 1970.15 |
| 1401235200000 | 1968.27 |
| 1401321600000 | 1979.22 |
| 1401408000000 | 1983.1 |
| 1401667200000 | 1984.54 |
| 1401753600000 | 1983.35 |
| 1401840000000 | 1988.01 |
| 1401926400000 | 1997.89 |
| 1402012800000 | 2006.83 |
| 1402272000000 | 2006.86 |
| 1402358400000 | 2006.27 |
| 1402444800000 | 2000.24 |
| 1402531200000 | 1984.7 |
| 1402617600000 | 1991 |
| 1402876800000 | 1990.92 |
| 1402963200000 | 1994.82 |
| 1403049600000 | 2009.52 |
| 1403136000000 | 2012.63 |
| 1403222400000 | 2016.34 |
| 1403481600000 | 2015.65 |
| 1403568000000 | 2002.4 |
| 1403654400000 | 2008.46 |
| 1403740800000 | 2006.63 |
| 1403827200000 | 2009.86 |
| 1404086400000 | 2007.61 |
| 1404172800000 | 2023.95 |
| 1404259200000 | 2025.88 |
| 1404345600000 | 2037.69 |
| 1404691200000 | 2028.06 |
| 1404777600000 | 2013.38 |
| 1404864000000 | 2022.35 |
| 1404950400000 | 2015.23 |
| 1405036800000 | 2020.16 |
| 1405296000000 | 2030.03 |
| 1405382400000 | 2025.74 |
| 1405468800000 | 2032.66 |
| 1405555200000 | 2011.28 |
| 1405641600000 | 2031.61 |
| 1405900800000 | 2026.3 |
| 1405987200000 | 2038.88 |
| 1406073600000 | 2046.19 |
| 1406160000000 | 2047.04 |
| 1406246400000 | 2038.41 |
| 1406505600000 | 2040.36 |
| 1406592000000 | 2031 |
| 1406678400000 | 2029.97 |
| 1406764800000 | 1992.22 |
| 1406851200000 | 1988.3 |
| 1407110400000 | 2001.27 |
| 1407196800000 | 1982.33 |
| 1407283200000 | 1982.17 |
| 1407369600000 | 1970.7 |
| 1407456000000 | 1991.21 |
| 1407715200000 | 1996.12 |
| 1407801600000 | 1993.15 |
| 1407888000000 | 2007.12 |
| 1407974400000 | 2016.07 |
| 1408060800000 | 2016.53 |
| 1408320000000 | 2032.96 |
| 1408406400000 | 2043.9 |
| 1408492800000 | 2048.85 |
| 1408579200000 | 2053.66 |
| 1408665600000 | 2051.06 |
| 1408924800000 | 2060.53 |
| 1409011200000 | 2062.87 |
| 1409097600000 | 2064.55 |
| 1409184000000 | 2061.55 |
| 1409270400000 | 2067.72 |
| 1409616000000 | 2067.12 |
| 1409702400000 | 2064.27 |
| 1409788800000 | 2062.17 |
| 1409875200000 | 2071.98 |
| 1410134400000 | 2067.24 |
| 1410220800000 | 2055.64 |
| 1410307200000 | 2063.17 |
| 1410393600000 | 2063.61 |
| 1410480000000 | 2052.22 |
| 1410739200000 | 2050.19 |
| 1410825600000 | 2065.32 |
| 1410912000000 | 2066.69 |
| 1410998400000 | 2076.76 |
| 1411084800000 | 2075.24 |
| 1411344000000 | 2057.89 |
| 1411430400000 | 2046.04 |
| 1411516800000 | 2064.21 |
| 1411603200000 | 2031.07 |
| 1411689600000 | 2048.29 |
| 1411948800000 | 2044.78 |
| 1412035200000 | 2037.88 |
| 1412121600000 | 2010.5 |
| 1412208000000 | 2009.84 |
| 1412294400000 | 2031.88 |
| 1412553600000 | 2028.08 |
| 1412640000000 | 2000.8 |
| 1412726400000 | 2036.44 |
| 1412812800000 | 1995.14 |
| 1412899200000 | 1970.13 |
| 1413158400000 | 1933.87 |
| 1413244800000 | 1935.07 |
| 1413331200000 | 1917.94 |
| 1413417600000 | 1917.46 |
| 1413504000000 | 1945.45 |
| 1413763200000 | 1963.55 |
| 1413849600000 | 2006.7 |
| 1413936000000 | 1992.8 |
| 1414022400000 | 2016.4 |
| 1414108800000 | 2033.5 |
| 1414368000000 | 2031.63 |
| 1414454400000 | 2054.84 |
| 1414540800000 | 2052.58 |
| 1414627200000 | 2066.69 |
| 1414713600000 | 2092.54 |
| 1414972800000 | 2092.13 |
| 1415059200000 | 2084.2 |
| 1415145600000 | 2093.41 |
| 1415232000000 | 2099.23 |
| 1415318400000 | 2097.29 |
| 1415577600000 | 2104.38 |
| 1415664000000 | 2106.38 |
| 1415750400000 | 2105.9 |
| 1415836800000 | 2107.01 |
| 1415923200000 | 2106.49 |
| 1416182400000 | 2107.74 |
| 1416268800000 | 2120.21 |
| 1416355200000 | 2116.91 |
| 1416441600000 | 2122.49 |
| 1416528000000 | 2133.45 |
| 1416787200000 | 2141.33 |
| 1416873600000 | 2139.54 |
| 1416960000000 | 2145.54 |
| 1417132800000 | 2140.07 |
| 1417392000000 | 2126.56 |
| 1417478400000 | 2139.64 |
| 1417564800000 | 2148.21 |
| 1417651200000 | 2146.92 |
| 1417737600000 | 2149.64 |
| 1417996800000 | 2132.36 |
| 1418083200000 | 2131.47 |
| 1418169600000 | 2095.67 |
| 1418256000000 | 2108.44 |
| 1418342400000 | 2075.13 |
| 1418601600000 | 2064.8 |
| 1418688000000 | 2046.05 |
| 1418774400000 | 2086.1 |
| 1418860800000 | 2135.74 |
| 1418947200000 | 2146.16 |
| 1419206400000 | 2151.57 |
| 1419292800000 | 2154.92 |
| 1419379200000 | 2155.17 |
| 1419552000000 | 2161.88 |
| 1419811200000 | 2162.52 |
| 1419897600000 | 2153.85 |
| 1419984000000 | 2131.73 |
| 1420156800000 | 2130.08 |
| 1420416000000 | 2092.02 |
| 1420502400000 | 2074.58 |
| 1420588800000 | 2099.18 |
| 1420675200000 | 2139.21 |
| 1420761600000 | 2122.84 |
| 1421020800000 | 2103.81 |
| 1421107200000 | 2099.79 |
| 1421193600000 | 2088.25 |
| 1421280000000 | 2068.67 |
| 1421366400000 | 2098.86 |
| 1421712000000 | 2104.34 |
| 1421798400000 | 2112.92 |
| 1421884800000 | 2144.07 |
| 1421971200000 | 2134.58 |
| 1422230400000 | 2139.41 |
| 1422316800000 | 2112.31 |
| 1422403200000 | 2084.61 |
| 1422489600000 | 2105.79 |
| 1422576000000 | 2080.48 |
| 1422835200000 | 2106.52 |
| 1422921600000 | 2137.87 |
| 1423008000000 | 2130.62 |
| 1423094400000 | 2150.2 |
| 1423180800000 | 2144.14 |
| 1423440000000 | 2135.07 |
| 1423526400000 | 2157.29 |
| 1423612800000 | 2159.95 |
| 1423699200000 | 2181.33 |
| 1423785600000 | 2191.39 |
| 1424131200000 | 2193.68 |
| 1424217600000 | 2192.89 |
| 1424304000000 | 2194.42 |
| 1424390400000 | 2207.25 |
| 1424649600000 | 2209.21 |
| 1424736000000 | 2213.66 |
| 1424822400000 | 2210.54 |
| 1424908800000 | 2206.25 |
| 1424995200000 | 2200.83 |
| 1425254400000 | 2212.97 |
| 1425340800000 | 2202.52 |
| 1425427200000 | 2194.89 |
| 1425513600000 | 2197.45 |
| 1425600000000 | 2167.41 |
| 1425859200000 | 2175.61 |
| 1425945600000 | 2138.22 |
| 1426032000000 | 2133.69 |
| 1426118400000 | 2157.38 |
| 1426204800000 | 2146.77 |
| 1426464000000 | 2176.67 |
| 1426550400000 | 2170.3 |
| 1426636800000 | 2196.83 |
| 1426723200000 | 2189.37 |
| 1426809600000 | 2209.23 |
| 1427068800000 | 2204.38 |
| 1427155200000 | 2192.65 |
| 1427241600000 | 2159.26 |
| 1427328000000 | 2156.67 |
| 1427414400000 | 2160.96 |
| 1427673600000 | 2185.98 |
| 1427760000000 | 2167.22 |
| 1427846400000 | 2159.69 |
| 1427932800000 | 2166.66 |
| 1428278400000 | 2181.83 |
| 1428364800000 | 2177.02 |
| 1428451200000 | 2183.23 |
| 1428537600000 | 2192.61 |
| 1428624000000 | 2202.56 |
| 1428883200000 | 2192.95 |
| 1428969600000 | 2196.81 |
| 1429056000000 | 2207.84 |
| 1429142400000 | 2205.67 |
| 1429228800000 | 2179.46 |
| 1429488000000 | 2199.63 |
| 1429574400000 | 2196.32 |
| 1429660800000 | 2206.63 |
| 1429747200000 | 2215.13 |
| 1429833600000 | 2220.33 |
| 1430092800000 | 2211.18 |
| 1430179200000 | 2216.23 |
| 1430265600000 | 2204.31 |
| 1430352000000 | 2181.19 |
| 1430438400000 | 2205.71 |
| 1430697600000 | 2211.01 |
| 1430784000000 | 2184.77 |
| 1430870400000 | 2178.62 |
| 1430956800000 | 2186.27 |
| 1431043200000 | 2214.19 |
| 1431302400000 | 2204.12 |
| 1431388800000 | 2198.97 |
| 1431475200000 | 2198.71 |
| 1431561600000 | 2222.24 |
| 1431648000000 | 2224.42 |
| 1431907200000 | 2231.32 |
| 1431993600000 | 2227.56 |
| 1432080000000 | 2227.92 |
| 1432166400000 | 2233.69 |
| 1432252800000 | 2228.57 |
| 1432598400000 | 2204.72 |
| 1432684800000 | 2223.87 |
| 1432771200000 | 2221.17 |
| 1432857600000 | 2209.27 |
| 1433116800000 | 2214.48 |
| 1433203200000 | 2210.86 |
| 1433289600000 | 2217.02 |
| 1433376000000 | 2198.24 |
| 1433462400000 | 2194.56 |
| 1433721600000 | 2178.89 |
| 1433808000000 | 2178.92 |
| 1433894400000 | 2205.65 |
| 1433980800000 | 2210.74 |
| 1434067200000 | 2195.15 |
| 1434326400000 | 2184.87 |
| 1434412800000 | 2198.88 |
| 1434499200000 | 2204.45 |
| 1434585600000 | 2225.57 |
| 1434672000000 | 2215.05 |
| 1434931200000 | 2228.13 |
| 1435017600000 | 2229.8 |
| 1435104000000 | 2213.18 |
| 1435190400000 | 2208.07 |
| 1435276800000 | 2206.01 |
| 1435536000000 | 2159 |
| 1435622400000 | 2165.74 |
| 1435708800000 | 2183.5 |
| 1435795200000 | 2182.45 |
| 1436140800000 | 2176.27 |
| 1436227200000 | 2188.62 |
| 1436313600000 | 2152.93 |
| 1436400000000 | 2157.56 |
| 1436486400000 | 2185.08 |
| 1436745600000 | 2209.45 |
| 1436832000000 | 2219.51 |
| 1436918400000 | 2217.98 |
| 1437004800000 | 2234.71 |
| 1437091200000 | 2237.38 |
| 1437350400000 | 2239.93 |
| 1437436800000 | 2231.42 |
| 1437523200000 | 2225.14 |
| 1437609600000 | 2212.29 |
| 1437696000000 | 2188.36 |
| 1437955200000 | 2170.42 |
| 1438041600000 | 2194.43 |
| 1438128000000 | 2211.81 |
| 1438214400000 | 2211.4 |
| 1438300800000 | 2207.18 |
| 1438560000000 | 2201.7 |
| 1438646400000 | 2196.95 |
| 1438732800000 | 2209.22 |
| 1438819200000 | 2190.43 |
| 1438905600000 | 2181.32 |
| 1439164800000 | 2211.07 |
| 1439251200000 | 2189.94 |
| 1439337600000 | 2192.03 |
| 1439424000000 | 2188.9 |
| 1439510400000 | 2193.92 |
| 1439769600000 | 2205.45 |
| 1439856000000 | 2202.58 |
| 1439942400000 | 2182.16 |
| 1440028800000 | 2136.32 |
| 1440115200000 | 2060.61 |
| 1440374400000 | 1979.63 |
| 1440460800000 | 1956.79 |
| 1440547200000 | 2032.98 |
| 1440633600000 | 2079.42 |
| 1440720000000 | 2082.29 |
| 1440979200000 | 2064.32 |
| 1441065600000 | 2004.66 |
| 1441152000000 | 2042.46 |
| 1441238400000 | 2045.7 |
| 1441324800000 | 2016.83 |
| 1441670400000 | 2068.33 |
| 1441756800000 | 2041.15 |
| 1441843200000 | 2053.88 |
| 1441929600000 | 2064.13 |
| 1442188800000 | 2053.58 |
| 1442275200000 | 2078.59 |
| 1442361600000 | 2095.25 |
| 1442448000000 | 2089.32 |
| 1442534400000 | 2056.58 |
| 1442793600000 | 2065.34 |
| 1442880000000 | 2040.19 |
| 1442966400000 | 2037.28 |
| 1443052800000 | 2030.4 |
| 1443139200000 | 2026.45 |
| 1443398400000 | 1971.56 |
| 1443484800000 | 1974.14 |
| 1443571200000 | 2011.51 |
| 1443657600000 | 2016.04 |
| 1443744000000 | 2044.94 |
| 1444003200000 | 2079.99 |
| 1444089600000 | 2068.65 |
| 1444176000000 | 2084.17 |
| 1444262400000 | 2100.32 |
| 1444348800000 | 2103.34 |
| 1444608000000 | 2107.82 |
| 1444694400000 | 2093.69 |
| 1444780800000 | 2081.43 |
| 1444867200000 | 2110.07 |
| 1444953600000 | 2120.52 |
| 1445212800000 | 2122.09 |
| 1445299200000 | 2116.31 |
| 1445385600000 | 2103.33 |
| 1445472000000 | 2135.88 |
| 1445558400000 | 2161.06 |
| 1445817600000 | 2157.66 |
| 1445904000000 | 2153.95 |
| 1445990400000 | 2179.48 |
| 1446076800000 | 2174.09 |
| 1446163200000 | 2164.3 |
| 1446422400000 | 2191.11 |
| 1446508800000 | 2198.55 |
| 1446595200000 | 2192.45 |
| 1446681600000 | 2188.21 |
| 1446768000000 | 2186.59 |
| 1447027200000 | 2162.82 |
| 1447113600000 | 2164.55 |
| 1447200000000 | 2156.75 |
| 1447286400000 | 2127.23 |
| 1447372800000 | 2101.09 |
| 1447632000000 | 2131.19 |
| 1447718400000 | 2130.83 |
| 1447804800000 | 2163.37 |
| 1447891200000 | 2159.34 |
| 1447977600000 | 2169.8 |
| 1448236800000 | 2169.22 |
| 1448323200000 | 2172.52 |
| 1448409600000 | 2173.21 |
| 1448582400000 | 2176.22 |
| 1448841600000 | 2166.37 |
| 1448928000000 | 2189.05 |
| 1449014400000 | 2166 |
| 1449100800000 | 2134.79 |
| 1449187200000 | 2178.67 |
| 1449446400000 | 2162.82 |
| 1449532800000 | 2151.08 |
| 1449619200000 | 2133.18 |
| 1449705600000 | 2138.55 |
| 1449792000000 | 2096.48 |
| 1450051200000 | 2106.2 |
| 1450137600000 | 2126.31 |
| 1450224000000 | 2156.6 |
| 1450310400000 | 2127.02 |
| 1450396800000 | 2091.31 |
| 1450656000000 | 2107.8 |
| 1450742400000 | 2124.9 |
| 1450828800000 | 2150.39 |
| 1450915200000 | 2147.31 |
| 1451260800000 | 2142.2 |
| 1451347200000 | 2165.53 |
| 1451433600000 | 2150.64 |
| 1451520000000 | 2129.83 |
| 1451865600000 | 2097.27 |
| 1451952000000 | 2101.95 |
| 1452038400000 | 2073.85 |
| 1452124800000 | 2024.39 |
| 1452211200000 | 2000.06 |
| 1452470400000 | 2000.55 |
| 1452556800000 | 2018.34 |
| 1452643200000 | 1964.56 |
| 1452729600000 | 1997.12 |
| 1452816000000 | 1955.17 |
| 1453161600000 | 1954.77 |
| 1453248000000 | 1933.27 |
| 1453334400000 | 1940.9 |
| 1453420800000 | 1984.8 |
| 1453680000000 | 1954.1 |
| 1453766400000 | 1979.52 |
| 1453852800000 | 1951.91 |
| 1453939200000 | 1961.34 |
| 1454025600000 | 2008.87 |
| 1454284800000 | 2010.92 |
| 1454371200000 | 1972.4 |
| 1454457600000 | 1979.96 |
| 1454544000000 | 1981 |
| 1454630400000 | 1942.33 |
| 1454889600000 | 1913.47 |
| 1454976000000 | 1913.56 |
| 1455062400000 | 1914.03 |
| 1455148800000 | 1890.06 |
| 1455235200000 | 1928.34 |
| 1455580800000 | 1960.98 |
| 1455667200000 | 1994.17 |
| 1455753600000 | 1984.57 |
| 1455840000000 | 1984.11 |
| 1456099200000 | 2013.43 |
| 1456185600000 | 1988.85 |
| 1456272000000 | 2000.28 |
| 1456358400000 | 2022.47 |
| 1456444800000 | 2016.77 |
| 1456704000000 | 2000.11 |
| 1456790400000 | 2049.5 |
| 1456876800000 | 2055.5 |
| 1456963200000 | 2061.25 |
| 1457049600000 | 2065.22 |
| 1457308800000 | 2065.27 |
| 1457395200000 | 2043.97 |
| 1457481600000 | 2054.7 |
| 1457568000000 | 2054.45 |
| 1457654400000 | 2088.64 |
| 1457913600000 | 2084.07 |
| 1458000000000 | 2081.7 |
| 1458086400000 | 2094.79 |
| 1458172800000 | 2104.46 |
| 1458259200000 | 2115.14 |
| 1458518400000 | 2116.49 |
| 1458604800000 | 2116.92 |
| 1458691200000 | 2103.28 |
| 1458777600000 | 2103.17 |
| 1459123200000 | 2104.79 |
| 1459209600000 | 2124.26 |
| 1459296000000 | 2133.14 |
| 1459382400000 | 2130.29 |
| 1459468800000 | 2143.85 |
| 1459728000000 | 2137.86 |
| 1459814400000 | 2118.52 |
| 1459900800000 | 2142.15 |
| 1459987200000 | 2115.57 |
| 1460073600000 | 2120.44 |
| 1460332800000 | 2113.61 |
| 1460419200000 | 2132.79 |
| 1460505600000 | 2154.25 |
| 1460592000000 | 2153.42 |
| 1460678400000 | 2152.24 |
| 1460937600000 | 2165.62 |
| 1461024000000 | 2169.8 |
| 1461110400000 | 2172.06 |
| 1461196800000 | 2160.52 |
| 1461283200000 | 2158.3 |
| 1461542400000 | 2156.34 |
| 1461628800000 | 2161.13 |
| 1461715200000 | 2160.72 |
| 1461801600000 | 2141.29 |
| 1461888000000 | 2127.51 |
| 1462147200000 | 2145.34 |
| 1462233600000 | 2126.99 |
| 1462320000000 | 2113.25 |
| 1462406400000 | 2110.8 |
| 1462492800000 | 2119.89 |
| 1462752000000 | 2123.65 |
| 1462838400000 | 2147.91 |
| 1462924800000 | 2127.74 |
| 1463011200000 | 2126.52 |
| 1463097600000 | 2109.82 |
| 1463356800000 | 2130.52 |
| 1463443200000 | 2110.49 |
| 1463529600000 | 2109.64 |
| 1463616000000 | 2100.36 |
| 1463702400000 | 2114.24 |
| 1463961600000 | 2110 |
| 1464048000000 | 2140.72 |
| 1464134400000 | 2158.65 |
| 1464220800000 | 2158.31 |
| 1464307200000 | 2168.84 |
| 1464652800000 | 2165.86 |
| 1464739200000 | 2169.27 |
| 1464825600000 | 2176.01 |
| 1464912000000 | 2167.94 |
| 1465171200000 | 2179.05 |
| 1465257600000 | 2181.25 |
| 1465344000000 | 2187.74 |
| 1465430400000 | 2182.37 |
| 1465516800000 | 2161.29 |
| 1465776000000 | 2141.5 |
| 1465862400000 | 2138.25 |
| 1465948800000 | 2134.35 |
| 1466035200000 | 2141.22 |
| 1466121600000 | 2132.48 |
| 1466380800000 | 2146.21 |
| 1466467200000 | 2151.31 |
| 1466553600000 | 2147.75 |
| 1466640000000 | 2175.29 |
| 1466726400000 | 2099.13 |
| 1466985600000 | 2060 |
| 1467072000000 | 2096.13 |
| 1467158400000 | 2131.9 |
| 1467244800000 | 2159.38 |
| 1467331200000 | 2163.96 |
| 1467676800000 | 2150.11 |
| 1467763200000 | 2161.31 |
| 1467849600000 | 2158.33 |
| 1467936000000 | 2190.63 |
| 1468195200000 | 2197.05 |
| 1468281600000 | 2211.83 |
| 1468368000000 | 2211.07 |
| 1468454400000 | 2223.67 |
| 1468540800000 | 2220.97 |
| 1468800000000 | 2227.76 |
| 1468886400000 | 2223.97 |
| 1468972800000 | 2237 |
| 1469059200000 | 2229.2 |
| 1469145600000 | 2240.12 |
| 1469404800000 | 2234.83 |
| 1469491200000 | 2235.85 |
| 1469577600000 | 2230.42 |
| 1469664000000 | 2235.47 |
| 1469750400000 | 2239.23 |
| 1470009600000 | 2237.22 |
| 1470096000000 | 2221.88 |
| 1470182400000 | 2229.28 |
| 1470268800000 | 2227.45 |
| 1470355200000 | 2244.09 |
| 1470614400000 | 2242.4 |
| 1470700800000 | 2241.31 |
| 1470787200000 | 2234.39 |
| 1470873600000 | 2243.44 |
| 1470960000000 | 2241.35 |
| 1471219200000 | 2247.71 |
| 1471305600000 | 2232.65 |
| 1471392000000 | 2235.96 |
| 1471478400000 | 2240.96 |
| 1471564800000 | 2238.2 |
| 1471824000000 | 2238.3 |
| 1471910400000 | 2245.12 |
| 1471996800000 | 2232.85 |
| 1472083200000 | 2229.28 |
| 1472169600000 | 2226.25 |
| 1472428800000 | 2236.24 |
| 1472515200000 | 2232.15 |
| 1472601600000 | 2228.82 |
| 1472688000000 | 2229.85 |
| 1472774400000 | 2240.7 |
| 1473120000000 | 2246.4 |
| 1473206400000 | 2245.46 |
| 1473292800000 | 2239.09 |
| 1473379200000 | 2186.37 |
| 1473638400000 | 2217.41 |
| 1473724800000 | 2185.99 |
| 1473811200000 | 2185.56 |
| 1473897600000 | 2210.03 |
| 1473984000000 | 2203.13 |
| 1474243200000 | 2203.98 |
| 1474329600000 | 2206.02 |
| 1474416000000 | 2229.73 |
| 1474502400000 | 2243.68 |
| 1474588800000 | 2232.15 |
| 1474848000000 | 2213.27 |
| 1474934400000 | 2229.42 |
| 1475020800000 | 2238.8 |
| 1475107200000 | 2215.35 |
| 1475193600000 | 2234.33 |
| 1475452800000 | 2227.01 |
| 1475539200000 | 2215.96 |
| 1475625600000 | 2225.83 |
| 1475712000000 | 2228.35 |
| 1475798400000 | 2219.16 |
| 1476057600000 | 2229.21 |
| 1476144000000 | 2204.17 |
| 1476230400000 | 2207.02 |
| 1476316800000 | 2202.3 |
| 1476403200000 | 2201.84 |
| 1476662400000 | 2194.81 |
| 1476748800000 | 2207.17 |
| 1476835200000 | 2208.98 |
| 1476921600000 | 2203.33 |
| 1477008000000 | 2205.62 |
| 1477267200000 | 2218.72 |
| 1477353600000 | 2209.86 |
| 1477440000000 | 2205.17 |
| 1477526400000 | 2196.35 |
| 1477612800000 | 2190.49 |
| 1477872000000 | 2191.87 |
| 1477958400000 | 2175.41 |
| 1478044800000 | 2161.68 |
| 1478131200000 | 2150.73 |
| 1478217600000 | 2147.31 |
| 1478476800000 | 2193.64 |
| 1478563200000 | 2203.29 |
| 1478649600000 | 2231.57 |
| 1478736000000 | 2236.18 |
| 1478822400000 | 2234.41 |
| 1479081600000 | 2233.14 |
| 1479168000000 | 2249.32 |
| 1479254400000 | 2249.6 |
| 1479340800000 | 2261.93 |
| 1479427200000 | 2256.65 |
| 1479686400000 | 2272.43 |
| 1479772800000 | 2279.63 |
| 1479859200000 | 2280.81 |
| 1480032000000 | 2290.22 |
| 1480291200000 | 2277.13 |
| 1480377600000 | 2281.01 |
| 1480464000000 | 2268.44 |
| 1480550400000 | 2258.29 |
| 1480636800000 | 2259.81 |
| 1480896000000 | 2273.23 |
| 1480982400000 | 2281.57 |
| 1481068800000 | 2311.3 |
| 1481155200000 | 2318 |
| 1481241600000 | 2328.23 |
| 1481500800000 | 2324.7 |
| 1481587200000 | 2341.04 |
| 1481673600000 | 2324.4 |
| 1481760000000 | 2334.4 |
| 1481846400000 | 2329.14 |
| 1482105600000 | 2332.33 |
| 1482192000000 | 2340.9 |
| 1482278400000 | 2333.87 |
| 1482364800000 | 2327.44 |
| 1482451200000 | 2330.84 |
| 1482796800000 | 2336.73 |
| 1482883200000 | 2315.96 |
| 1482969600000 | 2315.53 |
| 1483056000000 | 2303.95 |
| 1483401600000 | 2321.76 |
| 1483488000000 | 2336.21 |
| 1483574400000 | 2334.55 |
| 1483660800000 | 2341.82 |
| 1483920000000 | 2334.61 |
| 1484006400000 | 2333.88 |
| 1484092800000 | 2339.24 |
| 1484179200000 | 2335.66 |
| 1484265600000 | 2340.75 |
| 1484611200000 | 2335.04 |
| 1484697600000 | 2340.25 |
| 1484784000000 | 2331.88 |
| 1484870400000 | 2337.36 |
| 1485129600000 | 2329.1 |
| 1485216000000 | 2344.7 |
| 1485302400000 | 2363.52 |
| 1485388800000 | 2358.18 |
| 1485475200000 | 2357.96 |
| 1485734400000 | 2343.78 |
| 1485820800000 | 2341.13 |
| 1485907200000 | 2343.99 |
| 1485993600000 | 2344.5 |
| 1486080000000 | 2362.97 |
| 1486339200000 | 2359.08 |
| 1486425600000 | 2361.85 |
| 1486512000000 | 2362.66 |
| 1486598400000 | 2377.62 |
| 1486684800000 | 2387.07 |
| 1486944000000 | 2398.97 |
| 1487030400000 | 2408.34 |
| 1487116800000 | 2421.62 |
| 1487203200000 | 2420.81 |
| 1487289600000 | 2425.19 |
| 1487635200000 | 2438.71 |
| 1487721600000 | 2435.12 |
| 1487808000000 | 2437.93 |
| 1487894400000 | 2442.19 |
| 1488153600000 | 2444.66 |
| 1488240000000 | 2437.3 |
| 1488326400000 | 2467.09 |
| 1488412800000 | 2452.57 |
| 1488499200000 | 2453.88 |
| 1488758400000 | 2445.81 |
| 1488844800000 | 2439.98 |
| 1488931200000 | 2437.43 |
| 1489017600000 | 2439.26 |
| 1489104000000 | 2449.15 |
| 1489363200000 | 2450.96 |
| 1489449600000 | 2442.78 |
| 1489536000000 | 2462.34 |
| 1489622400000 | 2458.68 |
| 1489708800000 | 2455.37 |
| 1489968000000 | 2449.77 |
| 1490054400000 | 2417.62 |
| 1490140800000 | 2424.23 |
| 1490227200000 | 2418.89 |
| 1490313600000 | 2416.4 |
| 1490572800000 | 2413.64 |
| 1490659200000 | 2429.94 |
| 1490745600000 | 2433.47 |
| 1490832000000 | 2438.19 |
| 1490918400000 | 2432.96 |
| 1491177600000 | 2426.24 |
| 1491264000000 | 2426.87 |
| 1491350400000 | 2419.63 |
| 1491436800000 | 2426.03 |
| 1491523200000 | 2425.91 |
| 1491782400000 | 2426.72 |
| 1491868800000 | 2424.54 |
| 1491955200000 | 2415.81 |
| 1492041600000 | 2400.59 |
| 1492387200000 | 2420.7 |
| 1492473600000 | 2413.93 |
| 1492560000000 | 2411.08 |
| 1492646400000 | 2429.3 |
| 1492732800000 | 2424.61 |
| 1492992000000 | 2453.07 |
| 1493078400000 | 2468.52 |
| 1493164800000 | 2466.9 |
| 1493251200000 | 2472.37 |
| 1493337600000 | 2468.21 |
| 1493596800000 | 2472.72 |
| 1493683200000 | 2473.51 |
| 1493769600000 | 2468.07 |
| 1493856000000 | 2471.54 |
| 1493942400000 | 2482.76 |
| 1494201600000 | 2481.72 |
| 1494288000000 | 2481.84 |
| 1494374400000 | 2486.39 |
| 1494460800000 | 2480.1 |
| 1494547200000 | 2474.78 |
| 1494806400000 | 2488.07 |
| 1494892800000 | 2486.18 |
| 1494979200000 | 2440.6 |
| 1495065600000 | 2448.82 |
| 1495152000000 | 2464.77 |
| 1495411200000 | 2478.49 |
| 1495497600000 | 2485.31 |
| 1495584000000 | 2494.2 |
| 1495670400000 | 2510.09 |
| 1495756800000 | 2509.5 |
| 1496102400000 | 2507.92 |
| 1496188800000 | 2507.71 |
| 1496275200000 | 2525.17 |
| 1496361600000 | 2535.72 |
| 1496620800000 | 2532.32 |
| 1496707200000 | 2523.23 |
| 1496793600000 | 2530.05 |
| 1496880000000 | 2530.4 |
| 1496966400000 | 2521.9 |
| 1497225600000 | 2514.6 |
| 1497312000000 | 2528.37 |
| 1497398400000 | 2523.23 |
| 1497484800000 | 2517.19 |
| 1497571200000 | 2518.33 |
| 1497830400000 | 2543.7 |
| 1497916800000 | 2524.38 |
| 1498003200000 | 2523.97 |
| 1498089600000 | 2522.26 |
| 1498176000000 | 2528.68 |
| 1498435200000 | 2527.99 |
| 1498521600000 | 2506.04 |
| 1498608000000 | 2531.29 |
| 1498694400000 | 2506.25 |
| 1498780800000 | 2511.19 |
| 1499040000000 | 2515.71 |
| 1499212800000 | 2519.36 |
| 1499299200000 | 2498.79 |
| 1499385600000 | 2518.41 |
| 1499644800000 | 2518.78 |
| 1499731200000 | 2516.28 |
| 1499817600000 | 2534.82 |
| 1499904000000 | 2539.06 |
| 1499990400000 | 2551.43 |
| 1500249600000 | 2552.23 |
| 1500336000000 | 2553.34 |
| 1500422400000 | 2568.25 |
| 1500508800000 | 2567.65 |
| 1500595200000 | 2568.21 |
| 1500854400000 | 2566.06 |
| 1500940800000 | 2571.96 |
| 1501027200000 | 2571.54 |
| 1501113600000 | 2567.71 |
| 1501200000000 | 2560.28 |
| 1501459200000 | 2558.25 |
| 1501545600000 | 2563.97 |
| 1501632000000 | 2562.14 |
| 1501718400000 | 2555.98 |
| 1501804800000 | 2562.74 |
| 1502064000000 | 2570.47 |
| 1502150400000 | 2565.06 |
| 1502236800000 | 2563.45 |
| 1502323200000 | 2524.52 |
| 1502409600000 | 2529.02 |
| 1502668800000 | 2555.85 |
| 1502755200000 | 2553.29 |
| 1502841600000 | 2556.98 |
| 1502928000000 | 2515.53 |
| 1503014400000 | 2512.28 |
| 1503273600000 | 2516.12 |
| 1503360000000 | 2545.14 |
| 1503446400000 | 2536.11 |
| 1503532800000 | 2533.34 |
| 1503619200000 | 2538.41 |
| 1503878400000 | 2542.91 |
| 1503964800000 | 2542.69 |
| 1504051200000 | 2558.22 |
| 1504137600000 | 2573.33 |
| 1504224000000 | 2578.14 |
| 1504569600000 | 2559.28 |
| 1504656000000 | 2565.11 |
| 1504742400000 | 2567.31 |
| 1504828800000 | 2561 |
| 1505088000000 | 2588.95 |
| 1505174400000 | 2597.06 |
| 1505260800000 | 2599.73 |
| 1505347200000 | 2595.6 |
| 1505433600000 | 2603.35 |
| 1505692800000 | 2609.35 |
| 1505779200000 | 2613.09 |
| 1505865600000 | 2613.05 |
| 1505952000000 | 2603.5 |
| 1506038400000 | 2607.98 |
| 1506297600000 | 2600.97 |
| 1506384000000 | 2604 |
| 1506470400000 | 2616.41 |
| 1506556800000 | 2619.32 |
| 1506643200000 | 2628.98 |
| 1506902400000 | 2638.92 |
| 1506988800000 | 2644.4 |
| 1507075200000 | 2647.53 |
| 1507161600000 | 2659.62 |
| 1507248000000 | 2657.5 |
| 1507507200000 | 2654.79 |
| 1507593600000 | 2659.73 |
| 1507680000000 | 2663.49 |
| 1507766400000 | 2661.16 |
| 1507852800000 | 2665.16 |
| 1508112000000 | 2669.34 |
| 1508198400000 | 2672.33 |
| 1508284800000 | 2674.26 |
| 1508371200000 | 2674.91 |
| 1508457600000 | 2687.92 |
| 1508716800000 | 2678.01 |
| 1508803200000 | 2683.96 |
| 1508889600000 | 2670.54 |
| 1508976000000 | 2677.13 |
| 1509062400000 | 2701.79 |
| 1509321600000 | 2690.05 |
| 1509408000000 | 2695.33 |
| 1509494400000 | 2699.14 |
| 1509580800000 | 2697.08 |
| 1509667200000 | 2704.68 |
| 1509926400000 | 2709.67 |
| 1510012800000 | 2711.15 |
| 1510099200000 | 2716.83 |
| 1510185600000 | 2704.17 |
| 1510272000000 | 2703.52 |
| 1510531200000 | 2706.38 |
| 1510617600000 | 2699.11 |
| 1510704000000 | 2684.96 |
| 1510790400000 | 2710.49 |
| 1510876800000 | 2705.11 |
| 1511136000000 | 2710.64 |
| 1511222400000 | 2729.43 |
| 1511308800000 | 2725.74 |
| 1511481600000 | 2731.57 |
| 1511740800000 | 2731.91 |
| 1511827200000 | 2760.69 |
| 1511913600000 | 2756.91 |
| 1512000000000 | 2780.91 |
| 1512086400000 | 2774.38 |
| 1512345600000 | 2772.33 |
| 1512432000000 | 2765.3 |
| 1512518400000 | 2767.1 |
| 1512604800000 | 2777.29 |
| 1512691200000 | 2798.5 |
| 1512950400000 | 2806.09 |
| 1513036800000 | 2808.55 |
| 1513123200000 | 2806.48 |
| 1513209600000 | 2793.54 |
| 1513296000000 | 2819.26 |
| 1513555200000 | 2837.94 |
| 1513641600000 | 2832.46 |
| 1513728000000 | 2834.17 |
| 1513814400000 | 2837.57 |
| 1513900800000 | 2836.19 |
| 1514246400000 | 2833.28 |
| 1514332800000 | 2835.4 |
| 1514419200000 | 2839.5 |
| 1514505600000 | 2824.02 |
| 1514851200000 | 2847.87 |
| 1514937600000 | 2865.5 |
| 1515024000000 | 2879.45 |
| 1515110400000 | 2904.2 |
| 1515369600000 | 2908.47 |
| 1515456000000 | 2913.81 |
| 1515542400000 | 2910.54 |
| 1515628800000 | 2933.98 |
| 1515715200000 | 2953.91 |
| 1516060800000 | 2939.42 |
| 1516147200000 | 2974.19 |
| 1516233600000 | 2969.56 |
| 1516320000000 | 2987.01 |
| 1516579200000 | 3010.86 |
| 1516665600000 | 3014.18 |
| 1516752000000 | 3009.33 |
| 1516838400000 | 3010.3 |
| 1516924800000 | 3046.42 |
| 1517184000000 | 3020.75 |
| 1517270400000 | 2987.57 |
| 1517356800000 | 2987.68 |
| 1517443200000 | 2987.58 |
| 1517529600000 | 2919.84 |
| 1517788800000 | 2799.24 |
| 1517875200000 | 2855.09 |
| 1517961600000 | 2845.95 |
| 1518048000000 | 2732.87 |
| 1518134400000 | 2773.54 |
| 1518393600000 | 2810.33 |
| 1518480000000 | 2820.61 |
| 1518566400000 | 2861.73 |
| 1518652800000 | 2892.49 |
| 1518739200000 | 2892.87 |
| 1519084800000 | 2875.61 |
| 1519171200000 | 2860.88 |
| 1519257600000 | 2864.12 |
| 1519344000000 | 2908.67 |
| 1519603200000 | 2940.36 |
| 1519689600000 | 2903.91 |
| 1519776000000 | 2873.97 |
| 1519862400000 | 2838.39 |
| 1519948800000 | 2852.94 |
| 1520208000000 | 2882.83 |
| 1520294400000 | 2891.72 |
| 1520380800000 | 2891.65 |
| 1520467200000 | 2904.68 |
| 1520553600000 | 2951.55 |
| 1520812800000 | 2945.97 |
| 1520899200000 | 2931.72 |
| 1520985600000 | 2912.84 |
| 1521072000000 | 2910.37 |
| 1521158400000 | 2916.73 |
| 1521417600000 | 2876.57 |
| 1521504000000 | 2887.17 |
| 1521590400000 | 2881.88 |
| 1521676800000 | 2808.23 |
| 1521763200000 | 2749.4 |
| 1522022400000 | 2823.94 |
| 1522108800000 | 2772.44 |
| 1522195200000 | 2763.73 |
| 1522281600000 | 2804.82 |
| 1522627200000 | 2743.13 |
| 1522713600000 | 2778.66 |
| 1522800000000 | 2811.17 |
| 1522886400000 | 2830.7 |
| 1522972800000 | 2770.03 |
| 1523232000000 | 2777.18 |
| 1523318400000 | 2830.14 |
| 1523404800000 | 2812.91 |
| 1523491200000 | 2836.15 |
| 1523577600000 | 2825.09 |
| 1523836800000 | 2850.73 |
| 1523923200000 | 2884.72 |
| 1524009600000 | 2887.8 |
| 1524096000000 | 2866.2 |
| 1524182400000 | 2839.32 |
| 1524441600000 | 2838.81 |
| 1524528000000 | 2798.83 |
| 1524614400000 | 2806.43 |
| 1524700800000 | 2841.59 |
| 1524787200000 | 2842.81 |
| 1525046400000 | 2821.21 |
| 1525132800000 | 2827.95 |
| 1525219200000 | 2806.78 |
| 1525305600000 | 2803.42 |
| 1525392000000 | 2838.4 |
| 1525651200000 | 2844.95 |
| 1525737600000 | 2845.34 |
| 1525824000000 | 2871.55 |
| 1525910400000 | 2897.03 |
| 1525996800000 | 2903.29 |
| 1526256000000 | 2905.41 |
| 1526342400000 | 2885.67 |
| 1526428800000 | 2896.03 |
| 1526515200000 | 2896.55 |
| 1526601600000 | 2890.35 |
| 1526860800000 | 2913.06 |
| 1526947200000 | 2902.24 |
| 1527033600000 | 2914.4 |
| 1527120000000 | 2908.79 |
| 1527206400000 | 2900.34 |
| 1527552000000 | 2872.49 |
| 1527638400000 | 2908.57 |
| 1527724800000 | 2884.19 |
| 1527811200000 | 2920.83 |
| 1528070400000 | 2936.8 |
| 1528156800000 | 2943.16 |
| 1528243200000 | 2964.85 |
| 1528329600000 | 2961.53 |
| 1528416000000 | 2971.17 |
| 1528675200000 | 2975 |
| 1528761600000 | 2978.39 |
| 1528848000000 | 2968.11 |
| 1528934400000 | 2976.39 |
| 1529020800000 | 2974.11 |
| 1529280000000 | 2968.21 |
| 1529366400000 | 2955.12 |
| 1529452800000 | 2960.71 |
| 1529539200000 | 2939.37 |
| 1529625600000 | 2941.06 |
| 1529884800000 | 2896.29 |
| 1529971200000 | 2901.31 |
| 1530057600000 | 2871.92 |
| 1530144000000 | 2891.67 |
| 1530230400000 | 2894.19 |
| 1530489600000 | 2904.88 |
| 1530576000000 | 2889.94 |
| 1530748800000 | 2913.92 |
| 1530835200000 | 2940.22 |
| 1531094400000 | 2968.18 |
| 1531180800000 | 2971.68 |
| 1531267200000 | 2948.77 |
| 1531353600000 | 2977.69 |
| 1531440000000 | 2983.77 |
| 1531699200000 | 2979.68 |
| 1531785600000 | 2993.86 |
| 1531872000000 | 2999.9 |
| 1531958400000 | 2984.83 |
| 1532044800000 | 2983.12 |
| 1532304000000 | 2987.54 |
| 1532390400000 | 2999.18 |
| 1532476800000 | 3027.1 |
| 1532563200000 | 3011.24 |
| 1532649600000 | 2987.35 |
| 1532908800000 | 2967.05 |
| 1532995200000 | 2983.01 |
| 1533081600000 | 2980.5 |
| 1533168000000 | 2996.8 |
| 1533254400000 | 3008.41 |
| 1533513600000 | 3021.43 |
| 1533600000000 | 3031.84 |
| 1533686400000 | 3033.47 |
| 1533772800000 | 3029.45 |
| 1533859200000 | 3009.66 |
| 1534118400000 | 2997.47 |
| 1534204800000 | 3017.65 |
| 1534291200000 | 2990.96 |
| 1534377600000 | 3016.21 |
| 1534464000000 | 3023.7 |
| 1534723200000 | 3032.17 |
| 1534809600000 | 3039.74 |
| 1534896000000 | 3037.69 |
| 1534982400000 | 3033.96 |
| 1535068800000 | 3053.75 |
| 1535328000000 | 3076.57 |
| 1535414400000 | 3076.42 |
| 1535500800000 | 3095.43 |
| 1535587200000 | 3082.51 |
| 1535673600000 | 3082.99 |
| 1536019200000 | 3079.42 |
| 1536105600000 | 3065.4 |
| 1536192000000 | 3052.17 |
| 1536278400000 | 3043.54 |
| 1536537600000 | 3046.58 |
| 1536624000000 | 3057.96 |
| 1536710400000 | 3060.46 |
| 1536796800000 | 3076.71 |
| 1536883200000 | 3081.37 |
| 1537142400000 | 3059.28 |
| 1537228800000 | 3076.42 |
| 1537315200000 | 3074.54 |
| 1537401600000 | 3099.51 |
| 1537488000000 | 3100.89 |
| 1537747200000 | 3090.02 |
| 1537833600000 | 3087.57 |
| 1537920000000 | 3079.8 |
| 1538006400000 | 3088.32 |
| 1538092800000 | 3088.88 |
| 1538352000000 | 3098.87 |
| 1538438400000 | 3095.28 |
| 1538524800000 | 3102.39 |
| 1538611200000 | 3069.25 |
| 1538697600000 | 3051.08 |
| 1538956800000 | 3046.23 |
| 1539043200000 | 3040.8 |
| 1539129600000 | 2938.17 |
| 1539216000000 | 2877.88 |
| 1539302400000 | 2924.57 |
| 1539561600000 | 2905.54 |
| 1539648000000 | 2967.76 |
| 1539734400000 | 2966.6 |
| 1539820800000 | 2922.56 |
| 1539907200000 | 2911.84 |
| 1540166400000 | 2906.54 |
| 1540252800000 | 2885.77 |
| 1540339200000 | 2790.63 |
| 1540425600000 | 2845.05 |
| 1540512000000 | 2793.17 |
| 1540771200000 | 2773.59 |
| 1540857600000 | 2822.45 |
| 1540944000000 | 2855.18 |
| 1541030400000 | 2885.07 |
| 1541116800000 | 2868.02 |
| 1541376000000 | 2879.27 |
| 1541462400000 | 2896.31 |
| 1541548800000 | 2962.28 |
| 1541635200000 | 2952.17 |
| 1541721600000 | 2922.32 |
| 1541980800000 | 2860.1 |
| 1542067200000 | 2851.38 |
| 1542153600000 | 2827.93 |
| 1542240000000 | 2852.94 |
| 1542326400000 | 2852.01 |
| 1542585600000 | 2791.17 |
| 1542672000000 | 2740.82 |
| 1542758400000 | 2751.83 |
| 1542931200000 | 2732.93 |
| 1543190400000 | 2778.89 |
| 1543276800000 | 2785.34 |
| 1543363200000 | 2856.3 |
| 1543449600000 | 2849.43 |
| 1543536000000 | 2872.64 |
| 1543795200000 | 2906.87 |
| 1543881600000 | 2809.49 |
| 1544054400000 | 2804.93 |
| 1544140800000 | 2734.18 |
| 1544400000000 | 2738.99 |
| 1544486400000 | 2737.73 |
| 1544572800000 | 2754.74 |
| 1544659200000 | 2752.18 |
| 1544745600000 | 2697.47 |
| 1545004800000 | 2642.92 |
| 1545091200000 | 2647.72 |
| 1545177600000 | 2604.39 |
| 1545264000000 | 2563.01 |
| 1545350400000 | 2508.91 |
| 1545609600000 | 2442.76 |
| 1545782400000 | 2565.63 |
| 1545868800000 | 2588.5 |
| 1545955200000 | 2583.35 |
| 1546214400000 | 2606.82 |
| 1546387200000 | 2609.11 |
| 1546473600000 | 2545.61 |
| 1546560000000 | 2635.83 |
| 1546819200000 | 2655.08 |
| 1546905600000 | 2681.66 |
| 1546992000000 | 2694.12 |
| 1547078400000 | 2707.62 |
| 1547164800000 | 2705.24 |
| 1547424000000 | 2688.24 |
| 1547510400000 | 2718.47 |
| 1547596800000 | 2724.07 |
| 1547683200000 | 2745 |
| 1547769600000 | 2783.07 |
| 1548115200000 | 2741.98 |
| 1548201600000 | 2747.63 |
| 1548288000000 | 2751.83 |
| 1548374400000 | 2777.75 |
| 1548633600000 | 2755.96 |
| 1548720000000 | 2748.84 |
| 1548806400000 | 2795.66 |
| 1548892800000 | 2826.32 |
| 1548979200000 | 2828.22 |
| 1549238400000 | 2848.68 |
| 1549324800000 | 2863.75 |
| 1549411200000 | 2859.46 |
| 1549497600000 | 2833.72 |
| 1549584000000 | 2835.25 |
| 1549843200000 | 2835.49 |
| 1549929600000 | 2871.35 |
| 1550016000000 | 2881.61 |
| 1550102400000 | 2879.39 |
| 1550188800000 | 2909.03 |
| 1550534400000 | 2910.83 |
| 1550620800000 | 2917.11 |
| 1550707200000 | 2906.23 |
| 1550793600000 | 2931.17 |
| 1551052800000 | 2931.89 |
| 1551139200000 | 2929.44 |
| 1551225600000 | 2926.51 |
| 1551312000000 | 2912.99 |
| 1551398400000 | 2934.48 |
| 1551657600000 | 2920.25 |
| 1551744000000 | 2917.23 |
| 1551830400000 | 2900.27 |
| 1551916800000 | 2876.25 |
| 1552003200000 | 2867.95 |
| 1552262400000 | 2910.23 |
| 1552348800000 | 2916.73 |
| 1552435200000 | 2938.45 |
| 1552521600000 | 2936.37 |
| 1552608000000 | 2953.66 |
| 1552867200000 | 2963.85 |
| 1552953600000 | 2962.48 |
| 1553040000000 | 2953.56 |
| 1553126400000 | 2988.76 |
| 1553212800000 | 2929.62 |
| 1553472000000 | 2927.13 |
| 1553558400000 | 2946.02 |
| 1553644800000 | 2933.18 |
| 1553731200000 | 2944.71 |
| 1553817600000 | 2967.1 |
| 1554076800000 | 3001.96 |
| 1554163200000 | 3002.2 |
| 1554249600000 | 3010.65 |
| 1554336000000 | 3014.93 |
| 1554422400000 | 3029.37 |
| 1554681600000 | 3031.77 |
| 1554768000000 | 3012.24 |
| 1554854400000 | 3025.36 |
| 1554940800000 | 3027.04 |
| 1555027200000 | 3040.89 |
| 1555286400000 | 3039.99 |
| 1555372800000 | 3038.07 |
| 1555459200000 | 3029.92 |
| 1555545600000 | 3036.79 |
| 1555891200000 | 3042.67 |
| 1555977600000 | 3067.5 |
| 1556064000000 | 3057.36 |
| 1556150400000 | 3052.07 |
| 1556236800000 | 3061.03 |
| 1556496000000 | 3063.19 |
| 1556582400000 | 3065.93 |
| 1556668800000 | 3040.86 |
| 1556755200000 | 3034.81 |
| 1556841600000 | 3064.8 |
| 1557100800000 | 3053.51 |
| 1557187200000 | 3002.85 |
| 1557273600000 | 2999.52 |
| 1557360000000 | 2987.51 |
| 1557446400000 | 2998.05 |
| 1557705600000 | 2921.56 |
| 1557792000000 | 2947.24 |
| 1557878400000 | 2965.49 |
| 1557964800000 | 2994.75 |
| 1558051200000 | 2977.11 |
| 1558310400000 | 2956.66 |
| 1558396800000 | 2984.96 |
| 1558483200000 | 2976.17 |
| 1558569600000 | 2936.15 |
| 1558656000000 | 2941.59 |
| 1559001600000 | 2918.61 |
| 1559088000000 | 2899.67 |
| 1559174400000 | 2905.01 |
| 1559260800000 | 2862.78 |
| 1559520000000 | 2852.27 |
| 1559606400000 | 2915.4 |
| 1559692800000 | 2938.71 |
| 1559779200000 | 2955.16 |
| 1559865600000 | 2987.84 |
| 1560124800000 | 3005.53 |
| 1560211200000 | 3004.46 |
| 1560297600000 | 2999.03 |
| 1560384000000 | 3012.25 |
| 1560470400000 | 3006.42 |
| 1560729600000 | 3010.66 |
| 1560816000000 | 3041.26 |
| 1560902400000 | 3051.71 |
| 1560988800000 | 3079.43 |
| 1561075200000 | 3071.07 |
| 1561334400000 | 3067.23 |
| 1561420800000 | 3033.87 |
| 1561507200000 | 3033.68 |
| 1561593600000 | 3043.78 |
| 1561680000000 | 3060.84 |
| 1561939200000 | 3085.21 |
| 1562025600000 | 3094.08 |
| 1562112000000 | 3119.43 |
| 1562284800000 | 3113.13 |
| 1562544000000 | 3096.3 |
| 1562630400000 | 3099.36 |
| 1562716800000 | 3116.5 |
| 1562803200000 | 3126.18 |
| 1562889600000 | 3146.25 |
| 1563148800000 | 3145.31 |
| 1563235200000 | 3134.42 |
| 1563321600000 | 3115.02 |
| 1563408000000 | 3127.31 |
| 1563494400000 | 3109.39 |
| 1563753600000 | 3118.23 |
| 1563840000000 | 3133.28 |
| 1563926400000 | 3151.34 |
| 1564012800000 | 3133.91 |
| 1564099200000 | 3157.91 |
| 1564358400000 | 3150.27 |
| 1564444800000 | 3142.42 |
| 1564531200000 | 3108.51 |
| 1564617600000 | 3086.29 |
| 1564704000000 | 3056.68 |
| 1564963200000 | 2964.44 |
| 1565049600000 | 3004.73 |
| 1565136000000 | 3011.96 |
| 1565222400000 | 3071.25 |
| 1565308800000 | 3046.77 |
| 1565568000000 | 3008.42 |
| 1565654400000 | 3054.58 |
| 1565740800000 | 2963.26 |
| 1565827200000 | 2973.13 |
| 1565913600000 | 3016.55 |
| 1566172800000 | 3053.12 |
| 1566259200000 | 3030.08 |
| 1566345600000 | 3058.36 |
| 1566432000000 | 3056.06 |
| 1566518400000 | 2977.95 |
| 1566777600000 | 3011.27 |
| 1566864000000 | 2998.99 |
| 1566950400000 | 3018.08 |
| 1567036800000 | 3055.5 |
| 1567123200000 | 3056.56 |
| 1567468800000 | 3036.57 |
| 1567555200000 | 3067.39 |
| 1567641600000 | 3108.81 |
| 1567728000000 | 3111.63 |
| 1567987200000 | 3106.44 |
| 1568073600000 | 3102.74 |
| 1568160000000 | 3124.18 |
| 1568246400000 | 3129.13 |
| 1568332800000 | 3124.12 |
| 1568592000000 | 3118.06 |
| 1568678400000 | 3130.62 |
| 1568764800000 | 3131.83 |
| 1568851200000 | 3133.67 |
| 1568937600000 | 3117.13 |
| 1569196800000 | 3117.04 |
| 1569283200000 | 3087.75 |
| 1569369600000 | 3107.63 |
| 1569456000000 | 3100.14 |
| 1569542400000 | 3079.86 |
| 1569801600000 | 3095.99 |
| 1569888000000 | 3058.21 |
| 1569974400000 | 3003.89 |
| 1570060800000 | 3029.2 |
| 1570147200000 | 3072.06 |
| 1570406400000 | 3060.08 |
| 1570492800000 | 3012.29 |
| 1570579200000 | 3041.15 |
| 1570665600000 | 3060.93 |
| 1570752000000 | 3096.37 |
| 1571011200000 | 3091.66 |
| 1571097600000 | 3123.47 |
| 1571184000000 | 3113.13 |
| 1571270400000 | 3122.53 |
| 1571356800000 | 3106.99 |
| 1571616000000 | 3129.46 |
| 1571702400000 | 3116.35 |
| 1571788800000 | 3122.87 |
| 1571875200000 | 3135.81 |
| 1571961600000 | 3149.77 |
| 1572220800000 | 3167.12 |
| 1572307200000 | 3167.49 |
| 1572393600000 | 3173.34 |
| 1572480000000 | 3162.7 |
| 1572566400000 | 3190.33 |
| 1572825600000 | 3199.68 |
| 1572912000000 | 3194.76 |
| 1572998400000 | 3195.41 |
| 1573084800000 | 3208.02 |
| 1573171200000 | 3217.57 |
| 1573430400000 | 3214.46 |
| 1573516800000 | 3221.34 |
| 1573603200000 | 3223.17 |
| 1573689600000 | 3227.88 |
| 1573776000000 | 3254.54 |
| 1574035200000 | 3256.46 |
| 1574121600000 | 3255.54 |
| 1574208000000 | 3244.44 |
| 1574294400000 | 3237.64 |
| 1574380800000 | 3242.68 |
| 1574640000000 | 3268.25 |
| 1574726400000 | 3276.98 |
| 1574812800000 | 3290.34 |
| 1574985600000 | 3275.99 |
| 1575244800000 | 3248.2 |
| 1575331200000 | 3226.21 |
| 1575417600000 | 3247.04 |
| 1575504000000 | 3251.87 |
| 1575590400000 | 3282.57 |
| 1575849600000 | 3272.14 |
| 1575936000000 | 3269.14 |
| 1576022400000 | 3278.64 |
| 1576108800000 | 3303.55 |
| 1576195200000 | 3305.63 |
| 1576454400000 | 3329.47 |
| 1576540800000 | 3328.93 |
| 1576627200000 | 3327.66 |
| 1576713600000 | 3343.56 |
| 1576800000000 | 3361.83 |
| 1577059200000 | 3363.08 |
| 1577145600000 | 3363.41 |
| 1577318400000 | 3380.51 |
| 1577404800000 | 3379.18 |
| 1577664000000 | 3358.52 |
| 1577750400000 | 3367.2 |
| 1577923200000 | 3397.44 |
| 1578009600000 | 3371.38 |
| 1578268800000 | 3382.03 |
| 1578355200000 | 3374.46 |
| 1578441600000 | 3393.98 |
| 1578528000000 | 3418.52 |
| 1578614400000 | 3409.69 |
| 1578873600000 | 3433.19 |
| 1578960000000 | 3427.75 |
| 1579046400000 | 3433.94 |
| 1579132800000 | 3463.37 |
| 1579219200000 | 3473.87 |
| 1579564800000 | 3460.75 |
| 1579651200000 | 3463.2 |
| 1579737600000 | 3467.09 |
| 1579824000000 | 3432.18 |
| 1580083200000 | 3376.83 |
| 1580169600000 | 3413.78 |
| 1580256000000 | 3409.61 |
| 1580342400000 | 3415.66 |
| 1580428800000 | 3353.43 |
| 1580688000000 | 3375.54 |
| 1580774400000 | 3429.41 |
| 1580860800000 | 3466.33 |
| 1580947200000 | 3481.16 |
| 1581033600000 | 3460.96 |
| 1581292800000 | 3486.05 |
| 1581379200000 | 3494.49 |
| 1581465600000 | 3522.27 |
| 1581552000000 | 3515.61 |
| 1581638400000 | 3523.36 |
| 1581984000000 | 3514.44 |
| 1582070400000 | 3530.22 |
| 1582156800000 | 3517.7 |
| 1582243200000 | 3476.47 |
| 1582502400000 | 3360.79 |
| 1582588800000 | 3262.32 |
| 1582675200000 | 3251.25 |
| 1582761600000 | 3107.03 |
| 1582848000000 | 3083.31 |
| 1583107200000 | 3226.91 |
| 1583193600000 | 3134.49 |
| 1583280000000 | 3268.42 |
| 1583366400000 | 3159.58 |
| 1583452800000 | 3105.43 |
| 1583712000000 | 2873.26 |
| 1583798400000 | 3015.19 |
| 1583884800000 | 2865.53 |
| 1583971200000 | 2597.92 |
| 1584057600000 | 2839.36 |
| 1584316800000 | 2498.26 |
| 1584403200000 | 2636.84 |
| 1584489600000 | 2492.7 |
| 1584576000000 | 2512 |
| 1584662400000 | 2402.19 |
| 1584921600000 | 2337.72 |
| 1585008000000 | 2559.51 |
| 1585094400000 | 2594.7 |
| 1585180800000 | 2759.86 |
| 1585267200000 | 2664.97 |
| 1585526400000 | 2753.97 |
| 1585612800000 | 2710.12 |
| 1585699200000 | 2590.29 |
| 1585785600000 | 2646.37 |
| 1585872000000 | 2604.6 |
| 1586131200000 | 2789.12 |
| 1586217600000 | 2785.69 |
| 1586304000000 | 2879.77 |
| 1586390400000 | 2919.11 |
| 1586736000000 | 2893.5 |
| 1586822400000 | 2985.83 |
| 1586908800000 | 2923.04 |
| 1586995200000 | 2943.54 |
| 1587081600000 | 3021.91 |
| 1587340800000 | 2970.11 |
| 1587427200000 | 2874.89 |
| 1587513600000 | 2942.89 |
| 1587600000000 | 2941.28 |
| 1587686400000 | 2983.85 |
| 1587945600000 | 3026.95 |
| 1588032000000 | 3008.98 |
| 1588118400000 | 3092.54 |
| 1588204800000 | 3062.29 |
| 1588291200000 | 2977.11 |
| 1588550400000 | 2994.83 |
| 1588636800000 | 3023.87 |
| 1588723200000 | 3005.62 |
| 1588809600000 | 3039.48 |
| 1588896000000 | 3092.22 |
| 1589155200000 | 3097.22 |
| 1589241600000 | 3033.22 |
| 1589328000000 | 2979.2 |
| 1589414400000 | 3016.57 |
| 1589500800000 | 3032.03 |
| 1589760000000 | 3123.23 |
| 1589846400000 | 3095.03 |
| 1589932800000 | 3146.99 |
| 1590019200000 | 3125.88 |
| 1590105600000 | 3134.25 |
| 1590451200000 | 3167.52 |
| 1590537600000 | 3212.81 |
| 1590624000000 | 3203.87 |
| 1590710400000 | 3222.95 |
| 1590969600000 | 3237.5 |
| 1591056000000 | 3263.33 |
| 1591142400000 | 3304.09 |
| 1591228800000 | 3289.8 |
| 1591315200000 | 3370.48 |
| 1591574400000 | 3410.44 |
| 1591660800000 | 3387.32 |
| 1591747200000 | 3374.8 |
| 1591833600000 | 3176.79 |
| 1591920000000 | 3216.87 |
| 1592179200000 | 3247.23 |
| 1592265600000 | 3310.17 |
| 1592352000000 | 3299.91 |
| 1592438400000 | 3302.97 |
| 1592524800000 | 3289.61 |
| 1592784000000 | 3311.06 |
| 1592870400000 | 3325.27 |
| 1592956800000 | 3239.82 |
| 1593043200000 | 3278.83 |
| 1593129600000 | 3200.32 |
| 1593388800000 | 3246.41 |
| 1593475200000 | 3298.56 |
| 1593561600000 | 3313.59 |
| 1593648000000 | 3328.78 |
| 1593993600000 | 3387.02 |
| 1594080000000 | 3351.51 |
| 1594166400000 | 3379.83 |
| 1594252800000 | 3362.62 |
| 1594339200000 | 3397.87 |
| 1594598400000 | 3360.07 |
| 1594684800000 | 3406.31 |
| 1594771200000 | 3437.58 |
| 1594857600000 | 3424.58 |
| 1594944000000 | 3433.46 |
| 1595203200000 | 3469.63 |
| 1595289600000 | 3470.88 |
| 1595376000000 | 3490.5 |
| 1595462400000 | 3440.04 |
| 1595548800000 | 3417.47 |
| 1595808000000 | 3450 |
| 1595894400000 | 3420.54 |
| 1595980800000 | 3465.79 |
| 1596067200000 | 3453.52 |
| 1596153600000 | 3478.32 |
| 1596412800000 | 3508.26 |
| 1596499200000 | 3518.67 |
| 1596585600000 | 3542.42 |
| 1596672000000 | 3562.87 |
| 1596758400000 | 3561.55 |
| 1597017600000 | 3569.21 |
| 1597104000000 | 3541.19 |
| 1597190400000 | 3596.68 |
| 1597276800000 | 3592.77 |
| 1597363200000 | 3592.46 |
| 1597622400000 | 3610.41 |
| 1597708800000 | 3618.7 |
| 1597795200000 | 3604.21 |
| 1597881600000 | 3618.11 |
| 1597968000000 | 3631.53 |
| 1598227200000 | 3664.01 |
| 1598313600000 | 3676.47 |
| 1598400000000 | 3712.18 |
| 1598486400000 | 3717.12 |
| 1598572800000 | 3740.89 |
| 1598832000000 | 3738.56 |
| 1598918400000 | 3767.49 |
| 1599004800000 | 3821.35 |
| 1599091200000 | 3676.47 |
| 1599177600000 | 3642.97 |
| 1599523200000 | 3531.08 |
| 1599609600000 | 3607.14 |
| 1599696000000 | 3541.61 |
| 1599782400000 | 3541.81 |
| 1600041600000 | 3592.28 |
| 1600128000000 | 3613.01 |
| 1600214400000 | 3593.84 |
| 1600300800000 | 3563.91 |
| 1600387200000 | 3528.45 |
| 1600646400000 | 3498.23 |
| 1600732800000 | 3534.54 |
| 1600819200000 | 3448.59 |
| 1600905600000 | 3458.74 |
| 1600992000000 | 3518.86 |
| 1601251200000 | 3574.49 |
| 1601337600000 | 3560.66 |
| 1601424000000 | 3590.43 |
| 1601510400000 | 3616.33 |
| 1601596800000 | 3574.44 |
| 1601856000000 | 3642.06 |
| 1601942400000 | 3587.42 |
| 1602028800000 | 3648.37 |
| 1602115200000 | 3676.89 |
| 1602201600000 | 3708.55 |
| 1602460800000 | 3771.65 |
| 1602547200000 | 3755.53 |
| 1602633600000 | 3731.65 |
| 1602720000000 | 3722.15 |
| 1602806400000 | 3720.47 |
| 1603065600000 | 3662.49 |
| 1603152000000 | 3672.1 |
| 1603238400000 | 3658.66 |
| 1603324800000 | 3673.88 |
| 1603411200000 | 3688.41 |
| 1603670400000 | 3621.66 |
| 1603756800000 | 3614.79 |
| 1603843200000 | 3489.62 |
| 1603929600000 | 3531.82 |
| 1604016000000 | 3480.9 |
| 1604275200000 | 3521.94 |
| 1604361600000 | 3589.59 |
| 1604448000000 | 3688.28 |
| 1604534400000 | 3761.78 |
| 1604620800000 | 3761.01 |
| 1604880000000 | 3767.06 |
| 1604966400000 | 3751.95 |
| 1605052800000 | 3791.59 |
| 1605139200000 | 3756.29 |
| 1605225600000 | 3803.04 |
| 1605484800000 | 3842.89 |
| 1605571200000 | 3826.82 |
| 1605657600000 | 3790.58 |
| 1605744000000 | 3808.02 |
| 1605830400000 | 3784.51 |
| 1606089600000 | 3809.37 |
| 1606176000000 | 3861.47 |
| 1606262400000 | 3863.55 |
| 1606435200000 | 3878.59 |
| 1606694400000 | 3864.04 |
| 1606780800000 | 3901.89 |
| 1606867200000 | 3906.74 |
| 1606953600000 | 3907.78 |
| 1607040000000 | 3942.76 |
| 1607299200000 | 3940.86 |
| 1607385600000 | 3953.45 |
| 1607472000000 | 3914.38 |
| 1607558400000 | 3916.63 |
| 1607644800000 | 3907.75 |
| 1607904000000 | 3898.55 |
| 1607990400000 | 3945.76 |
| 1608076800000 | 3957.58 |
| 1608163200000 | 3982.94 |
| 1608249600000 | 3974.78 |
| 1608508800000 | 3961.94 |
| 1608595200000 | 3962.54 |
| 1608681600000 | 3957.93 |
| 1608768000000 | 3970.42 |
| 1609113600000 | 3995.51 |
| 1609200000000 | 3987.14 |
| 1609286400000 | 3992.43 |
| 1609372800000 | 4013.8 |
| 1609718400000 | 3957.66 |
| 1609804800000 | 3983.95 |
| 1609891200000 | 3997.86 |
| 1609977600000 | 4062.91 |
| 1610064000000 | 4084.96 |
| 1610323200000 | 4058.68 |
| 1610409600000 | 4062.62 |
| 1610496000000 | 4069.1 |
| 1610582400000 | 4054.23 |
| 1610668800000 | 4028.9 |
| 1611014400000 | 4063.39 |
| 1611100800000 | 4121.91 |
| 1611187200000 | 4125.55 |
| 1611273600000 | 4115.02 |
| 1611532800000 | 4130.52 |
| 1611619200000 | 4120.09 |
| 1611705600000 | 4015.49 |
| 1611792000000 | 4056.72 |
| 1611878400000 | 3975.58 |
| 1612137600000 | 4039.17 |
| 1612224000000 | 4099.83 |
| 1612310400000 | 4102.58 |
| 1612396800000 | 4153.86 |
| 1612483200000 | 4172.41 |
| 1612742400000 | 4203.54 |
| 1612828800000 | 4203.29 |
| 1612915200000 | 4204.24 |
| 1613001600000 | 4216.8 |
| 1613088000000 | 4233.04 |
| 1613433600000 | 4226.27 |
| 1613520000000 | 4220.33 |
| 1613606400000 | 4202.18 |
| 1613692800000 | 4198.99 |
| 1613952000000 | 4154.48 |
| 1614038400000 | 4151.52 |
| 1614124800000 | 4194.12 |
| 1614211200000 | 4082.97 |
| 1614297600000 | 4073.68 |
| 1614556800000 | 4172.57 |
| 1614643200000 | 4134.59 |
| 1614729600000 | 4068.63 |
| 1614816000000 | 4009.99 |
| 1614902400000 | 4083.29 |
| 1615161600000 | 4050.19 |
| 1615248000000 | 4121.05 |
| 1615334400000 | 4144.46 |
| 1615420800000 | 4194.23 |
| 1615507200000 | 4192.17 |
| 1615766400000 | 4224.78 |
| 1615852800000 | 4218.27 |
| 1615939200000 | 4232.51 |
| 1616025600000 | 4159.74 |
| 1616112000000 | 4163.36 |
| 1616371200000 | 4198.46 |
| 1616457600000 | 4166.36 |
| 1616544000000 | 4136.33 |
| 1616630400000 | 4156.88 |
| 1616716800000 | 4230.76 |
| 1616976000000 | 4219.96 |
| 1617062400000 | 4209.09 |
| 1617148800000 | 4232.94 |
| 1617235200000 | 4287.3 |
| 1617580800000 | 4343.89 |
| 1617667200000 | 4340.65 |
| 1617753600000 | 4350.08 |
| 1617840000000 | 4374.21 |
| 1617926400000 | 4409.69 |
| 1618185600000 | 4411.45 |
| 1618272000000 | 4431.67 |
| 1618358400000 | 4410.34 |
| 1618444800000 | 4462.45 |
| 1618531200000 | 4478.83 |
| 1618790400000 | 4449.41 |
| 1618876800000 | 4417.42 |
| 1618963200000 | 4457.16 |
| 1619049600000 | 4415.75 |
| 1619136000000 | 4465.78 |
| 1619395200000 | 4477.08 |
| 1619481600000 | 4472.8 |
| 1619568000000 | 4468.63 |
| 1619654400000 | 4497.01 |
| 1619740800000 | 4463.01 |
| 1620000000000 | 4472.4 |
| 1620086400000 | 4437.55 |
| 1620172800000 | 4435.91 |
| 1620259200000 | 4466.11 |
| 1620345600000 | 4504.83 |
| 1620604800000 | 4453.62 |
| 1620691200000 | 4420.71 |
| 1620777600000 | 4319.12 |
| 1620864000000 | 4371.25 |
| 1620950400000 | 4441.04 |
| 1621209600000 | 4427.01 |
| 1621296000000 | 4391.01 |
| 1621382400000 | 4382.18 |
| 1621468800000 | 4433.83 |
| 1621555200000 | 4428.2 |
| 1621814400000 | 4475.1 |
| 1621900800000 | 4463.62 |
| 1621987200000 | 4473.64 |
| 1622073600000 | 4476.52 |
| 1622160000000 | 4478.05 |
| 1622505600000 | 4475.8 |
| 1622592000000 | 4483.14 |
| 1622678400000 | 4464.35 |
| 1622764800000 | 4508.06 |
| 1623024000000 | 4515.27 |
| 1623110400000 | 4518.85 |
| 1623196800000 | 4507.67 |
| 1623283200000 | 4533.31 |
| 1623369600000 | 4541.64 |
| 1623628800000 | 4551.84 |
| 1623715200000 | 4540.05 |
| 1623801600000 | 4516.17 |
| 1623888000000 | 4523.38 |
| 1623974400000 | 4469.64 |
| 1624233600000 | 4527.66 |
| 1624320000000 | 4556.9 |
| 1624406400000 | 4553.11 |
| 1624492800000 | 4583.4 |
| 1624579200000 | 4599.49 |
| 1624838400000 | 4618.06 |
| 1624924800000 | 4621.45 |
| 1625011200000 | 4623.1 |
| 1625097600000 | 4644.09 |
| 1625184000000 | 4678.74 |
| 1625529600000 | 4669.9 |
| 1625616000000 | 4685.25 |
| 1625702400000 | 4640.52 |
| 1625788800000 | 4693.07 |
| 1626048000000 | 4705.61 |
| 1626134400000 | 4684.8 |
| 1626220800000 | 4684.93 |
| 1626307200000 | 4668.04 |
| 1626393600000 | 4635.97 |
| 1626652800000 | 4574.71 |
| 1626739200000 | 4642.28 |
| 1626825600000 | 4683.02 |
| 1626912000000 | 4695.45 |
| 1626998400000 | 4749.8 |
| 1627257600000 | 4754.56 |
| 1627344000000 | 4727.96 |
| 1627430400000 | 4730.22 |
| 1627516800000 | 4751.37 |
| 1627603200000 | 4719.81 |
| 1627862400000 | 4716.47 |
| 1627948800000 | 4754.22 |
| 1628035200000 | 4740.8 |
| 1628121600000 | 4764.1 |
| 1628208000000 | 4765.4 |
| 1628467200000 | 4764.81 |
| 1628553600000 | 4765.99 |
| 1628640000000 | 4771.84 |
| 1628726400000 | 4787.6 |
| 1628812800000 | 4793.94 |
| 1629072000000 | 4804.67 |
| 1629158400000 | 4769.83 |
| 1629244800000 | 4722.55 |
| 1629331200000 | 4727.29 |
| 1629417600000 | 4768.55 |
| 1629676800000 | 4813.45 |
| 1629763200000 | 4823.3 |
| 1629849600000 | 4838.04 |
| 1629936000000 | 4807.41 |
| 1630022400000 | 4849.73 |
| 1630281600000 | 4873.11 |
| 1630368000000 | 4862.72 |
| 1630454400000 | 4862.16 |
| 1630540800000 | 4875.45 |
| 1630627200000 | 4876.49 |
| 1630972800000 | 4854.46 |
| 1631059200000 | 4842.09 |
| 1631145600000 | 4823.87 |
| 1631232000000 | 4790.92 |
| 1631491200000 | 4801.55 |
| 1631577600000 | 4772.88 |
| 1631664000000 | 4814.36 |
| 1631750400000 | 4813.14 |
| 1631836800000 | 4769.48 |
| 1632096000000 | 4680.11 |
| 1632182400000 | 4682.15 |
| 1632268800000 | 4721.57 |
| 1632355200000 | 4776.86 |
| 1632441600000 | 4780.9 |
| 1632700800000 | 4767.14 |
| 1632787200000 | 4659.81 |
| 1632873600000 | 4662.76 |
| 1632960000000 | 4615.67 |
| 1633046400000 | 4663.08 |
| 1633305600000 | 4590.79 |
| 1633392000000 | 4645.14 |
| 1633478400000 | 4662.26 |
| 1633564800000 | 4707.85 |
| 1633651200000 | 4696.44 |
| 1633910400000 | 4670.51 |
| 1633996800000 | 4661.33 |
| 1634083200000 | 4677.89 |
| 1634169600000 | 4758.18 |
| 1634256000000 | 4789.8 |
| 1634515200000 | 4813.63 |
| 1634601600000 | 4851.52 |
| 1634688000000 | 4869.33 |
| 1634774400000 | 4887.08 |
| 1634860800000 | 4874.73 |
| 1635120000000 | 4903.34 |
| 1635206400000 | 4907.55 |
| 1635292800000 | 4881.37 |
| 1635379200000 | 4937.69 |
| 1635465600000 | 4946.56 |
| 1635724800000 | 4952.43 |
| 1635811200000 | 4963.3 |
| 1635897600000 | 5002.83 |
| 1635984000000 | 5033.88 |
| 1636070400000 | 5038.95 |
| 1636329600000 | 5042.61 |
| 1636416000000 | 5026.56 |
| 1636502400000 | 4975.97 |
| 1636588800000 | 4985.82 |
| 1636675200000 | 5033.95 |
| 1636934400000 | 5028.99 |
| 1637020800000 | 5055.56 |
| 1637107200000 | 5035.29 |
| 1637193600000 | 5055.45 |
| 1637280000000 | 5047.93 |
| 1637539200000 | 5017.7 |
| 1637625600000 | 5020.34 |
| 1637712000000 | 5035.84 |
| 1637884800000 | 4927.33 |
| 1638144000000 | 4990.68 |
| 1638230400000 | 4893.87 |
| 1638316800000 | 4830.17 |
| 1638403200000 | 4892.96 |
| 1638489600000 | 4840.16 |
| 1638748800000 | 4889.14 |
| 1638835200000 | 4998.66 |
| 1638921600000 | 5015.3 |
| 1639008000000 | 4971.49 |
| 1639094400000 | 5012.88 |
| 1639353600000 | 4962.82 |
| 1639440000000 | 4926.31 |
| 1639526400000 | 5013.59 |
| 1639612800000 | 4954.81 |
| 1639699200000 | 4910.79 |
| 1639958400000 | 4847.64 |
| 1640044800000 | 4944.29 |
| 1640131200000 | 4995.11 |
| 1640217600000 | 5031.78 |
| 1640563200000 | 5100.86 |
| 1640649600000 | 5089.12 |
| 1640736000000 | 5094.54 |
| 1640822400000 | 5081.05 |
| 1640908800000 | 5063.25 |
| 1641168000000 | 5091.13 |
| 1641254400000 | 5076.34 |
| 1641340800000 | 4966.09 |
| 1641427200000 | 4960.8 |
| 1641513600000 | 4937.1 |
| 1641772800000 | 4935.53 |
| 1641859200000 | 4984.98 |
| 1641945600000 | 4999.01 |
| 1642032000000 | 4920.94 |
| 1642118400000 | 4931.73 |
| 1642464000000 | 4834.08 |
| 1642550400000 | 4784.73 |
| 1642636800000 | 4728.82 |
| 1642723200000 | 4633.31 |
| 1642982400000 | 4654.84 |
| 1643068800000 | 4584.03 |
| 1643155200000 | 4579.58 |
| 1643241600000 | 4555.99 |
| 1643328000000 | 4673.32 |
| 1643587200000 | 4772.17 |
| 1643673600000 | 4811.21 |
| 1643760000000 | 4852.96 |
| 1643846400000 | 4726.2 |
| 1643932800000 | 4761.46 |
| 1644192000000 | 4743.73 |
| 1644278400000 | 4787.22 |
| 1644364800000 | 4860.24 |
| 1644451200000 | 4777.32 |
| 1644537600000 | 4686.13 |
| 1644796800000 | 4662.09 |
| 1644883200000 | 4744.33 |
| 1644969600000 | 4742.32 |
| 1645056000000 | 4633.56 |
| 1645142400000 | 4594.21 |
| 1645488000000 | 4540.26 |
| 1645574400000 | 4453.84 |
| 1645660800000 | 4526.8 |
| 1645747200000 | 4628.05 |
| 1646006400000 | 4625.59 |
| 1646092800000 | 4560.81 |
| 1646179200000 | 4647.08 |
| 1646265600000 | 4615.65 |
| 1646352000000 | 4569.92 |
| 1646611200000 | 4423.19 |
| 1646697600000 | 4397.39 |
| 1646784000000 | 4519.22 |
| 1646870400000 | 4497.48 |
| 1646956800000 | 4435.25 |
| 1647216000000 | 4400.43 |
| 1647302400000 | 4496.65 |
| 1647388800000 | 4601.99 |
| 1647475200000 | 4664.71 |
| 1647561600000 | 4731.44 |
| 1647820800000 | 4726.44 |
| 1647907200000 | 4788 |
| 1647993600000 | 4727.19 |
| 1648080000000 | 4798.29 |
| 1648166400000 | 4812.86 |
| 1648425600000 | 4847.12 |
| 1648512000000 | 4908.13 |
| 1648598400000 | 4871.83 |
| 1648684800000 | 4795.05 |
| 1648771200000 | 4811.11 |
| 1649030400000 | 4855.29 |
| 1649116800000 | 4789.21 |
| 1649203200000 | 4735.27 |
| 1649289600000 | 4757.66 |
| 1649376000000 | 4745.38 |
| 1649635200000 | 4663.22 |
| 1649721600000 | 4644.85 |
| 1649808000000 | 4705.81 |
| 1649894400000 | 4645.3 |
| 1650240000000 | 4645.68 |
| 1650326400000 | 4720.77 |
| 1650412800000 | 4712.43 |
| 1650499200000 | 4631.83 |
| 1650585600000 | 4505.65 |
| 1650844800000 | 4533.53 |
| 1650931200000 | 4404.07 |
| 1651017600000 | 4411.79 |
| 1651104000000 | 4523.34 |
| 1651190400000 | 4359.7 |
| 1651449600000 | 4390.87 |
| 1651536000000 | 4410.61 |
| 1651622400000 | 4544.67 |
| 1651708800000 | 4372.36 |
| 1651795200000 | 4343.46 |
| 1652054400000 | 4194.45 |
| 1652140800000 | 4211.81 |
| 1652227200000 | 4134.89 |
| 1652313600000 | 4130.88 |
| 1652400000000 | 4238.98 |
| 1652659200000 | 4222.47 |
| 1652745600000 | 4307.05 |
| 1652832000000 | 4125.92 |
| 1652918400000 | 4105.79 |
| 1653004800000 | 4106 |
| 1653264000000 | 4180.25 |
| 1653350400000 | 4134.92 |
| 1653436800000 | 4182.94 |
| 1653523200000 | 4272.33 |
| 1653609600000 | 4383.4 |
| 1653955200000 | 4350.93 |
| 1654041600000 | 4314.58 |
| 1654128000000 | 4397.16 |
| 1654214400000 | 4323.15 |
| 1654473600000 | 4339.77 |
| 1654560000000 | 4384.95 |
| 1654646400000 | 4338.94 |
| 1654732800000 | 4234.51 |
| 1654819200000 | 4105.18 |
| 1655078400000 | 3936.7 |
| 1655164800000 | 3928.74 |
| 1655251200000 | 3985.2 |
| 1655337600000 | 3845.04 |
| 1655424000000 | 3860.26 |
| 1655769600000 | 3954.77 |
| 1655856000000 | 3944.06 |
| 1655942400000 | 3983.39 |
| 1656028800000 | 4110.37 |
| 1656288000000 | 4098.74 |
| 1656374400000 | 4012.28 |
| 1656460800000 | 4007.66 |
| 1656547200000 | 3969.8 |
| 1656633600000 | 4010.63 |
| 1656979200000 | 4024.41 |
| 1657065600000 | 4035.78 |
| 1657152000000 | 4104.35 |
| 1657238400000 | 4103.16 |
| 1657497600000 | 4052.44 |
| 1657584000000 | 4014.73 |
| 1657670400000 | 3995.23 |
| 1657756800000 | 3979.95 |
| 1657843200000 | 4055.94 |
| 1658102400000 | 4024.88 |
| 1658188800000 | 4135.34 |
| 1658275200000 | 4167.23 |
| 1658361600000 | 4203.57 |
| 1658448000000 | 4153.59 |
| 1658707200000 | 4160.41 |
| 1658793600000 | 4106.78 |
| 1658880000000 | 4219.95 |
| 1658966400000 | 4263.24 |
| 1659052800000 | 4326.93 |
| 1659312000000 | 4314.55 |
| 1659398400000 | 4287.97 |
| 1659484800000 | 4352.08 |
| 1659571200000 | 4352.09 |
| 1659657600000 | 4349.7 |
| 1659916800000 | 4344.67 |
| 1660003200000 | 4320.63 |
| 1660089600000 | 4421 |
| 1660176000000 | 4415.84 |
| 1660262400000 | 4493.05 |
| 1660521600000 | 4508.84 |
| 1660608000000 | 4516.24 |
| 1660694400000 | 4477.56 |
| 1660780800000 | 4488.65 |
| 1660867200000 | 4427.94 |
| 1661126400000 | 4332.07 |
| 1661212800000 | 4326.35 |
| 1661299200000 | 4337.86 |
| 1661385600000 | 4406.77 |
| 1661472000000 | 4254.71 |
| 1661731200000 | 4223.13 |
| 1661817600000 | 4174.27 |
| 1661904000000 | 4142.04 |
| 1661990400000 | 4148.63 |
| 1662076800000 | 4108.17 |
| 1662422400000 | 4087.59 |
| 1662508800000 | 4158.77 |
| 1662595200000 | 4190.42 |
| 1662681600000 | 4261.95 |
| 1662940800000 | 4301.9 |
| 1663027200000 | 4109.82 |
| 1663113600000 | 4119.73 |
| 1663200000000 | 4073.1 |
| 1663286400000 | 4042.9 |
| 1663545600000 | 4069.68 |
| 1663632000000 | 4024.7 |
| 1663718400000 | 3956.14 |
| 1663804800000 | 3917.85 |
| 1663891200000 | 3849.45 |
| 1664150400000 | 3809.48 |
| 1664236800000 | 3808.28 |
| 1664323200000 | 3887.16 |
| 1664409600000 | 3805.53 |
| 1664496000000 | 3752.39 |
| 1664755200000 | 3851.66 |
| 1664841600000 | 3973.16 |
| 1664928000000 | 3969.44 |
| 1665014400000 | 3936.87 |
| 1665100800000 | 3823.53 |
| 1665360000000 | 3793.7 |
| 1665446400000 | 3767.39 |
| 1665532800000 | 3760.25 |
| 1665619200000 | 3853.37 |
| 1665705600000 | 3759.21 |
| 1665964800000 | 3857.98 |
| 1666051200000 | 3901.84 |
| 1666137600000 | 3871.21 |
| 1666224000000 | 3845.47 |
| 1666310400000 | 3939.36 |
| 1666569600000 | 3989.14 |
| 1666656000000 | 4056.77 |
| 1666742400000 | 4023.98 |
| 1666828800000 | 3996.8 |
| 1666915200000 | 4093.62 |
| 1667174400000 | 4062.99 |
| 1667260800000 | 4053.24 |
| 1667347200000 | 3945.37 |
| 1667433600000 | 3896.68 |
| 1667520000000 | 3946.39 |
| 1667779200000 | 3986.69 |
| 1667865600000 | 4008.61 |
| 1667952000000 | 3923.6 |
| 1668038400000 | 4144.95 |
| 1668124800000 | 4186.16 |
| 1668384000000 | 4142.74 |
| 1668470400000 | 4173.87 |
| 1668556800000 | 4137.08 |
| 1668643200000 | 4126.53 |
| 1668729600000 | 4143.57 |
| 1668988800000 | 4120.27 |
| 1669075200000 | 4181.77 |
| 1669161600000 | 4203.93 |
| 1669334400000 | 4202.18 |
| 1669593600000 | 4139.55 |
| 1669680000000 | 4133.06 |
| 1669766400000 | 4262.44 |
| 1669852800000 | 4260.87 |
| 1669939200000 | 4253.88 |
| 1670198400000 | 4173.21 |
| 1670284800000 | 4110.91 |
| 1670371200000 | 4103.43 |
| 1670457600000 | 4135.53 |
| 1670544000000 | 4100.4 |
| 1670803200000 | 4162.48 |
| 1670889600000 | 4193.55 |
| 1670976000000 | 4168.89 |
| 1671062400000 | 4062.88 |
| 1671148800000 | 4021.56 |
| 1671408000000 | 3981.47 |
| 1671494400000 | 3989.25 |
| 1671580800000 | 4047.65 |
| 1671667200000 | 3985.29 |
| 1671753600000 | 4008.15 |
| 1672099200000 | 3986.93 |
| 1672185600000 | 3937.2 |
| 1672272000000 | 4007.8 |
| 1672358400000 | 3998.22 |
| 1672704000000 | 3974.85 |
| 1672790400000 | 4001.88 |
| 1672876800000 | 3956.94 |
| 1672963200000 | 4045.88 |
| 1673222400000 | 4043.4 |
| 1673308800000 | 4072.48 |
| 1673395200000 | 4130.14 |
| 1673481600000 | 4146.37 |
| 1673568000000 | 4165.04 |
| 1673913600000 | 4160.12 |
| 1674000000000 | 4101.39 |
| 1674086400000 | 4069.7 |
| 1674172800000 | 4154.85 |
| 1674432000000 | 4204.54 |
| 1674518400000 | 4199.2 |
| 1674604800000 | 4200.25 |
| 1674691200000 | 4253.6 |
| 1674777600000 | 4265.6 |
| 1675036800000 | 4206.84 |
| 1675123200000 | 4271.47 |
| 1675209600000 | 4319.29 |
| 1675296000000 | 4392.76 |
| 1675382400000 | 4346.43 |
| 1675641600000 | 4314.64 |
| 1675728000000 | 4374.84 |
| 1675814400000 | 4325.36 |
| 1675900800000 | 4287.73 |
| 1675987200000 | 4294.77 |
| 1676246400000 | 4348.06 |
| 1676332800000 | 4354.04 |
| 1676419200000 | 4370.09 |
| 1676505600000 | 4308.33 |
| 1676592000000 | 4287.38 |
| 1676937600000 | 4197.72 |
| 1677024000000 | 4195.27 |
| 1677110400000 | 4214.17 |
| 1677196800000 | 4166.52 |
| 1677456000000 | 4180.87 |
| 1677542400000 | 4169.34 |
| 1677628800000 | 4153.59 |
| 1677715200000 | 4180.63 |
| 1677801600000 | 4248.1 |
| 1678060800000 | 4252.47 |
| 1678147200000 | 4187.48 |
| 1678233600000 | 4192.31 |
| 1678320000000 | 4111.71 |
| 1678406400000 | 4042.52 |
| 1678665600000 | 4032.4 |
| 1678752000000 | 4102.89 |
| 1678838400000 | 4072.9 |
| 1678924800000 | 4145.36 |
| 1679011200000 | 4100.61 |
| 1679270400000 | 4136.28 |
| 1679356800000 | 4197.7 |
| 1679443200000 | 4126.29 |
| 1679529600000 | 4137.07 |
| 1679616000000 | 4152.33 |
| 1679875200000 | 4160.98 |
| 1679961600000 | 4153.7 |
| 1680048000000 | 4212.97 |
| 1680134400000 | 4238.78 |
| 1680220800000 | 4302.77 |
| 1680480000000 | 4318.46 |
| 1680566400000 | 4285.59 |
| 1680652800000 | 4274.26 |
| 1680739200000 | 4286.88 |
| 1681084800000 | 4294.98 |
| 1681171200000 | 4296.84 |
| 1681257600000 | 4275.5 |
| 1681344000000 | 4336.84 |
| 1681430400000 | 4330.24 |
| 1681689600000 | 4341.26 |
| 1681776000000 | 4346.87 |
| 1681862400000 | 4339.79 |
| 1681948800000 | 4312.8 |
| 1682035200000 | 4314.34 |
| 1682294400000 | 4319.69 |
| 1682380800000 | 4243.21 |
| 1682467200000 | 4229.18 |
| 1682553600000 | 4316.4 |
| 1682640000000 | 4353.4 |
| 1682899200000 | 4355.59 |
| 1682985600000 | 4304.79 |
| 1683072000000 | 4276.69 |
| 1683158400000 | 4238.48 |
| 1683244800000 | 4316.21 |
| 1683504000000 | 4318.99 |
| 1683590400000 | 4302.59 |
| 1683676800000 | 4323.13 |
| 1683763200000 | 4319.75 |
| 1683849600000 | 4310.12 |
| 1684108800000 | 4326.52 |
| 1684195200000 | 4299.74 |
| 1684281600000 | 4356.02 |
| 1684368000000 | 4402.24 |
| 1684454400000 | 4394.36 |
| 1684713600000 | 4398.35 |
| 1684800000000 | 4349.01 |
| 1684886400000 | 4318.89 |
| 1684972800000 | 4360.54 |
| 1685059200000 | 4417.33 |
| 1685404800000 | 4413.26 |
| 1685491200000 | 4384.69 |
| 1685577600000 | 4434.32 |
| 1685664000000 | 4500.7 |
| 1685923200000 | 4492.53 |
| 1686009600000 | 4502.55 |
| 1686096000000 | 4478.74 |
| 1686182400000 | 4505.26 |
| 1686268800000 | 4510.94 |
| 1686528000000 | 4558.37 |
| 1686614400000 | 4591.78 |
| 1686700800000 | 4587.91 |
| 1686787200000 | 4648.71 |
| 1686873600000 | 4629.58 |
| 1687219200000 | 4608.25 |
| 1687305600000 | 4587.25 |
| 1687392000000 | 4611.26 |
| 1687478400000 | 4577.05 |
| 1687737600000 | 4556.37 |
| 1687824000000 | 4614.83 |
| 1687910400000 | 4618.2 |
| 1687996800000 | 4636.27 |
| 1688083200000 | 4693.63 |
| 1688342400000 | 4699.33 |
| 1688515200000 | 4691.28 |
| 1688601600000 | 4651.47 |
| 1688688000000 | 4640.77 |
| 1688947200000 | 4655.34 |
| 1689033600000 | 4688.21 |
| 1689120000000 | 4718.8 |
| 1689206400000 | 4766.38 |
| 1689292800000 | 4764.92 |
| 1689552000000 | 4790.45 |
| 1689638400000 | 4826.03 |
| 1689724800000 | 4834.99 |
| 1689811200000 | 4792.75 |
| 1689897600000 | 4793.34 |
| 1690156800000 | 4809.15 |
| 1690243200000 | 4824.09 |
| 1690329600000 | 4822.51 |
| 1690416000000 | 4795.03 |
| 1690502400000 | 4841.64 |
| 1690761600000 | 4851.32 |
| 1690848000000 | 4839.94 |
| 1690934400000 | 4775.93 |
| 1691020800000 | 4766.54 |
| 1691107200000 | 4741.85 |
| 1691366400000 | 4786.83 |
| 1691452800000 | 4770.11 |
| 1691539200000 | 4738.33 |
| 1691625600000 | 4741.26 |
| 1691712000000 | 4737.19 |
| 1691971200000 | 4767.01 |
| 1692057600000 | 4709.46 |
| 1692144000000 | 4673.16 |
| 1692230400000 | 4633.05 |
| 1692316800000 | 4635.61 |
| 1692576000000 | 4671.7 |
| 1692662400000 | 4661.82 |
| 1692748800000 | 4713.23 |
| 1692835200000 | 4649.91 |
| 1692921600000 | 4681.88 |
| 1693180800000 | 4709.28 |
| 1693267200000 | 4780.11 |
| 1693353600000 | 4798.47 |
| 1693440000000 | 4793.88 |
| 1693526400000 | 4812.15 |
| 1693872000000 | 4798.61 |
| 1693958400000 | 4766.06 |
| 1694044800000 | 4753.66 |
| 1694131200000 | 4764.25 |
| 1694390400000 | 4797.46 |
| 1694476800000 | 4765.7 |
| 1694563200000 | 4766.39 |
| 1694649600000 | 4804.47 |
| 1694736000000 | 4743.33 |
| 1694995200000 | 4748 |
| 1695081600000 | 4737.2 |
| 1695168000000 | 4694.08 |
| 1695254400000 | 4620.55 |
| 1695340800000 | 4614.32 |
| 1695600000000 | 4636.86 |
| 1695686400000 | 4570.01 |
| 1695772800000 | 4577.27 |
| 1695859200000 | 4608 |
| 1695945600000 | 4592.28 |
| 1696204800000 | 4597.48 |
| 1696291200000 | 4525.98 |
| 1696377600000 | 4565.36 |
| 1696464000000 | 4561.96 |
| 1696550400000 | 4619.73 |
| 1696809600000 | 4647.92 |
| 1696896000000 | 4673.86 |
| 1696982400000 | 4699.39 |
| 1697068800000 | 4673.85 |
| 1697155200000 | 4642.13 |
| 1697414400000 | 4691.74 |
| 1697500800000 | 4693.22 |
| 1697587200000 | 4629.64 |
| 1697673600000 | 4585.16 |
| 1697760000000 | 4527.37 |
| 1698019200000 | 4523.03 |
| 1698105600000 | 4555.05 |
| 1698192000000 | 4484.67 |
| 1698278400000 | 4424.99 |
| 1698364800000 | 4406.95 |
| 1698624000000 | 4460.24 |
| 1698710400000 | 4486.31 |
| 1698796800000 | 4533.83 |
| 1698883200000 | 4613.97 |
| 1698969600000 | 4662.59 |
| 1699228800000 | 4677.66 |
| 1699315200000 | 4700.01 |
| 1699401600000 | 4703.99 |
| 1699488000000 | 4666.48 |
| 1699574400000 | 4745.99 |
| 1699833600000 | 4745.59 |
| 1699920000000 | 4832.42 |
| 1700006400000 | 4831.53 |
| 1700092800000 | 4832.58 |
| 1700179200000 | 4839.57 |
| 1700438400000 | 4877.92 |
| 1700524800000 | 4866.19 |
| 1700611200000 | 4887.26 |
| 1700784000000 | 4888.98 |
| 1701043200000 | 4883.29 |
| 1701129600000 | 4887.26 |
| 1701216000000 | 4883.37 |
| 1701302400000 | 4902.95 |
| 1701388800000 | 4933.46 |
| 1701648000000 | 4906.38 |
| 1701734400000 | 4909.41 |
| 1701820800000 | 4887.37 |
| 1701907200000 | 4931.66 |
| 1701993600000 | 4952.15 |
| 1702252800000 | 4972.08 |
| 1702339200000 | 4998.36 |
| 1702425600000 | 5064.27 |
| 1702512000000 | 5070.1 |
| 1702598400000 | 5070.5 |
| 1702857600000 | 5097.44 |
| 1702944000000 | 5129.93 |
| 1703030400000 | 5057.45 |
| 1703116800000 | 5111.82 |
| 1703203200000 | 5118.25 |
| 1703548800000 | 5137.36 |
| 1703635200000 | 5142.25 |
| 1703721600000 | 5141.89 |
| 1703808000000 | 5127.09 |
| 1704153600000 | 5090.36 |
| 1704240000000 | 5052.01 |
| 1704326400000 | 5035.23 |
| 1704412800000 | 5045.24 |
| 1704672000000 | 5122.64 |
| 1704758400000 | 5120 |
| 1704844800000 | 5153.16 |
| 1704931200000 | 5157.39 |
| 1705017600000 | 5155.52 |
| 1705363200000 | 5140.01 |
| 1705449600000 | 5110.3 |
| 1705536000000 | 5156.54 |
| 1705622400000 | 5222.56 |
| 1705881600000 | 5236.57 |
| 1705968000000 | 5252.11 |
| 1706054400000 | 5254.71 |
| 1706140800000 | 5278.1 |
| 1706227200000 | 5281.17 |
| 1706486400000 | 5325.14 |
| 1706572800000 | 5331.34 |
| 1706659200000 | 5241.55 |
| 1706745600000 | 5308.46 |
| 1706832000000 | 5370.05 |
| 1707091200000 | 5362.51 |
| 1707177600000 | 5368.43 |
| 1707264000000 | 5422.36 |
| 1707350400000 | 5429.01 |
| 1707436800000 | 5461.45 |
| 1707696000000 | 5452.81 |
| 1707782400000 | 5379.3 |
| 1707868800000 | 5437.04 |
| 1707955200000 | 5464.56 |
| 1708041600000 | 5436.99 |
| 1708387200000 | 5397.44 |
| 1708473600000 | 5399.12 |
| 1708560000000 | 5527.17 |
| 1708646400000 | 5526.05 |
| 1708905600000 | 5514.3 |
| 1708992000000 | 5527.56 |
| 1709078400000 | 5518.84 |
| 1709164800000 | 5546.39 |
| 1709251200000 | 5604.86 |
| 1709510400000 | 5589.58 |
| 1709596800000 | 5528.26 |
| 1709683200000 | 5562.8 |
| 1709769600000 | 5627.68 |
| 1709856000000 | 5584.67 |
| 1710115200000 | 5571.89 |
| 1710201600000 | 5637.61 |
| 1710288000000 | 5633.76 |
| 1710374400000 | 5622.35 |
| 1710460800000 | 5582.19 |
| 1710720000000 | 5620.37 |
| 1710806400000 | 5657.15 |
| 1710892800000 | 5713.5 |
| 1710979200000 | 5736.73 |
| 1711065600000 | 5726.83 |
| 1711324800000 | 5711.19 |
| 1711411200000 | 5696.16 |
| 1711497600000 | 5734.76 |
| 1711584000000 | 5738.24 |
| 1711929600000 | 5729.41 |
| 1712016000000 | 5689.26 |
| 1712102400000 | 5703.92 |
| 1712188800000 | 5629.83 |
| 1712275200000 | 5701.72 |
| 1712534400000 | 5697.46 |
| 1712620800000 | 5693.94 |
| 1712707200000 | 5648.36 |
| 1712793600000 | 5694.7 |
| 1712880000000 | 5606.9 |
| 1713139200000 | 5533.61 |
| 1713225600000 | 5523.61 |
| 1713312000000 | 5486.67 |
| 1713398400000 | 5468.78 |
| 1713484800000 | 5412.85 |
| 1713744000000 | 5460.1 |
| 1713830400000 | 5532.47 |
| 1713916800000 | 5529.27 |
| 1714003200000 | 5505.08 |
| 1714089600000 | 5565.7 |
| 1714348800000 | 5583.78 |
| 1714435200000 | 5487.27 |
| 1714521600000 | 5465.56 |
| 1714608000000 | 5523.89 |
| 1714694400000 | 5593.66 |
| 1714953600000 | 5657.18 |
| 1715040000000 | 5658.38 |
| 1715126400000 | 5657.87 |
| 1715212800000 | 5688.87 |
| 1715299200000 | 5702.89 |
| 1715558400000 | 5694.3 |
| 1715644800000 | 5722.15 |
| 1715731200000 | 5797.44 |
| 1715817600000 | 5779.48 |
| 1715904000000 | 5786.97 |
| 1716163200000 | 5794.93 |
| 1716249600000 | 5810.09 |
| 1716336000000 | 5792.02 |
| 1716422400000 | 5760.84 |
| 1716508800000 | 5804.84 |
| 1716854400000 | 5809.49 |
| 1716940800000 | 5768.47 |
| 1717027200000 | 5726.84 |
| 1717113600000 | 5760.09 |
| 1717372800000 | 5764.31 |
| 1717459200000 | 5770.66 |
| 1717545600000 | 5845.07 |
| 1717632000000 | 5843.75 |
| 1717718400000 | 5834.99 |
| 1717977600000 | 5857.06 |
| 1718064000000 | 5877.56 |
| 1718150400000 | 5932.92 |
| 1718236800000 | 5950.15 |
| 1718323200000 | 5948.8 |
| 1718582400000 | 6000.7 |
| 1718668800000 | 6020.79 |
| 1718841600000 | 6003.23 |
| 1718928000000 | 5993.77 |
| 1719187200000 | 5970.51 |
| 1719273600000 | 6005.65 |
| 1719360000000 | 6011.75 |
| 1719446400000 | 6019.34 |
| 1719532800000 | 5997.41 |
| 1719792000000 | 6015.66 |
| 1719878400000 | 6048.55 |
| 1719964800000 | 6079.43 |
| 1720137600000 | 6112.79 |
| 1720396800000 | 6121.42 |
| 1720483200000 | 6128.76 |
| 1720569600000 | 6180.98 |
| 1720656000000 | 6118.42 |
| 1720742400000 | 6151.43 |
| 1721001600000 | 6170.06 |
| 1721088000000 | 6203.35 |
| 1721174400000 | 6095.57 |
| 1721260800000 | 6042.27 |
| 1721347200000 | 6004 |
| 1721606400000 | 6073.04 |
| 1721692800000 | 6066.07 |
| 1721779200000 | 5911.66 |
| 1721865600000 | 5879.54 |
| 1721952000000 | 5939.29 |
| 1722211200000 | 5946.34 |
| 1722297600000 | 5912.89 |
| 1722384000000 | 6012.54 |
| 1722470400000 | 5928.25 |
| 1722556800000 | 5803.42 |
| 1722816000000 | 5636.27 |
| 1722902400000 | 5701.11 |
| 1722988800000 | 5654.9 |
| 1723075200000 | 5791.13 |
| 1723161600000 | 5824.27 |
| 1723420800000 | 5824.12 |
| 1723507200000 | 5924.86 |
| 1723593600000 | 5952.32 |
| 1723680000000 | 6052.5 |
| 1723766400000 | 6063.47 |
| 1724025600000 | 6123.47 |
| 1724112000000 | 6107.55 |
| 1724198400000 | 6141.06 |
| 1724284800000 | 6087.15 |
| 1724371200000 | 6159.9 |
| 1724630400000 | 6133.47 |
| 1724716800000 | 6143.16 |
| 1724803200000 | 6104.76 |
| 1724889600000 | 6102.86 |
| 1724976000000 | 6165.98 |
| 1725321600000 | 6029.52 |
| 1725408000000 | 6010.86 |
| 1725494400000 | 5988.13 |
| 1725580800000 | 5879.21 |
| 1725840000000 | 5940.87 |
| 1725926400000 | 5968.26 |
| 1726012800000 | 6037.29 |
| 1726099200000 | 6090.51 |
| 1726185600000 | 6127.39 |
| 1726444800000 | 6135.24 |
| 1726531200000 | 6142.25 |
| 1726617600000 | 6128.82 |
| 1726704000000 | 6239.89 |
| 1726790400000 | 6233.06 |
| 1727049600000 | 6245.13 |
| 1727136000000 | 6263.63 |
| 1727222400000 | 6255.48 |
| 1727308800000 | 6282.34 |
| 1727395200000 | 6266.76 |
| 1727654400000 | 6293.03 |
| 1727740800000 | 6234.22 |
| 1727827200000 | 6232.52 |
| 1727913600000 | 6225.83 |
| 1728000000000 | 6284.44 |
| 1728259200000 | 6221.06 |
| 1728345600000 | 6286.55 |
| 1728432000000 | 6332.22 |
| 1728518400000 | 6322.38 |
| 1728604800000 | 6359.53 |
| 1728864000000 | 6407.89 |
| 1728950400000 | 6352.32 |
| 1729036800000 | 6377.75 |
| 1729123200000 | 6372.02 |
| 1729209600000 | 6392.33 |
| 1729468800000 | 6384.22 |
| 1729555200000 | 6373.62 |
| 1729641600000 | 6308.26 |
| 1729728000000 | 6333.55 |
| 1729814400000 | 6331.68 |
| 1730073600000 | 6350.32 |
| 1730160000000 | 6360.97 |
| 1730246400000 | 6345.79 |
| 1730332800000 | 6225.39 |
| 1730419200000 | 6257.13 |
| 1730678400000 | 6236.51 |
| 1730764800000 | 6325.23 |
| 1730851200000 | 6489.09 |
| 1730937600000 | 6547.61 |
| 1731024000000 | 6574.37 |
| 1731283200000 | 6588.34 |
| 1731369600000 | 6580.77 |
| 1731456000000 | 6581.25 |
| 1731542400000 | 6536.07 |
| 1731628800000 | 6443.33 |
| 1731888000000 | 6466.66 |
| 1731974400000 | 6493.71 |
| 1732060800000 | 6493.13 |
| 1732147200000 | 6530.63 |
| 1732233600000 | 6554.05 |
| 1732492800000 | 6579.31 |
| 1732579200000 | 6621.63 |
| 1732665600000 | 6588.5 |
| 1732838400000 | 6623.52 |
| 1733097600000 | 6647.15 |
| 1733184000000 | 6656.76 |
| 1733270400000 | 6711.45 |
| 1733356800000 | 6697.07 |
| 1733443200000 | 6728.26 |
| 1733702400000 | 6674.97 |
| 1733788800000 | 6642.75 |
| 1733875200000 | 6705.7 |
| 1733961600000 | 6666.31 |
| 1734048000000 | 6660.28 |
| 1734307200000 | 6685.02 |
| 1734393600000 | 6655.91 |
| 1734480000000 | 6455.2 |
| 1734566400000 | 6454.38 |
| 1734652800000 | 6527.88 |
| 1734912000000 | 6575.8 |
| 1734998400000 | 6646.71 |
| 1735171200000 | 6641.85 |
| 1735257600000 | 6564.1 |
| 1735516800000 | 6496.24 |
| 1735603200000 | 6463.94 |
| 1735776000000 | 6459.47 |
| 1735862400000 | 6546.26 |
| 1736121600000 | 6592.08 |
| 1736208000000 | 6508.65 |
| 1736294400000 | 6522.02 |
| 1736380800000 | 6522.02 |
| 1736467200000 | 6426.26 |
| 1736726400000 | 6435.53 |
| 1736812800000 | 6446.06 |
| 1736899200000 | 6569.24 |
| 1736985600000 | 6558.08 |
| 1737072000000 | 6616.49 |
| 1737417600000 | 6670.61 |
| 1737504000000 | 6712.66 |
| 1737590400000 | 6749.53 |
| 1737676800000 | 6731.92 |
| 1737936000000 | 6628.85 |
| 1738022400000 | 6703.89 |
| 1738108800000 | 6676.31 |
| 1738195200000 | 6710.01 |
| 1738281600000 | 6676.48 |
| 1738540800000 | 6630.85 |
| 1738627200000 | 6683.54 |
| 1738713600000 | 6705.54 |
| 1738800000000 | 6731.93 |
| 1738886400000 | 6677.1 |
| 1739145600000 | 6721.65 |
| 1739232000000 | 6716.31 |
| 1739318400000 | 6691.84 |
| 1739404800000 | 6767.36 |
| 1739491200000 | 6757.96 |
| 1739836800000 | 6769.89 |
| 1739923200000 | 6781.06 |
| 1740009600000 | 6746.17 |
| 1740096000000 | 6620.6 |
| 1740355200000 | 6582.22 |
| 1740441600000 | 6553.11 |
| 1740528000000 | 6560.07 |
| 1740614400000 | 6446.77 |
| 1740700800000 | 6549.43 |
| 1740960000000 | 6425.6 |
| 1741046400000 | 6350.14 |
| 1741132800000 | 6423.75 |
| 1741219200000 | 6299.82 |
| 1741305600000 | 6328.94 |
| 1741564800000 | 6139.7 |
| 1741651200000 | 6100.33 |
| 1741737600000 | 6142.31 |
| 1741824000000 | 6047.64 |
| 1741910400000 | 6186.17 |
| 1742169600000 | 6227.3 |
| 1742256000000 | 6149.47 |
| 1742342400000 | 6223.56 |
| 1742428800000 | 6211.95 |
| 1742515200000 | 6222.73 |
| 1742774400000 | 6338.04 |
| 1742860800000 | 6347.23 |
| 1742947200000 | 6262.11 |
| 1743033600000 | 6237.06 |
| 1743120000000 | 6110.25 |
| 1743379200000 | 6136.84 |
| 1743465600000 | 6164.88 |
| 1743552000000 | 6208.58 |
| 1743638400000 | 5908.89 |
| 1743724800000 | 5559.27 |
| 1743984000000 | 5550.69 |
| 1744070400000 | 5466.97 |
| 1744156800000 | 5989.25 |
| 1744243200000 | 5780.76 |
| 1744329600000 | 5888.86 |
| 1744588800000 | 5933.09 |
| 1744675200000 | 5926.62 |
| 1744761600000 | 5794.73 |
| 1744848000000 | 5805.19 |
| 1745193600000 | 5665 |
| 1745280000000 | 5815.94 |
| 1745366400000 | 5915.6 |
| 1745452800000 | 6048.41 |
| 1745539200000 | 6099.88 |
| 1745798400000 | 6100.8 |
| 1745884800000 | 6138.47 |
| 1745971200000 | 6155.5 |
| 1746057600000 | 6188.03 |
| 1746144000000 | 6283.14 |
| 1746403200000 | 6254.13 |
| 1746489600000 | 6206.81 |
| 1746576000000 | 6230.85 |
| 1746662400000 | 6262.12 |
| 1746748800000 | 6250.73 |
| 1747008000000 | 6459.25 |
| 1747094400000 | 6513.56 |
| 1747180800000 | 6521.15 |
| 1747267200000 | 6544.88 |
| 1747353600000 | 6595.66 |
| 1747612800000 | 6605.49 |
| 1747699200000 | 6575.93 |
| 1747785600000 | 6467.8 |
| 1747872000000 | 6465.72 |
| 1747958400000 | 6421.04 |
| 1748304000000 | 6548.28 |
| 1748390400000 | 6519.27 |
| 1748476800000 | 6540.51 |
| 1748563200000 | 6543.54 |
| 1748822400000 | 6569.71 |
| 1748908800000 | 6610.43 |
| 1748995200000 | 6613.91 |
| 1749081600000 | 6583.3 |
| 1749168000000 | 6644.29 |
| 1749427200000 | 6644.71 |
| 1749513600000 | 6674.2 |
| 1749600000000 | 6658.87 |
| 1749686400000 | 6684.55 |
| 1749772800000 | 6603.19 |
| 1750032000000 | 6674.11 |
| 1750118400000 | 6618.75 |
| 1750204800000 | 6608.28 |
| 1750377600000 | 6588.63 |
| 1750636800000 | 6655.76 |
| 1750723200000 | 6738.92 |
| 1750809600000 | 6735.04 |
| 1750896000000 | 6790.43 |
| 1750982400000 | 6826.73 |
| 1751241600000 | 6870.14 |
| 1751328000000 | 6850.37 |
| 1751414400000 | 6871.38 |
| 1751500800000 | 6929.48 |
| 1751846400000 | 6883.64 |
| 1751932800000 | 6869.53 |
| 1752019200000 | 6912.02 |
| 1752105600000 | 6924.76 |
| 1752192000000 | 6893.57 |
| 1752451200000 | 6910.92 |
| 1752537600000 | 6885.59 |
| 1752624000000 | 6905.32 |
| 1752710400000 | 6929.78 |
| 1752796800000 | 6933.33 |
| 1753056000000 | 6946.38 |
| 1753142400000 | 6940.75 |
| 1753228800000 | 7002.04 |
| 1753315200000 | 7009.39 |
| 1753401600000 | 7039.44 |
| 1753660800000 | 7041.23 |
| 1753747200000 | 7009.69 |
| 1753833600000 | 7008.99 |
| 1753920000000 | 7000.03 |
| 1754006400000 | 6889.62 |
| 1754265600000 | 7011.43 |
| 1754352000000 | 6979.7 |
| 1754438400000 | 7041.84 |
| 1754524800000 | 7040.04 |
| 1754611200000 | 7102.16 |
| 1754870400000 | 7081.34 |
| 1754956800000 | 7159.02 |
| 1755043200000 | 7180.16 |
| 1755129600000 | 7184.1 |
| 1755216000000 | 7163.4 |
| 1755475200000 | 7162.99 |
| 1755561600000 | 7117.31 |
| 1755648000000 | 7100.06 |
| 1755734400000 | 7070.3 |
| 1755820800000 | 7173.52 |
| 1756080000000 | 7148.65 |
| 1756166400000 | 7177.23 |
| 1756252800000 | 7190.59 |
| 1756339200000 | 7217.67 |
| 1756425600000 | 7173.3 |
| 1756771200000 | 7126.56 |
| 1756857600000 | 7177.33 |
| 1756944000000 | 7241.1 |
| 1757030400000 | 7231.21 |
| 1757289600000 | 7256.05 |
| 1757376000000 | 7281.09 |
| 1757462400000 | 7299.75 |
| 1757548800000 | 7368.86 |
| 1757635200000 | 7364.4 |
| 1757894400000 | 7405.72 |
| 1757980800000 | 7400.59 |
| 1758067200000 | 7392.56 |
| 1758153600000 | 7423.42 |
| 1758240000000 | 7460.92 |
| 1758499200000 | 7496.82 |
| 1758585600000 | 7447.55 |
| 1758672000000 | 7422.43 |
| 1758758400000 | 7378.65 |
| 1758844800000 | 7416.41 |
| 1759104000000 | 7440.21 |
| 1759190400000 | 7466.57 |
| 1759276800000 | 7498.24 |
| 1759363200000 | 7511.86 |
| 1759449600000 | 7506.23 |
| 1759708800000 | 7519.54 |
| 1759795200000 | 7484.52 |
| 1759881600000 | 7524.2 |
| 1759968000000 | 7502.4 |
| 1760054400000 | 7300.35 |
| 1760313600000 | 7412.97 |
| 1760400000000 | 7399.45 |
| 1760486400000 | 7426.25 |
| 1760572800000 | 7383.54 |
| 1760659200000 | 7423.58 |
| 1760918400000 | 7495.75 |
| 1761004800000 | 7497.33 |
| 1761091200000 | 7453.35 |
| 1761177600000 | 7504.54 |
| 1761264000000 | 7569.23 |
| 1761523200000 | 7668.5 |
| 1761609600000 | 7681.92 |
| 1761696000000 | 7695.46 |
| 1761782400000 | 7633.82 |
| 1761868800000 | 7662.8 |
| 1762128000000 | 7688.12 |
| 1762214400000 | 7591.72 |
| 1762300800000 | 7634.56 |
| 1762387200000 | 7547.74 |
| 1762473600000 | 7561.06 |
| 1762732800000 | 7686.79 |
| 1762819200000 | 7700.04 |
| 1762905600000 | 7700.38 |
| 1762992000000 | 7565.21 |
| 1763078400000 | 7559.73 |
| 1763337600000 | 7487.37 |
| 1763424000000 | 7427.41 |
| 1763510400000 | 7460.71 |
| 1763596800000 | 7333.49 |
| 1763683200000 | 7409.59 |
| 1763942400000 | 7538.92 |
| 1764028800000 | 7616.52 |
| 1764115200000 | 7673.91 |
| 1764288000000 | 7709.1 |
| 1764547200000 | 7670.16 |
| 1764633600000 | 7687.08 |
| 1764720000000 | 7696.35 |
| 1764806400000 | 7703.8 |
| 1764892800000 | 7719.37 |
| 1765152000000 | 7693.42 |
| 1765238400000 | 7690.57 |
| 1765324800000 | 7740.42 |
| 1765411200000 | 7766.3 |
| 1765497600000 | 7678.53 |
| 1765756800000 | 7665.81 |
| 1765843200000 | 7651.69 |
| 1765929600000 | 7554.24 |
| 1766016000000 | 7622.52 |
| 1766102400000 | 7708.65 |
| 1766361600000 | 7755.63 |
| 1766448000000 | 7790.75 |
| 1766534400000 | 7813.9 |
| 1766707200000 | 7813.56 |
| 1766966400000 | 7781.79 |
| 1767052800000 | 7767.16 |
| 1767139200000 | 7705.72 |
| 1767312000000 | 7715.17 |
| 1767571200000 | 7769.43 |
| 1767657600000 | 7820.97 |
| 1767744000000 | 7806.53 |
| 1767830400000 | 7788.93 |
| 1767916800000 | 7839.2 |
| 1768176000000 | 7855.93 |
| 1768262400000 | 7830.59 |
| 1768348800000 | 7781.74 |
| 1768435200000 | 7799.58 |
| 1768521600000 | 7787.57 |
| 1768867200000 | 7630.7 |
| 1768953600000 | 7716.82 |
| 1769040000000 | 7765.39 |
| 1769126400000 | 7775.52 |
| 1769385600000 | 7819.22 |
| 1769472000000 | 7854.52 |
| 1769558400000 | 7862.79 |
| 1769644800000 | 7854.22 |
| 1769731200000 | 7802.81 |
| 1769990400000 | 7851.37 |
| 1770076800000 | 7759.29 |
| 1770163200000 | 7703.34 |
| 1770249600000 | 7611.16 |
| 1770336000000 | 7757.07 |
| 1770595200000 | 7786.79 |
| 1770681600000 | 7745.42 |
| 1770768000000 | 7744.03 |
| 1770854400000 | 7616.72 |
| 1770940800000 | 7622.51 |
| 1771286400000 | 7631.46 |
| 1771372800000 | 7691.5 |
| 1771459200000 | 7659.27 |
| 1771545600000 | 7716.45 |
| 1771804800000 | 7630.63 |
| 1771891200000 | 7696.67 |
| 1771977600000 | 7762.76 |
| 1772064000000 | 7731.97 |
| 1772150400000 | 7702.35 |
| 1772409600000 | 7702.08 |
| 1772496000000 | 7632.63 |
| 1772582400000 | 7699.78 |
| 1772668800000 | 7658.64 |
| 1772755200000 | 7565.98 |
| 1773014400000 | 7626.96 |
| 1773100800000 | 7606.87 |
| 1773187200000 | 7595.85 |
| 1773273600000 | 7484.86 |
| 1773360000000 | 7441.52 |
| 1773619200000 | 7519.43 |
| 1773705600000 | 7548.9 |
| 1773792000000 | 7444.27 |
| 1773878400000 | 7423.63 |
| 1773964800000 | 7309.84 |
| 1774224000000 | 7391.51 |
| 1774310400000 | 7359.54 |
| 1774396800000 | 7399.84 |
| 1774483200000 | 7266.54 |
| 1774569600000 | 7147.86 |
| 1774828800000 | 7115.56 |
| 1774915200000 | 7323.8 |
| 1775001600000 | 7383.28 |
| 1775088000000 | 7392.69 |
| 1775433600000 | 7431.37 |
| 1775520000000 | 7432 |
| 1775606400000 | 7618.06 |
| 1775692800000 | 7659.82 |
| 1775779200000 | 7645.36 |
| 1776038400000 | 7725.15 |
| 1776124800000 | 7823.96 |
| 1776211200000 | 7891.49 |
| 1776297600000 | 7910.67 |
| 1776384000000 | 8011.84 |
| 1776643200000 | 7987.81 |
| 1776729600000 | 7934.88 |
| 1776816000000 | 8019.44 |
| 1776902400000 | 7975.46 |
| 1776988800000 | 8049.4 |
| 1777248000000 | 8061.35 |
| 1777334400000 | 8015.39 |
| 1777420800000 | 8017.23 |
| 1777507200000 | 8096.28 |
| 1777593600000 | 8128.14 |
| 1777852800000 | 8105.4 |
| 1777939200000 | 8174.54 |
| 1778025600000 | 8284.17 |
| 1778112000000 | 8252.06 |
| 1778198400000 | 8318.18 |
| 1778457600000 | 8330.05 |
| 1778544000000 | 8310.68 |
| 1778630400000 | 8359.23 |
| 1778716800000 | 8416.7 |
| 1778803200000 | 8312.55 |
| 1779062400000 | 8307.24 |
| 1779148800000 | 8255.96 |
| 1779235200000 | 8347.1 |
| 1779321600000 | 8361.8 |
| 1779408000000 | 8390.71 |
| 1779753600000 | 8449.08 |
| 1779840000000 | 8457.87 |
| 1779926400000 | 8514.13 |
| 1780012800000 | 8528.89 |
| 1780272000000 | 8567.99 |
| 1780358400000 | 8565.86 |
| 1780444800000 | 8500.51 |
| 1780531200000 | 8530.29 |
| 1780617600000 | 8308.47 |
| 1780876800000 | 8330.94 |
| 1780963200000 | 8307.83 |
| 1781049600000 | 8180.38 |
| 1781136000000 | 8323.64 |
| 1781222400000 | 8365.16 |
| 1781481600000 | 8508.65 |
| 1781568000000 | 8459.15 |
| 1781654400000 | 8357.58 |
| 1781740800000 | 8449.9 |
| 1782086400000 | 8418.16 |
| 1782172800000 | 8295.92 |
| 1782259200000 | 8292.3799 |
| 1782345600000 | 8293.84 |
| 1782432000000 | 8302.94 |
| 1782691200000 | 8420.4599 |
| 1782777600000 | 8485.92 |
| iSTOXX Ang Research Enhanced U.S. Large Cap | STOXX US Universal | |
|---|---|---|
| 2025 | 20.051763474577 | 16.524258756987 |
| 2024 | 27.005013101341 | 23.282780399219 |
| 2023 | 29.516298462112 | 25.482813091132 |
| 2022 | -21.700359251731 | -21.394383229177 |
| 2021 | 26.033835692294 | 24.89699015439 |
| 2020 | 19.043167422659 | 19.347220302939 |
| 2019 | 29.042264657514 | 29.163924215244 |
| 2020 | 22.613671543103 | 19.961268374171 |
Methodology
The STOXX Europe Infrastructure Builders universe consists of all stocks included in the STOXX Europe AC Universal All Cap . All securities in the universe are screened based on the following criteria:
I. Minimum liquidity
2. Minimum size
3. Multiple share lines
4. ISS ESG Norms Based Screening
5. Controversial Weapons.
After the initial screening, the remaining companies form the eligible universe for index membership selection. From the eligible universe, companies are screened for their revenue exposures to the Infrastructure Builders theme. A company must have 50% or more aggregated revenue in order to be eligible for selection. The threshold is lowered to 45% for current components. The RBICS L6 sectors associated with the Infrastructure Builders theme are specified in the rulebook."
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1546180725 | ISARULEN | .ISARULEN | |
| Price EUR | CH1546180717 | ISARULEP | .ISARULEP | |
| Gross Return EUR | CH1546180733 | ISARULEG | .ISARULEG | |
| Net Return USD | CH1546180758 | ISARULUN | ISARULUN INDEX | .ISARULUN |
| Price USD | CH1546180741 | ISARULUP | ISARULUP INDEX | .ISARULUP |
| Gross Return USD | CH1546180766 | ISARULUG | ISARULUG INDEX | .ISARULUG |
Quick Facts
| Weighting | optimisation |
| Cap Factor | NA |
| No. of components | Variable |
| Review frequency | Quaterly in in March, June, September and December |
| Calculation/distribution | End of day |
| Calculation hours | 00:15:30 22:30:00 |
| Base value/base date | 1000 as of March. 22, 2004 |
| History | Available from March 22, 2004 |
| Inception date | 2026-06-05 00:00:00 |
| 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 |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 7.498% |
| Apple Inc. | Technology | USA | 6.431% |
| Microsoft Corp. | Technology | USA | 4.158% |
| Amazon.com Inc. | Retail | USA | 3.712% |
| ALPHABET INC. CL A | Technology | USA | 3.403% |
| ALPHABET CLASS C | Technology | USA | 3.032% |
| BROADCOM | Technology | USA | 2.654% |
| Micron Technology Inc. | Technology | USA | 2.054% |
| TESLA | Automobiles and Parts | USA | 1.945% |
| Eli Lilly & Co. | Healthcare | USA | 1.858% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2026
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.