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 Value
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 Value 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 Value 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 Value | N/A | 101.8 | 0.4 | 0.2 | 5.0 | 0.0 | 4.9 | 0.0 | N/A |
| STOXX US Universal Value | N/A | 11,620.1 | 26.5 | 11.5 | 591.1 | 0.3 | 5.1 | 0.0 | N/A |
Supersector weighting (top 10)
| Technology | 19.8 |
|---|---|
| Industrial Goods and Services | 13.4 |
| Healthcare | 11.9 |
| Retail | 9.9 |
| Energy | 7.3 |
| Financial Services | 6.9 |
| Banks | 5.8 |
| Insurance | 5.3 |
| Telecommunications | 4.0 |
| Food, Beverage and Tobacco | 3.5 |
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 Value | 1.5 | 17.5 | 25.6 | 69.9 | 74.8 | N/A | N/A | 26.6 | 20.1 | 12.2 |
| STOXX US Universal Value | 1.4 | 15.8 | 22.0 | 62.0 | 64.4 | N/A | N/A | 22.0 | 17.5 | 10.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX Ang Research Enhanced U.S. Large Cap Value | N/A | N/A | 10.7 | 12.9 | 14.5 | N/A | N/A | 2.0 | 1.3 | 0.7 |
| STOXX US Universal Value | N/A | N/A | 10.6 | 12.6 | 14.2 | N/A | N/A | 1.7 | 1.1 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX Ang Research Enhanced U.S. Large Cap Value | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.2 | 1.4 | 1.4 | 1.3 | 1.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX Ang Research Enhanced U.S. Large Cap Value | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.9 | 1.6 | 2.1 | 1.3 | 0.9 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of August 31, 2026
ISTOXX INDICES
iSTOXX Ang Research Enhanced U.S. Large Cap Value
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 Value | 19.4 | 16.0 | 18.3 | 15.7 | 3.5 | 2.3 | N/A | 23.5 |
| STOXX US Universal Value | 23.1 | 18.2 | 21.2 | 17.8 | 3.6 | 2.1 | N/A | 26.1 |
Performance and annual returns
| iSTOXX Ang Research Enhanced U.S. Large Cap Value | |
|---|---|
| 1079913600000 | 1000 |
| 1080000000000 | 999.13 |
| 1080086400000 | 994.3 |
| 1080172800000 | 1008.19 |
| 1080259200000 | 1008.79 |
| 1080518400000 | 1021.3 |
| 1080604800000 | 1027.26 |
| 1080691200000 | 1027.75 |
| 1080777600000 | 1033.37 |
| 1080864000000 | 1038.05 |
| 1081123200000 | 1045.67 |
| 1081209600000 | 1045.21 |
| 1081296000000 | 1036.7 |
| 1081382400000 | 1037.21 |
| 1081728000000 | 1042.58 |
| 1081814400000 | 1025.83 |
| 1081900800000 | 1022.34 |
| 1081987200000 | 1022.73 |
| 1082073600000 | 1029.73 |
| 1082332800000 | 1029.19 |
| 1082419200000 | 1015.19 |
| 1082505600000 | 1021.43 |
| 1082592000000 | 1036.46 |
| 1082678400000 | 1033.71 |
| 1082937600000 | 1031.98 |
| 1083024000000 | 1034.94 |
| 1083110400000 | 1021.75 |
| 1083196800000 | 1013.42 |
| 1083283200000 | 1009.64 |
| 1083542400000 | 1018.59 |
| 1083628800000 | 1021.88 |
| 1083715200000 | 1024.03 |
| 1083801600000 | 1014.99 |
| 1083888000000 | 996.45 |
| 1084147200000 | 981.06 |
| 1084233600000 | 988.83 |
| 1084320000000 | 991.73 |
| 1084406400000 | 991.28 |
| 1084492800000 | 993.33 |
| 1084752000000 | 981.41 |
| 1084838400000 | 987.82 |
| 1084924800000 | 987.06 |
| 1085011200000 | 987.61 |
| 1085097600000 | 990.79 |
| 1085356800000 | 991.08 |
| 1085443200000 | 1007.67 |
| 1085529600000 | 1009.23 |
| 1085616000000 | 1013.54 |
| 1085702400000 | 1013.05 |
| 1086048000000 | 1013.99 |
| 1086134400000 | 1018.39 |
| 1086220800000 | 1010.48 |
| 1086307200000 | 1015.6 |
| 1086566400000 | 1033.3 |
| 1086652800000 | 1033.64 |
| 1086739200000 | 1025.24 |
| 1086825600000 | 1031.89 |
| 1087171200000 | 1020.55 |
| 1087257600000 | 1026.64 |
| 1087344000000 | 1029.07 |
| 1087430400000 | 1030.04 |
| 1087516800000 | 1033.41 |
| 1087776000000 | 1030.07 |
| 1087862400000 | 1033.49 |
| 1087948800000 | 1043.56 |
| 1088035200000 | 1039.5 |
| 1088121600000 | 1033.23 |
| 1088380800000 | 1032.29 |
| 1088467200000 | 1034.47 |
| 1088553600000 | 1039.35 |
| 1088640000000 | 1030.26 |
| 1088726400000 | 1026.98 |
| 1089072000000 | 1021.26 |
| 1089158400000 | 1022.24 |
| 1089244800000 | 1014.25 |
| 1089331200000 | 1018.91 |
| 1089590400000 | 1021.59 |
| 1089676800000 | 1022.03 |
| 1089763200000 | 1018.41 |
| 1089849600000 | 1013.59 |
| 1089936000000 | 1012.17 |
| 1090195200000 | 1013.19 |
| 1090281600000 | 1019.24 |
| 1090368000000 | 1007.97 |
| 1090454400000 | 1008.74 |
| 1090540800000 | 1002.86 |
| 1090800000000 | 1002.52 |
| 1090886400000 | 1012.83 |
| 1090972800000 | 1016.21 |
| 1091059200000 | 1021.33 |
| 1091145600000 | 1021.12 |
| 1091404800000 | 1026.43 |
| 1091491200000 | 1022.23 |
| 1091577600000 | 1019.74 |
| 1091664000000 | 1004.34 |
| 1091750400000 | 989.3 |
| 1092009600000 | 991.83 |
| 1092096000000 | 1003.82 |
| 1092182400000 | 1001.75 |
| 1092268800000 | 989.68 |
| 1092355200000 | 991.15 |
| 1092614400000 | 1005.53 |
| 1092700800000 | 1006.33 |
| 1092787200000 | 1016.87 |
| 1092873600000 | 1014.49 |
| 1092960000000 | 1021.74 |
| 1093219200000 | 1018.24 |
| 1093305600000 | 1019.17 |
| 1093392000000 | 1027.18 |
| 1093478400000 | 1028.75 |
| 1093564800000 | 1031.5 |
| 1093824000000 | 1024.39 |
| 1093910400000 | 1030.98 |
| 1093996800000 | 1031.88 |
| 1094083200000 | 1042.59 |
| 1094169600000 | 1040.71 |
| 1094515200000 | 1048.78 |
| 1094601600000 | 1042.84 |
| 1094688000000 | 1045.03 |
| 1094774400000 | 1047.83 |
| 1095033600000 | 1049.75 |
| 1095120000000 | 1052.19 |
| 1095206400000 | 1046.75 |
| 1095292800000 | 1053.36 |
| 1095379200000 | 1058.25 |
| 1095638400000 | 1052.58 |
| 1095724800000 | 1062.52 |
| 1095811200000 | 1048.33 |
| 1095897600000 | 1041.93 |
| 1095984000000 | 1045.98 |
| 1096243200000 | 1039.05 |
| 1096329600000 | 1046.3 |
| 1096416000000 | 1048.75 |
| 1096502400000 | 1053.02 |
| 1096588800000 | 1068.7 |
| 1096848000000 | 1072.76 |
| 1096934400000 | 1071.94 |
| 1097020800000 | 1080.78 |
| 1097107200000 | 1072.82 |
| 1097193600000 | 1067.62 |
| 1097452800000 | 1068.35 |
| 1097539200000 | 1066.45 |
| 1097625600000 | 1057.32 |
| 1097712000000 | 1048.47 |
| 1097798400000 | 1055.24 |
| 1098057600000 | 1056.61 |
| 1098144000000 | 1045.03 |
| 1098230400000 | 1041.9 |
| 1098316800000 | 1042.99 |
| 1098403200000 | 1037.38 |
| 1098662400000 | 1038.01 |
| 1098748800000 | 1054.19 |
| 1098835200000 | 1064.44 |
| 1098921600000 | 1065.48 |
| 1099008000000 | 1069.63 |
| 1099267200000 | 1071.92 |
| 1099353600000 | 1071.76 |
| 1099440000000 | 1083.71 |
| 1099526400000 | 1104.71 |
| 1099612800000 | 1108.73 |
| 1099872000000 | 1107.09 |
| 1099958400000 | 1107.56 |
| 1100044800000 | 1109.51 |
| 1100131200000 | 1119.31 |
| 1100217600000 | 1130.17 |
| 1100476800000 | 1125.89 |
| 1100563200000 | 1120.26 |
| 1100649600000 | 1129.6 |
| 1100736000000 | 1129.02 |
| 1100822400000 | 1119.96 |
| 1101081600000 | 1128.34 |
| 1101168000000 | 1129.04 |
| 1101254400000 | 1133.44 |
| 1101427200000 | 1136.06 |
| 1101686400000 | 1132.86 |
| 1101772800000 | 1129.11 |
| 1101859200000 | 1142.32 |
| 1101945600000 | 1135.81 |
| 1102032000000 | 1136.7 |
| 1102291200000 | 1137.64 |
| 1102377600000 | 1124.94 |
| 1102464000000 | 1129.15 |
| 1102550400000 | 1135.33 |
| 1102636800000 | 1135.11 |
| 1102896000000 | 1147.73 |
| 1102982400000 | 1151.93 |
| 1103068800000 | 1154.8 |
| 1103155200000 | 1151.36 |
| 1103241600000 | 1145.48 |
| 1103500800000 | 1148.58 |
| 1103587200000 | 1158.91 |
| 1103673600000 | 1162.1 |
| 1103760000000 | 1162.33 |
| 1104105600000 | 1156.06 |
| 1104192000000 | 1163.99 |
| 1104278400000 | 1164.85 |
| 1104364800000 | 1164.32 |
| 1104451200000 | 1163.38 |
| 1104710400000 | 1151.74 |
| 1104796800000 | 1139.6 |
| 1104883200000 | 1134.18 |
| 1104969600000 | 1139.79 |
| 1105056000000 | 1135.88 |
| 1105315200000 | 1139.67 |
| 1105401600000 | 1132.77 |
| 1105488000000 | 1138.02 |
| 1105574400000 | 1133.11 |
| 1105660800000 | 1140.85 |
| 1106006400000 | 1153.76 |
| 1106092800000 | 1142.57 |
| 1106179200000 | 1133.21 |
| 1106265600000 | 1126.69 |
| 1106524800000 | 1126.5 |
| 1106611200000 | 1128.14 |
| 1106697600000 | 1133.78 |
| 1106784000000 | 1134.37 |
| 1106870400000 | 1134.56 |
| 1107129600000 | 1147.12 |
| 1107216000000 | 1157.78 |
| 1107302400000 | 1162.86 |
| 1107388800000 | 1163.15 |
| 1107475200000 | 1176.53 |
| 1107734400000 | 1174.48 |
| 1107820800000 | 1175.78 |
| 1107907200000 | 1166.11 |
| 1107993600000 | 1173.75 |
| 1108080000000 | 1181.38 |
| 1108339200000 | 1184.2 |
| 1108425600000 | 1188.11 |
| 1108512000000 | 1190.45 |
| 1108598400000 | 1180.16 |
| 1108684800000 | 1180.63 |
| 1109030400000 | 1162.61 |
| 1109116800000 | 1173.24 |
| 1109203200000 | 1185.18 |
| 1109289600000 | 1198.16 |
| 1109548800000 | 1191.99 |
| 1109635200000 | 1197.39 |
| 1109721600000 | 1198.02 |
| 1109808000000 | 1197.92 |
| 1109894400000 | 1211.26 |
| 1110153600000 | 1210.74 |
| 1110240000000 | 1205.55 |
| 1110326400000 | 1189.56 |
| 1110412800000 | 1190.37 |
| 1110499200000 | 1186.87 |
| 1110758400000 | 1194.97 |
| 1110844800000 | 1186.95 |
| 1110931200000 | 1177.41 |
| 1111017600000 | 1181.75 |
| 1111104000000 | 1181.32 |
| 1111363200000 | 1176.1 |
| 1111449600000 | 1162.19 |
| 1111536000000 | 1161.06 |
| 1111622400000 | 1159.56 |
| 1111968000000 | 1161.82 |
| 1112054400000 | 1152.89 |
| 1112140800000 | 1168.34 |
| 1112227200000 | 1172.83 |
| 1112313600000 | 1169.01 |
| 1112572800000 | 1170.89 |
| 1112659200000 | 1172.36 |
| 1112745600000 | 1178.37 |
| 1112832000000 | 1183.33 |
| 1112918400000 | 1173.46 |
| 1113177600000 | 1174.51 |
| 1113264000000 | 1180.47 |
| 1113350400000 | 1165.14 |
| 1113436800000 | 1152.4 |
| 1113523200000 | 1127.77 |
| 1113782400000 | 1134.25 |
| 1113868800000 | 1142.9 |
| 1113955200000 | 1126.76 |
| 1114041600000 | 1148.29 |
| 1114128000000 | 1144.69 |
| 1114387200000 | 1154.86 |
| 1114473600000 | 1142.19 |
| 1114560000000 | 1145.68 |
| 1114646400000 | 1132.13 |
| 1114732800000 | 1146.88 |
| 1114992000000 | 1151.25 |
| 1115078400000 | 1147 |
| 1115164800000 | 1162.3 |
| 1115251200000 | 1158.71 |
| 1115337600000 | 1157.01 |
| 1115596800000 | 1163.91 |
| 1115683200000 | 1150.62 |
| 1115769600000 | 1155.2 |
| 1115856000000 | 1138.48 |
| 1115942400000 | 1128.73 |
| 1116201600000 | 1138.98 |
| 1116288000000 | 1149.24 |
| 1116374400000 | 1162.05 |
| 1116460800000 | 1168.6 |
| 1116547200000 | 1167.08 |
| 1116806400000 | 1172.7 |
| 1116892800000 | 1172.42 |
| 1116979200000 | 1169.67 |
| 1117065600000 | 1176.77 |
| 1117152000000 | 1179.95 |
| 1117497600000 | 1173.47 |
| 1117584000000 | 1184.27 |
| 1117670400000 | 1186.11 |
| 1117756800000 | 1180.41 |
| 1118016000000 | 1182.8 |
| 1118102400000 | 1183.18 |
| 1118188800000 | 1180.97 |
| 1118275200000 | 1189.1 |
| 1118361600000 | 1190.12 |
| 1118620800000 | 1192.62 |
| 1118707200000 | 1196.33 |
| 1118793600000 | 1201.51 |
| 1118880000000 | 1206.46 |
| 1118966400000 | 1214.49 |
| 1119225600000 | 1213.49 |
| 1119312000000 | 1209.98 |
| 1119398400000 | 1211.06 |
| 1119484800000 | 1196.73 |
| 1119571200000 | 1189.35 |
| 1119830400000 | 1191.16 |
| 1119916800000 | 1200.54 |
| 1120003200000 | 1198.71 |
| 1120089600000 | 1188.58 |
| 1120176000000 | 1194.89 |
| 1120521600000 | 1207.4 |
| 1120608000000 | 1197.72 |
| 1120694400000 | 1201.65 |
| 1120780800000 | 1212.58 |
| 1121040000000 | 1219.97 |
| 1121126400000 | 1221.68 |
| 1121212800000 | 1223.17 |
| 1121299200000 | 1223.18 |
| 1121385600000 | 1225.59 |
| 1121644800000 | 1218.64 |
| 1121731200000 | 1225.77 |
| 1121817600000 | 1231.77 |
| 1121904000000 | 1221.37 |
| 1121990400000 | 1231.48 |
| 1122249600000 | 1228.55 |
| 1122336000000 | 1229.81 |
| 1122422400000 | 1235.05 |
| 1122508800000 | 1243.23 |
| 1122595200000 | 1234.31 |
| 1122854400000 | 1234.59 |
| 1122940800000 | 1241.57 |
| 1123027200000 | 1242.4 |
| 1123113600000 | 1234.4 |
| 1123200000000 | 1223.28 |
| 1123459200000 | 1221.67 |
| 1123545600000 | 1229.32 |
| 1123632000000 | 1230.42 |
| 1123718400000 | 1239.91 |
| 1123804800000 | 1234.66 |
| 1124064000000 | 1237.08 |
| 1124150400000 | 1222.41 |
| 1124236800000 | 1221.47 |
| 1124323200000 | 1220.59 |
| 1124409600000 | 1223.17 |
| 1124668800000 | 1226.61 |
| 1124755200000 | 1222.36 |
| 1124841600000 | 1214.55 |
| 1124928000000 | 1218.9 |
| 1125014400000 | 1210.45 |
| 1125273600000 | 1217.03 |
| 1125360000000 | 1215.73 |
| 1125446400000 | 1231.07 |
| 1125532800000 | 1237.58 |
| 1125619200000 | 1233.2 |
| 1125964800000 | 1245.32 |
| 1126051200000 | 1248.43 |
| 1126137600000 | 1244.43 |
| 1126224000000 | 1258.16 |
| 1126483200000 | 1255.28 |
| 1126569600000 | 1246.35 |
| 1126656000000 | 1245.49 |
| 1126742400000 | 1248.57 |
| 1126828800000 | 1261.67 |
| 1127088000000 | 1254.93 |
| 1127174400000 | 1245.19 |
| 1127260800000 | 1233.08 |
| 1127347200000 | 1236.62 |
| 1127433600000 | 1237.54 |
| 1127692800000 | 1239.32 |
| 1127779200000 | 1239.69 |
| 1127865600000 | 1241.65 |
| 1127952000000 | 1251.35 |
| 1128038400000 | 1251.44 |
| 1128297600000 | 1248.69 |
| 1128384000000 | 1233.53 |
| 1128470400000 | 1214.66 |
| 1128556800000 | 1208.64 |
| 1128643200000 | 1216.22 |
| 1128902400000 | 1205.59 |
| 1128988800000 | 1205.47 |
| 1129075200000 | 1196.01 |
| 1129161600000 | 1190.34 |
| 1129248000000 | 1199.47 |
| 1129507200000 | 1206.43 |
| 1129593600000 | 1189.64 |
| 1129680000000 | 1205.23 |
| 1129766400000 | 1182.3 |
| 1129852800000 | 1187.33 |
| 1130112000000 | 1210.32 |
| 1130198400000 | 1208.25 |
| 1130284800000 | 1205.46 |
| 1130371200000 | 1193.57 |
| 1130457600000 | 1215.83 |
| 1130716800000 | 1225.39 |
| 1130803200000 | 1224.19 |
| 1130889600000 | 1238.53 |
| 1130976000000 | 1242.13 |
| 1131062400000 | 1239.61 |
| 1131321600000 | 1242.52 |
| 1131408000000 | 1240.57 |
| 1131494400000 | 1242.33 |
| 1131580800000 | 1250.77 |
| 1131667200000 | 1255.96 |
| 1131926400000 | 1257.01 |
| 1132012800000 | 1250.53 |
| 1132099200000 | 1253.17 |
| 1132185600000 | 1264.73 |
| 1132272000000 | 1271.82 |
| 1132531200000 | 1278.14 |
| 1132617600000 | 1285 |
| 1132704000000 | 1290.82 |
| 1132876800000 | 1293.55 |
| 1133136000000 | 1281.83 |
| 1133222400000 | 1284.35 |
| 1133308800000 | 1275.41 |
| 1133395200000 | 1290.39 |
| 1133481600000 | 1289.18 |
| 1133740800000 | 1289.25 |
| 1133827200000 | 1288.88 |
| 1133913600000 | 1281.24 |
| 1134000000000 | 1280.54 |
| 1134086400000 | 1282.69 |
| 1134345600000 | 1281.35 |
| 1134432000000 | 1288.06 |
| 1134518400000 | 1293.45 |
| 1134604800000 | 1291.1 |
| 1134691200000 | 1287.51 |
| 1134950400000 | 1282.06 |
| 1135036800000 | 1283.31 |
| 1135123200000 | 1286.26 |
| 1135209600000 | 1291.74 |
| 1135296000000 | 1292.19 |
| 1135641600000 | 1279.68 |
| 1135728000000 | 1282.52 |
| 1135814400000 | 1281.06 |
| 1135900800000 | 1275.82 |
| 1136246400000 | 1296.64 |
| 1136332800000 | 1300.94 |
| 1136419200000 | 1300.96 |
| 1136505600000 | 1313.32 |
| 1136764800000 | 1316.82 |
| 1136851200000 | 1316.48 |
| 1136937600000 | 1320.55 |
| 1137024000000 | 1313.7 |
| 1137110400000 | 1317.11 |
| 1137456000000 | 1313.72 |
| 1137542400000 | 1311.05 |
| 1137628800000 | 1317.1 |
| 1137715200000 | 1293.17 |
| 1137974400000 | 1297.91 |
| 1138060800000 | 1300.41 |
| 1138147200000 | 1299.48 |
| 1138233600000 | 1309.64 |
| 1138320000000 | 1317.49 |
| 1138579200000 | 1319.68 |
| 1138665600000 | 1314.1 |
| 1138752000000 | 1315.25 |
| 1138838400000 | 1303.12 |
| 1138924800000 | 1296.31 |
| 1139184000000 | 1299.1 |
| 1139270400000 | 1288.05 |
| 1139356800000 | 1298.56 |
| 1139443200000 | 1296.43 |
| 1139529600000 | 1298.65 |
| 1139788800000 | 1295.11 |
| 1139875200000 | 1309.01 |
| 1139961600000 | 1312.77 |
| 1140048000000 | 1324.3 |
| 1140134400000 | 1325.27 |
| 1140480000000 | 1321.62 |
| 1140566400000 | 1332.31 |
| 1140652800000 | 1327.8 |
| 1140739200000 | 1330.16 |
| 1140998400000 | 1335.3 |
| 1141084800000 | 1322.88 |
| 1141171200000 | 1334.28 |
| 1141257600000 | 1332.8 |
| 1141344000000 | 1331.37 |
| 1141603200000 | 1322.75 |
| 1141689600000 | 1321.85 |
| 1141776000000 | 1323.54 |
| 1141862400000 | 1318.05 |
| 1141948800000 | 1327.88 |
| 1142208000000 | 1331.99 |
| 1142294400000 | 1346.47 |
| 1142380800000 | 1354.85 |
| 1142467200000 | 1360.94 |
| 1142553600000 | 1362.19 |
| 1142812800000 | 1359.18 |
| 1142899200000 | 1350.76 |
| 1142985600000 | 1361.81 |
| 1143072000000 | 1357.55 |
| 1143158400000 | 1358.72 |
| 1143417600000 | 1357.16 |
| 1143504000000 | 1347.36 |
| 1143590400000 | 1359 |
| 1143676800000 | 1355.67 |
| 1143763200000 | 1350.3 |
| 1144022400000 | 1356.57 |
| 1144108800000 | 1365.96 |
| 1144195200000 | 1374.08 |
| 1144281600000 | 1368.64 |
| 1144368000000 | 1353.36 |
| 1144627200000 | 1354.27 |
| 1144713600000 | 1343.75 |
| 1144800000000 | 1345.71 |
| 1144886400000 | 1346.38 |
| 1145232000000 | 1345.49 |
| 1145318400000 | 1370.89 |
| 1145404800000 | 1373.09 |
| 1145491200000 | 1375.73 |
| 1145577600000 | 1377.86 |
| 1145836800000 | 1375.04 |
| 1145923200000 | 1368.32 |
| 1146009600000 | 1372.07 |
| 1146096000000 | 1378.96 |
| 1146182400000 | 1386.72 |
| 1146441600000 | 1381.7 |
| 1146528000000 | 1392.58 |
| 1146614400000 | 1387.59 |
| 1146700800000 | 1392.16 |
| 1146787200000 | 1406.02 |
| 1147046400000 | 1402.87 |
| 1147132800000 | 1403.7 |
| 1147219200000 | 1402.58 |
| 1147305600000 | 1387.95 |
| 1147392000000 | 1372.41 |
| 1147651200000 | 1374.75 |
| 1147737600000 | 1375.63 |
| 1147824000000 | 1350.35 |
| 1147910400000 | 1342.12 |
| 1147996800000 | 1346.91 |
| 1148256000000 | 1342.05 |
| 1148342400000 | 1339.48 |
| 1148428800000 | 1338.43 |
| 1148515200000 | 1353.62 |
| 1148601600000 | 1363.69 |
| 1148947200000 | 1341.91 |
| 1149033600000 | 1354.81 |
| 1149120000000 | 1372.67 |
| 1149206400000 | 1376.49 |
| 1149465600000 | 1353.23 |
| 1149552000000 | 1351.8 |
| 1149638400000 | 1345.94 |
| 1149724800000 | 1346.21 |
| 1149811200000 | 1340.33 |
| 1150070400000 | 1323.79 |
| 1150156800000 | 1306.61 |
| 1150243200000 | 1308.74 |
| 1150329600000 | 1339.28 |
| 1150416000000 | 1334.12 |
| 1150675200000 | 1322.48 |
| 1150761600000 | 1323.91 |
| 1150848000000 | 1335.55 |
| 1150934400000 | 1330.17 |
| 1151020800000 | 1332.67 |
| 1151280000000 | 1340.95 |
| 1151366400000 | 1331 |
| 1151452800000 | 1338.35 |
| 1151539200000 | 1365.38 |
| 1151625600000 | 1362.75 |
| 1151884800000 | 1374.77 |
| 1152057600000 | 1367.73 |
| 1152144000000 | 1374.11 |
| 1152230400000 | 1368.18 |
| 1152489600000 | 1371.26 |
| 1152576000000 | 1375.72 |
| 1152662400000 | 1361.15 |
| 1152748800000 | 1343.68 |
| 1152835200000 | 1336.75 |
| 1153094400000 | 1333.92 |
| 1153180800000 | 1337.11 |
| 1153267200000 | 1363.83 |
| 1153353600000 | 1356.35 |
| 1153440000000 | 1348.11 |
| 1153699200000 | 1370.6 |
| 1153785600000 | 1380.73 |
| 1153872000000 | 1379.85 |
| 1153958400000 | 1373.27 |
| 1154044800000 | 1388.89 |
| 1154304000000 | 1387.88 |
| 1154390400000 | 1382.67 |
| 1154476800000 | 1389.09 |
| 1154563200000 | 1391.58 |
| 1154649600000 | 1389.77 |
| 1154908800000 | 1385.63 |
| 1154995200000 | 1381.43 |
| 1155081600000 | 1373.32 |
| 1155168000000 | 1377.13 |
| 1155254400000 | 1371.67 |
| 1155513600000 | 1373.17 |
| 1155600000000 | 1389.17 |
| 1155686400000 | 1397.8 |
| 1155772800000 | 1398.81 |
| 1155859200000 | 1404.83 |
| 1156118400000 | 1399.02 |
| 1156204800000 | 1400.43 |
| 1156291200000 | 1395.22 |
| 1156377600000 | 1397.8 |
| 1156464000000 | 1394.79 |
| 1156723200000 | 1401.69 |
| 1156809600000 | 1402.53 |
| 1156896000000 | 1400.81 |
| 1156982400000 | 1401.54 |
| 1157068800000 | 1409.67 |
| 1157414400000 | 1410.94 |
| 1157500800000 | 1399.41 |
| 1157587200000 | 1392.71 |
| 1157673600000 | 1399.14 |
| 1157932800000 | 1402.31 |
| 1158019200000 | 1416.28 |
| 1158105600000 | 1422.87 |
| 1158192000000 | 1422.1 |
| 1158278400000 | 1424.32 |
| 1158537600000 | 1426.4 |
| 1158624000000 | 1425.67 |
| 1158710400000 | 1432.79 |
| 1158796800000 | 1426.14 |
| 1158883200000 | 1425.37 |
| 1159142400000 | 1435.12 |
| 1159228800000 | 1443.37 |
| 1159315200000 | 1442.99 |
| 1159401600000 | 1445.82 |
| 1159488000000 | 1442.66 |
| 1159747200000 | 1440.61 |
| 1159833600000 | 1445.13 |
| 1159920000000 | 1460.34 |
| 1160006400000 | 1462.15 |
| 1160092800000 | 1459.17 |
| 1160352000000 | 1462.2 |
| 1160438400000 | 1466.61 |
| 1160524800000 | 1463.72 |
| 1160611200000 | 1476.8 |
| 1160697600000 | 1482.13 |
| 1160956800000 | 1483.97 |
| 1161043200000 | 1480.92 |
| 1161129600000 | 1485.38 |
| 1161216000000 | 1482.99 |
| 1161302400000 | 1486.24 |
| 1161561600000 | 1494.85 |
| 1161648000000 | 1495.38 |
| 1161734400000 | 1501.43 |
| 1161820800000 | 1509.08 |
| 1161907200000 | 1497.84 |
| 1162166400000 | 1496.53 |
| 1162252800000 | 1495.36 |
| 1162339200000 | 1485.82 |
| 1162425600000 | 1486.86 |
| 1162512000000 | 1483.17 |
| 1162771200000 | 1499.96 |
| 1162857600000 | 1501.68 |
| 1162944000000 | 1505.68 |
| 1163030400000 | 1497.5 |
| 1163116800000 | 1500.04 |
| 1163376000000 | 1503.1 |
| 1163462400000 | 1509.8 |
| 1163548800000 | 1512.44 |
| 1163635200000 | 1516.51 |
| 1163721600000 | 1518.3 |
| 1163980800000 | 1517.95 |
| 1164067200000 | 1519.55 |
| 1164153600000 | 1520.82 |
| 1164326400000 | 1515.31 |
| 1164585600000 | 1497.45 |
| 1164672000000 | 1501.07 |
| 1164758400000 | 1516.33 |
| 1164844800000 | 1517.7 |
| 1164931200000 | 1516.32 |
| 1165190400000 | 1526.04 |
| 1165276800000 | 1533.39 |
| 1165363200000 | 1533.59 |
| 1165449600000 | 1528.81 |
| 1165536000000 | 1532.24 |
| 1165795200000 | 1538.11 |
| 1165881600000 | 1537.8 |
| 1165968000000 | 1540.03 |
| 1166054400000 | 1552.71 |
| 1166140800000 | 1555.09 |
| 1166400000000 | 1552.84 |
| 1166486400000 | 1557.53 |
| 1166572800000 | 1557.43 |
| 1166659200000 | 1552.44 |
| 1166745600000 | 1545.5 |
| 1167091200000 | 1552.96 |
| 1167177600000 | 1565.63 |
| 1167264000000 | 1563.52 |
| 1167350400000 | 1554.87 |
| 1167782400000 | 1547.2 |
| 1167868800000 | 1545.56 |
| 1167955200000 | 1535.09 |
| 1168214400000 | 1540.02 |
| 1168300800000 | 1537.11 |
| 1168387200000 | 1538.24 |
| 1168473600000 | 1545.62 |
| 1168560000000 | 1553.04 |
| 1168905600000 | 1554.64 |
| 1168992000000 | 1554.59 |
| 1169078400000 | 1553.06 |
| 1169164800000 | 1555.86 |
| 1169424000000 | 1551.76 |
| 1169510400000 | 1558.58 |
| 1169596800000 | 1569.71 |
| 1169683200000 | 1552.18 |
| 1169769600000 | 1552.21 |
| 1170028800000 | 1552.07 |
| 1170115200000 | 1561.06 |
| 1170201600000 | 1567.91 |
| 1170288000000 | 1576.98 |
| 1170374400000 | 1578.08 |
| 1170633600000 | 1578.8 |
| 1170720000000 | 1580.78 |
| 1170806400000 | 1580.8 |
| 1170892800000 | 1576.77 |
| 1170979200000 | 1565.86 |
| 1171238400000 | 1560.9 |
| 1171324800000 | 1574.71 |
| 1171411200000 | 1584.71 |
| 1171497600000 | 1585.13 |
| 1171584000000 | 1584.71 |
| 1171929600000 | 1589.09 |
| 1172016000000 | 1585.07 |
| 1172102400000 | 1582 |
| 1172188800000 | 1574.8 |
| 1172448000000 | 1572.74 |
| 1172534400000 | 1518.86 |
| 1172620800000 | 1528.09 |
| 1172707200000 | 1524.95 |
| 1172793600000 | 1507.96 |
| 1173052800000 | 1492.02 |
| 1173139200000 | 1516.54 |
| 1173225600000 | 1513.24 |
| 1173312000000 | 1525.53 |
| 1173398400000 | 1528.1 |
| 1173657600000 | 1531.24 |
| 1173744000000 | 1499.74 |
| 1173830400000 | 1507.05 |
| 1173916800000 | 1514.2 |
| 1174003200000 | 1507.07 |
| 1174262400000 | 1524.03 |
| 1174348800000 | 1535.65 |
| 1174435200000 | 1560.5 |
| 1174521600000 | 1560.68 |
| 1174608000000 | 1563.27 |
| 1174867200000 | 1564.41 |
| 1174953600000 | 1557.08 |
| 1175040000000 | 1546.35 |
| 1175126400000 | 1554.91 |
| 1175212800000 | 1552.09 |
| 1175472000000 | 1556.54 |
| 1175558400000 | 1570.49 |
| 1175644800000 | 1571.57 |
| 1175731200000 | 1576.65 |
| 1176076800000 | 1577.8 |
| 1176163200000 | 1581.5 |
| 1176249600000 | 1572.69 |
| 1176336000000 | 1579.41 |
| 1176422400000 | 1586.48 |
| 1176681600000 | 1603.17 |
| 1176768000000 | 1602.93 |
| 1176854400000 | 1605.73 |
| 1176940800000 | 1604.44 |
| 1177027200000 | 1620.09 |
| 1177286400000 | 1616.41 |
| 1177372800000 | 1614.33 |
| 1177459200000 | 1633.66 |
| 1177545600000 | 1631.16 |
| 1177632000000 | 1629.78 |
| 1177891200000 | 1619.35 |
| 1177977600000 | 1624.86 |
| 1178064000000 | 1634.18 |
| 1178150400000 | 1641.72 |
| 1178236800000 | 1643.5 |
| 1178496000000 | 1649.67 |
| 1178582400000 | 1648.89 |
| 1178668800000 | 1655.7 |
| 1178755200000 | 1633.84 |
| 1178841600000 | 1650.48 |
| 1179100800000 | 1647.88 |
| 1179187200000 | 1648.06 |
| 1179273600000 | 1661.93 |
| 1179360000000 | 1660.25 |
| 1179446400000 | 1671.67 |
| 1179705600000 | 1674.08 |
| 1179792000000 | 1672.41 |
| 1179878400000 | 1669.62 |
| 1179964800000 | 1653.66 |
| 1180051200000 | 1663.03 |
| 1180396800000 | 1665.52 |
| 1180483200000 | 1677.53 |
| 1180569600000 | 1674.75 |
| 1180656000000 | 1682.27 |
| 1180915200000 | 1682.26 |
| 1181001600000 | 1672.45 |
| 1181088000000 | 1657.91 |
| 1181174400000 | 1630.38 |
| 1181260800000 | 1647.39 |
| 1181520000000 | 1650.2 |
| 1181606400000 | 1631.6 |
| 1181692800000 | 1655.65 |
| 1181779200000 | 1661.53 |
| 1181865600000 | 1670.55 |
| 1182124800000 | 1667.46 |
| 1182211200000 | 1672.96 |
| 1182297600000 | 1645.05 |
| 1182384000000 | 1654.91 |
| 1182470400000 | 1632.12 |
| 1182729600000 | 1631.29 |
| 1182816000000 | 1625.91 |
| 1182902400000 | 1637.62 |
| 1182988800000 | 1638.43 |
| 1183075200000 | 1637.85 |
| 1183334400000 | 1656.06 |
| 1183420800000 | 1662.66 |
| 1183593600000 | 1659.81 |
| 1183680000000 | 1665.62 |
| 1183939200000 | 1667.41 |
| 1184025600000 | 1641.06 |
| 1184112000000 | 1652.01 |
| 1184198400000 | 1683.67 |
| 1184284800000 | 1687.79 |
| 1184544000000 | 1682.07 |
| 1184630400000 | 1678.91 |
| 1184716800000 | 1674.52 |
| 1184803200000 | 1677.56 |
| 1184889600000 | 1654.78 |
| 1185148800000 | 1663.4 |
| 1185235200000 | 1627.11 |
| 1185321600000 | 1636.17 |
| 1185408000000 | 1595.49 |
| 1185494400000 | 1567.87 |
| 1185753600000 | 1582.38 |
| 1185840000000 | 1564.16 |
| 1185926400000 | 1576 |
| 1186012800000 | 1579.7 |
| 1186099200000 | 1536.03 |
| 1186358400000 | 1578.46 |
| 1186444800000 | 1587.21 |
| 1186531200000 | 1599.56 |
| 1186617600000 | 1543.22 |
| 1186704000000 | 1555.99 |
| 1186963200000 | 1558.41 |
| 1187049600000 | 1532.05 |
| 1187136000000 | 1514.16 |
| 1187222400000 | 1527.09 |
| 1187308800000 | 1566.41 |
| 1187568000000 | 1564.97 |
| 1187654400000 | 1565.88 |
| 1187740800000 | 1586.24 |
| 1187827200000 | 1585.64 |
| 1187913600000 | 1604.01 |
| 1188172800000 | 1589.23 |
| 1188259200000 | 1549.39 |
| 1188345600000 | 1582.47 |
| 1188432000000 | 1572.24 |
| 1188518400000 | 1590.05 |
| 1188864000000 | 1605.73 |
| 1188950400000 | 1585.89 |
| 1189036800000 | 1591.35 |
| 1189123200000 | 1565.44 |
| 1189382400000 | 1560.26 |
| 1189468800000 | 1579.11 |
| 1189555200000 | 1578.23 |
| 1189641600000 | 1593.78 |
| 1189728000000 | 1593.74 |
| 1189987200000 | 1586.51 |
| 1190073600000 | 1635.23 |
| 1190160000000 | 1644.88 |
| 1190246400000 | 1632.57 |
| 1190332800000 | 1638.84 |
| 1190592000000 | 1626.03 |
| 1190678400000 | 1623.17 |
| 1190764800000 | 1632.57 |
| 1190851200000 | 1638.08 |
| 1190937600000 | 1632.32 |
| 1191196800000 | 1655.38 |
| 1191283200000 | 1656.1 |
| 1191369600000 | 1650.72 |
| 1191456000000 | 1656.71 |
| 1191542400000 | 1671.63 |
| 1191801600000 | 1664.76 |
| 1191888000000 | 1675.65 |
| 1191974400000 | 1671.01 |
| 1192060800000 | 1664.8 |
| 1192147200000 | 1668.93 |
| 1192406400000 | 1656.4 |
| 1192492800000 | 1644.59 |
| 1192579200000 | 1644.26 |
| 1192665600000 | 1636.63 |
| 1192752000000 | 1598.72 |
| 1193011200000 | 1604.2 |
| 1193097600000 | 1613.17 |
| 1193184000000 | 1608.69 |
| 1193270400000 | 1611.05 |
| 1193356800000 | 1636.25 |
| 1193616000000 | 1639.08 |
| 1193702400000 | 1625.69 |
| 1193788800000 | 1643.21 |
| 1193875200000 | 1594.96 |
| 1193961600000 | 1590.7 |
| 1194220800000 | 1581.29 |
| 1194307200000 | 1600.27 |
| 1194393600000 | 1551.83 |
| 1194480000000 | 1561.16 |
| 1194566400000 | 1544.49 |
| 1194825600000 | 1533.74 |
| 1194912000000 | 1576.93 |
| 1194998400000 | 1565.46 |
| 1195084800000 | 1542.25 |
| 1195171200000 | 1548.98 |
| 1195430400000 | 1518.76 |
| 1195516800000 | 1524.25 |
| 1195603200000 | 1499.25 |
| 1195776000000 | 1525.17 |
| 1196035200000 | 1488.13 |
| 1196121600000 | 1510.12 |
| 1196208000000 | 1552.7 |
| 1196294400000 | 1553.88 |
| 1196380800000 | 1572.95 |
| 1196640000000 | 1564.75 |
| 1196726400000 | 1554.61 |
| 1196812800000 | 1578.71 |
| 1196899200000 | 1600.84 |
| 1196985600000 | 1599.89 |
| 1197244800000 | 1613.16 |
| 1197331200000 | 1571.73 |
| 1197417600000 | 1577.57 |
| 1197504000000 | 1580.94 |
| 1197590400000 | 1557.47 |
| 1197849600000 | 1540.3 |
| 1197936000000 | 1551.4 |
| 1198022400000 | 1547.42 |
| 1198108800000 | 1551.29 |
| 1198195200000 | 1575.89 |
| 1198454400000 | 1589.92 |
| 1198627200000 | 1590.16 |
| 1198713600000 | 1567.85 |
| 1198800000000 | 1570.51 |
| 1199059200000 | 1560.6 |
| 1199232000000 | 1536.3 |
| 1199318400000 | 1534.75 |
| 1199404800000 | 1502.6 |
| 1199664000000 | 1509.76 |
| 1199750400000 | 1480.75 |
| 1199836800000 | 1498.18 |
| 1199923200000 | 1513.15 |
| 1200009600000 | 1495.39 |
| 1200268800000 | 1508.28 |
| 1200355200000 | 1468.99 |
| 1200441600000 | 1465.79 |
| 1200528000000 | 1416.29 |
| 1200614400000 | 1402.67 |
| 1200960000000 | 1393.37 |
| 1201046400000 | 1433.37 |
| 1201132800000 | 1445.54 |
| 1201219200000 | 1419.35 |
| 1201478400000 | 1449.39 |
| 1201564800000 | 1463.95 |
| 1201651200000 | 1456.34 |
| 1201737600000 | 1479.94 |
| 1201824000000 | 1499.29 |
| 1202083200000 | 1484.03 |
| 1202169600000 | 1434.1 |
| 1202256000000 | 1424.67 |
| 1202342400000 | 1432.24 |
| 1202428800000 | 1422.05 |
| 1202688000000 | 1424.46 |
| 1202774400000 | 1438.19 |
| 1202860800000 | 1457.02 |
| 1202947200000 | 1437.64 |
| 1203033600000 | 1443.01 |
| 1203379200000 | 1441.78 |
| 1203465600000 | 1453.35 |
| 1203552000000 | 1434.52 |
| 1203638400000 | 1447.54 |
| 1203897600000 | 1467.27 |
| 1203984000000 | 1477.97 |
| 1204070400000 | 1475.2 |
| 1204156800000 | 1457.46 |
| 1204243200000 | 1416.76 |
| 1204502400000 | 1418.18 |
| 1204588800000 | 1412.36 |
| 1204675200000 | 1416.7 |
| 1204761600000 | 1382.5 |
| 1204848000000 | 1373.23 |
| 1205107200000 | 1353.25 |
| 1205193600000 | 1407.04 |
| 1205280000000 | 1390.44 |
| 1205366400000 | 1394.02 |
| 1205452800000 | 1363.28 |
| 1205712000000 | 1357.29 |
| 1205798400000 | 1413.4 |
| 1205884800000 | 1382.32 |
| 1205971200000 | 1421.02 |
| 1206316800000 | 1436.09 |
| 1206403200000 | 1435.15 |
| 1206489600000 | 1420.07 |
| 1206576000000 | 1404.81 |
| 1206662400000 | 1392.55 |
| 1206921600000 | 1398.22 |
| 1207008000000 | 1453.69 |
| 1207094400000 | 1449.81 |
| 1207180800000 | 1451.26 |
| 1207267200000 | 1448.29 |
| 1207526400000 | 1453.83 |
| 1207612800000 | 1444.62 |
| 1207699200000 | 1432.88 |
| 1207785600000 | 1435.51 |
| 1207872000000 | 1405 |
| 1208131200000 | 1398.27 |
| 1208217600000 | 1407.53 |
| 1208304000000 | 1440.01 |
| 1208390400000 | 1445.36 |
| 1208476800000 | 1466.56 |
| 1208736000000 | 1457.55 |
| 1208822400000 | 1447.29 |
| 1208908800000 | 1447.71 |
| 1208995200000 | 1461.71 |
| 1209081600000 | 1476.14 |
| 1209340800000 | 1474.11 |
| 1209427200000 | 1468.81 |
| 1209513600000 | 1465.18 |
| 1209600000000 | 1490.46 |
| 1209686400000 | 1496.63 |
| 1209945600000 | 1487.33 |
| 1210032000000 | 1497.01 |
| 1210118400000 | 1471.2 |
| 1210204800000 | 1472.32 |
| 1210291200000 | 1461.39 |
| 1210550400000 | 1478.39 |
| 1210636800000 | 1473.88 |
| 1210723200000 | 1483.31 |
| 1210809600000 | 1496.02 |
| 1210896000000 | 1495.91 |
| 1211155200000 | 1498.72 |
| 1211241600000 | 1482.74 |
| 1211328000000 | 1461.63 |
| 1211414400000 | 1465.86 |
| 1211500800000 | 1443.55 |
| 1211846400000 | 1449.07 |
| 1211932800000 | 1455.2 |
| 1212019200000 | 1463.3 |
| 1212105600000 | 1461.81 |
| 1212364800000 | 1447.95 |
| 1212451200000 | 1438.44 |
| 1212537600000 | 1432.54 |
| 1212624000000 | 1462.45 |
| 1212710400000 | 1416.53 |
| 1212969600000 | 1416.52 |
| 1213056000000 | 1413.86 |
| 1213142400000 | 1389.62 |
| 1213228800000 | 1393.25 |
| 1213315200000 | 1412.5 |
| 1213574400000 | 1412.75 |
| 1213660800000 | 1401.18 |
| 1213747200000 | 1385.89 |
| 1213833600000 | 1387.16 |
| 1213920000000 | 1361.62 |
| 1214179200000 | 1360.97 |
| 1214265600000 | 1362.85 |
| 1214352000000 | 1372.25 |
| 1214438400000 | 1331.07 |
| 1214524800000 | 1325.68 |
| 1214784000000 | 1329.64 |
| 1214870400000 | 1335.19 |
| 1214956800000 | 1312.84 |
| 1215043200000 | 1314.91 |
| 1215388800000 | 1299.13 |
| 1215475200000 | 1324.3 |
| 1215561600000 | 1293.61 |
| 1215648000000 | 1299.9 |
| 1215734400000 | 1281.66 |
| 1215993600000 | 1264.9 |
| 1216080000000 | 1243.32 |
| 1216166400000 | 1283.27 |
| 1216252800000 | 1303.6 |
| 1216339200000 | 1309.27 |
| 1216598400000 | 1307.07 |
| 1216684800000 | 1330.48 |
| 1216771200000 | 1337.99 |
| 1216857600000 | 1302.36 |
| 1216944000000 | 1300.06 |
| 1217203200000 | 1275.69 |
| 1217289600000 | 1310.22 |
| 1217376000000 | 1336.54 |
| 1217462400000 | 1316.24 |
| 1217548800000 | 1311.61 |
| 1217808000000 | 1298.49 |
| 1217894400000 | 1333.91 |
| 1217980800000 | 1335.08 |
| 1218067200000 | 1307.41 |
| 1218153600000 | 1339.55 |
| 1218412800000 | 1351.81 |
| 1218499200000 | 1327.82 |
| 1218585600000 | 1320.62 |
| 1218672000000 | 1329.31 |
| 1218758400000 | 1334.73 |
| 1219017600000 | 1311.91 |
| 1219104000000 | 1298.09 |
| 1219190400000 | 1308.69 |
| 1219276800000 | 1312.61 |
| 1219363200000 | 1328.49 |
| 1219622400000 | 1301.8 |
| 1219708800000 | 1307.45 |
| 1219795200000 | 1318.69 |
| 1219881600000 | 1342 |
| 1219968000000 | 1327.33 |
| 1220313600000 | 1325.66 |
| 1220400000000 | 1327.44 |
| 1220486400000 | 1287.35 |
| 1220572800000 | 1298.03 |
| 1220832000000 | 1333.59 |
| 1220918400000 | 1283.31 |
| 1221004800000 | 1290.37 |
| 1221091200000 | 1306.54 |
| 1221177600000 | 1308.77 |
| 1221436800000 | 1237.13 |
| 1221523200000 | 1269.57 |
| 1221609600000 | 1208.48 |
| 1221696000000 | 1272.13 |
| 1221782400000 | 1337.66 |
| 1222041600000 | 1278.02 |
| 1222128000000 | 1258.07 |
| 1222214400000 | 1252.17 |
| 1222300800000 | 1281.42 |
| 1222387200000 | 1292.57 |
| 1222646400000 | 1176.98 |
| 1222732800000 | 1247.53 |
| 1222819200000 | 1246.72 |
| 1222905600000 | 1200.23 |
| 1222992000000 | 1177.26 |
| 1223251200000 | 1134.38 |
| 1223337600000 | 1060.95 |
| 1223424000000 | 1043.9 |
| 1223510400000 | 956.39 |
| 1223596800000 | 953.7 |
| 1223856000000 | 1054.31 |
| 1223942400000 | 1064.31 |
| 1224028800000 | 973.8 |
| 1224115200000 | 1010.2 |
| 1224201600000 | 1002.58 |
| 1224460800000 | 1049.64 |
| 1224547200000 | 1023.25 |
| 1224633600000 | 963.11 |
| 1224720000000 | 977.05 |
| 1224806400000 | 943.3 |
| 1225065600000 | 918.67 |
| 1225152000000 | 1015.37 |
| 1225238400000 | 998.04 |
| 1225324800000 | 1019.3 |
| 1225411200000 | 1039.35 |
| 1225670400000 | 1038.95 |
| 1225756800000 | 1081.28 |
| 1225843200000 | 1021.25 |
| 1225929600000 | 969.86 |
| 1226016000000 | 997.18 |
| 1226275200000 | 982.27 |
| 1226361600000 | 963.65 |
| 1226448000000 | 912.48 |
| 1226534400000 | 976.13 |
| 1226620800000 | 937.42 |
| 1226880000000 | 911.72 |
| 1226966400000 | 919.31 |
| 1227052800000 | 858.26 |
| 1227139200000 | 795.93 |
| 1227225600000 | 844.42 |
| 1227484800000 | 903.62 |
| 1227571200000 | 918.02 |
| 1227657600000 | 949.76 |
| 1227830400000 | 962.87 |
| 1228089600000 | 872.67 |
| 1228176000000 | 913.38 |
| 1228262400000 | 939.68 |
| 1228348800000 | 915.95 |
| 1228435200000 | 953.94 |
| 1228694400000 | 989.79 |
| 1228780800000 | 961.21 |
| 1228867200000 | 970.16 |
| 1228953600000 | 940.24 |
| 1229040000000 | 949.12 |
| 1229299200000 | 933.69 |
| 1229385600000 | 984.7 |
| 1229472000000 | 976.43 |
| 1229558400000 | 955.79 |
| 1229644800000 | 957.32 |
| 1229904000000 | 939.29 |
| 1229990400000 | 930.01 |
| 1230076800000 | 936.69 |
| 1230249600000 | 941.41 |
| 1230508800000 | 937.45 |
| 1230595200000 | 961.51 |
| 1230681600000 | 976.93 |
| 1230854400000 | 1004.6 |
| 1231113600000 | 995.02 |
| 1231200000000 | 1000.64 |
| 1231286400000 | 969.6 |
| 1231372800000 | 971.84 |
| 1231459200000 | 952.4 |
| 1231718400000 | 927.99 |
| 1231804800000 | 930.67 |
| 1231891200000 | 898.54 |
| 1231977600000 | 894.48 |
| 1232064000000 | 898.11 |
| 1232409600000 | 845.33 |
| 1232496000000 | 883.54 |
| 1232582400000 | 869.23 |
| 1232668800000 | 873.3 |
| 1232928000000 | 875.44 |
| 1233014400000 | 886.36 |
| 1233100800000 | 919.51 |
| 1233187200000 | 885.89 |
| 1233273600000 | 865.08 |
| 1233532800000 | 863.52 |
| 1233619200000 | 872.38 |
| 1233705600000 | 861.46 |
| 1233792000000 | 870.31 |
| 1233878400000 | 898.62 |
| 1234137600000 | 903.31 |
| 1234224000000 | 853.5 |
| 1234310400000 | 864.97 |
| 1234396800000 | 863.62 |
| 1234483200000 | 850.54 |
| 1234828800000 | 809.55 |
| 1234915200000 | 806.4 |
| 1235001600000 | 796.68 |
| 1235088000000 | 784.21 |
| 1235347200000 | 759.93 |
| 1235433600000 | 794.06 |
| 1235520000000 | 786.74 |
| 1235606400000 | 775.71 |
| 1235692800000 | 753.5 |
| 1235952000000 | 716.62 |
| 1236038400000 | 708.58 |
| 1236124800000 | 722.25 |
| 1236211200000 | 690.24 |
| 1236297600000 | 691.45 |
| 1236556800000 | 687.1 |
| 1236643200000 | 735.1 |
| 1236729600000 | 733.9 |
| 1236816000000 | 770.67 |
| 1236902400000 | 779.67 |
| 1237161600000 | 776.37 |
| 1237248000000 | 802.05 |
| 1237334400000 | 825.79 |
| 1237420800000 | 808.41 |
| 1237507200000 | 790.33 |
| 1237766400000 | 852.34 |
| 1237852800000 | 832.12 |
| 1237939200000 | 843.37 |
| 1238025600000 | 860.29 |
| 1238112000000 | 842.58 |
| 1238371200000 | 808.07 |
| 1238457600000 | 821.12 |
| 1238544000000 | 836.54 |
| 1238630400000 | 859.99 |
| 1238716800000 | 870.13 |
| 1238976000000 | 861.49 |
| 1239062400000 | 840.92 |
| 1239148800000 | 848.42 |
| 1239235200000 | 888.91 |
| 1239580800000 | 894.95 |
| 1239667200000 | 872.11 |
| 1239753600000 | 887.76 |
| 1239840000000 | 899.04 |
| 1239926400000 | 905.72 |
| 1240185600000 | 859.16 |
| 1240272000000 | 881.83 |
| 1240358400000 | 872.54 |
| 1240444800000 | 882.41 |
| 1240531200000 | 895.16 |
| 1240790400000 | 884.23 |
| 1240876800000 | 881.37 |
| 1240963200000 | 902.54 |
| 1241049600000 | 901.03 |
| 1241136000000 | 906.81 |
| 1241395200000 | 944.33 |
| 1241481600000 | 939.59 |
| 1241568000000 | 963.67 |
| 1241654400000 | 951.55 |
| 1241740800000 | 981.96 |
| 1242000000000 | 953.99 |
| 1242086400000 | 952.11 |
| 1242172800000 | 926.01 |
| 1242259200000 | 936.45 |
| 1242345600000 | 922.56 |
| 1242604800000 | 953.61 |
| 1242691200000 | 950.26 |
| 1242777600000 | 943.85 |
| 1242864000000 | 928.98 |
| 1242950400000 | 926.67 |
| 1243296000000 | 951.49 |
| 1243382400000 | 931.14 |
| 1243468800000 | 946.82 |
| 1243555200000 | 959.29 |
| 1243814400000 | 981.06 |
| 1243900800000 | 981.46 |
| 1243987200000 | 965.01 |
| 1244073600000 | 977.48 |
| 1244160000000 | 972.15 |
| 1244419200000 | 972.8 |
| 1244505600000 | 976.32 |
| 1244592000000 | 973.24 |
| 1244678400000 | 982.03 |
| 1244764800000 | 983.51 |
| 1245024000000 | 959.14 |
| 1245110400000 | 947.09 |
| 1245196800000 | 942.44 |
| 1245283200000 | 951.58 |
| 1245369600000 | 954.12 |
| 1245628800000 | 922.88 |
| 1245715200000 | 927.05 |
| 1245801600000 | 932.37 |
| 1245888000000 | 952.25 |
| 1245974400000 | 951.75 |
| 1246233600000 | 961.22 |
| 1246320000000 | 953.69 |
| 1246406400000 | 958.23 |
| 1246492800000 | 927.38 |
| 1246838400000 | 929.22 |
| 1246924800000 | 913.15 |
| 1247011200000 | 909.53 |
| 1247097600000 | 912.95 |
| 1247184000000 | 906.7 |
| 1247443200000 | 932.6 |
| 1247529600000 | 938.38 |
| 1247616000000 | 966.37 |
| 1247702400000 | 973.14 |
| 1247788800000 | 971.96 |
| 1248048000000 | 982.26 |
| 1248134400000 | 986.08 |
| 1248220800000 | 985.44 |
| 1248307200000 | 1009.56 |
| 1248393600000 | 1015.73 |
| 1248652800000 | 1020.86 |
| 1248739200000 | 1017.29 |
| 1248825600000 | 1012.25 |
| 1248912000000 | 1026.44 |
| 1248998400000 | 1029.19 |
| 1249257600000 | 1046.75 |
| 1249344000000 | 1052.51 |
| 1249430400000 | 1053.54 |
| 1249516800000 | 1049.7 |
| 1249603200000 | 1065.22 |
| 1249862400000 | 1061.73 |
| 1249948800000 | 1045.73 |
| 1250035200000 | 1057.2 |
| 1250121600000 | 1065.62 |
| 1250208000000 | 1057.66 |
| 1250467200000 | 1030.63 |
| 1250553600000 | 1041.8 |
| 1250640000000 | 1049.83 |
| 1250726400000 | 1060.32 |
| 1250812800000 | 1081.72 |
| 1251072000000 | 1080.82 |
| 1251158400000 | 1085.53 |
| 1251244800000 | 1086.3 |
| 1251331200000 | 1089.27 |
| 1251417600000 | 1087.39 |
| 1251676800000 | 1079.06 |
| 1251763200000 | 1051.76 |
| 1251849600000 | 1046.21 |
| 1251936000000 | 1056.52 |
| 1252022400000 | 1070.05 |
| 1252368000000 | 1078.85 |
| 1252454400000 | 1087.86 |
| 1252540800000 | 1097.59 |
| 1252627200000 | 1093.96 |
| 1252886400000 | 1103.58 |
| 1252972800000 | 1106.36 |
| 1253059200000 | 1126.08 |
| 1253145600000 | 1120.76 |
| 1253232000000 | 1123.62 |
| 1253491200000 | 1118.45 |
| 1253577600000 | 1127.41 |
| 1253664000000 | 1114.32 |
| 1253750400000 | 1101.06 |
| 1253836800000 | 1094.42 |
| 1254096000000 | 1115.75 |
| 1254182400000 | 1114.49 |
| 1254268800000 | 1108.69 |
| 1254355200000 | 1078.7 |
| 1254441600000 | 1071.77 |
| 1254700800000 | 1092.05 |
| 1254787200000 | 1107.04 |
| 1254873600000 | 1110.56 |
| 1254960000000 | 1119.65 |
| 1255046400000 | 1125.38 |
| 1255305600000 | 1132.63 |
| 1255392000000 | 1128.63 |
| 1255478400000 | 1151.07 |
| 1255564800000 | 1156.32 |
| 1255651200000 | 1143.59 |
| 1255910400000 | 1153.77 |
| 1255996800000 | 1144.61 |
| 1256083200000 | 1132.24 |
| 1256169600000 | 1147.89 |
| 1256256000000 | 1130.1 |
| 1256515200000 | 1113.65 |
| 1256601600000 | 1110.89 |
| 1256688000000 | 1087.09 |
| 1256774400000 | 1114.98 |
| 1256860800000 | 1079.43 |
| 1257120000000 | 1085.21 |
| 1257206400000 | 1088.68 |
| 1257292800000 | 1087.22 |
| 1257379200000 | 1107.79 |
| 1257465600000 | 1110.08 |
| 1257724800000 | 1137.45 |
| 1257811200000 | 1137.79 |
| 1257897600000 | 1143.36 |
| 1257984000000 | 1128.63 |
| 1258070400000 | 1134.16 |
| 1258329600000 | 1152.5 |
| 1258416000000 | 1152.2 |
| 1258502400000 | 1154.15 |
| 1258588800000 | 1135.53 |
| 1258675200000 | 1132.41 |
| 1258934400000 | 1148.62 |
| 1259020800000 | 1148.3 |
| 1259107200000 | 1154.3 |
| 1259280000000 | 1132.54 |
| 1259539200000 | 1137.91 |
| 1259625600000 | 1152.48 |
| 1259712000000 | 1152.25 |
| 1259798400000 | 1141.98 |
| 1259884800000 | 1149.13 |
| 1260144000000 | 1146.77 |
| 1260230400000 | 1132.5 |
| 1260316800000 | 1136.62 |
| 1260403200000 | 1143.17 |
| 1260489600000 | 1148.97 |
| 1260748800000 | 1154.18 |
| 1260835200000 | 1145.95 |
| 1260921600000 | 1147.9 |
| 1261008000000 | 1133.61 |
| 1261094400000 | 1138.43 |
| 1261353600000 | 1150.44 |
| 1261440000000 | 1152.65 |
| 1261526400000 | 1152.39 |
| 1261612800000 | 1157.81 |
| 1261958400000 | 1158.11 |
| 1262044800000 | 1156.04 |
| 1262131200000 | 1156.22 |
| 1262217600000 | 1145.82 |
| 1262563200000 | 1166.9 |
| 1262649600000 | 1173.06 |
| 1262736000000 | 1177.13 |
| 1262822400000 | 1183.79 |
| 1262908800000 | 1185.27 |
| 1263168000000 | 1187.82 |
| 1263254400000 | 1174.77 |
| 1263340800000 | 1184.12 |
| 1263427200000 | 1186.63 |
| 1263513600000 | 1173.05 |
| 1263859200000 | 1188.57 |
| 1263945600000 | 1178.61 |
| 1264032000000 | 1151.12 |
| 1264118400000 | 1126.61 |
| 1264377600000 | 1132.11 |
| 1264464000000 | 1125.6 |
| 1264550400000 | 1131.73 |
| 1264636800000 | 1120.53 |
| 1264723200000 | 1111.58 |
| 1264982400000 | 1128.87 |
| 1265068800000 | 1146.92 |
| 1265155200000 | 1136.21 |
| 1265241600000 | 1099.51 |
| 1265328000000 | 1100.4 |
| 1265587200000 | 1089.97 |
| 1265673600000 | 1103.92 |
| 1265760000000 | 1102.03 |
| 1265846400000 | 1112.33 |
| 1265932800000 | 1109.9 |
| 1266278400000 | 1132.33 |
| 1266364800000 | 1136.64 |
| 1266451200000 | 1143.98 |
| 1266537600000 | 1147.72 |
| 1266796800000 | 1147.25 |
| 1266883200000 | 1132.08 |
| 1266969600000 | 1144.58 |
| 1267056000000 | 1142.73 |
| 1267142400000 | 1145.56 |
| 1267401600000 | 1155.88 |
| 1267488000000 | 1159.16 |
| 1267574400000 | 1158.08 |
| 1267660800000 | 1162.02 |
| 1267747200000 | 1179.76 |
| 1268006400000 | 1179.73 |
| 1268092800000 | 1180.3 |
| 1268179200000 | 1187.03 |
| 1268265600000 | 1192.46 |
| 1268352000000 | 1191.78 |
| 1268611200000 | 1191.28 |
| 1268697600000 | 1204.25 |
| 1268784000000 | 1212.72 |
| 1268870400000 | 1211.06 |
| 1268956800000 | 1203.88 |
| 1269216000000 | 1210 |
| 1269302400000 | 1219.31 |
| 1269388800000 | 1213.57 |
| 1269475200000 | 1209.66 |
| 1269561600000 | 1209.86 |
| 1269820800000 | 1218.56 |
| 1269907200000 | 1217.7 |
| 1269993600000 | 1215.6 |
| 1270080000000 | 1227.65 |
| 1270425600000 | 1239.15 |
| 1270512000000 | 1241.41 |
| 1270598400000 | 1234.69 |
| 1270684800000 | 1238.45 |
| 1270771200000 | 1246.38 |
| 1271030400000 | 1249.07 |
| 1271116800000 | 1249.55 |
| 1271203200000 | 1266.53 |
| 1271289600000 | 1267.01 |
| 1271376000000 | 1241.46 |
| 1271635200000 | 1247.39 |
| 1271721600000 | 1259.57 |
| 1271808000000 | 1255.36 |
| 1271894400000 | 1258.39 |
| 1271980800000 | 1270.01 |
| 1272240000000 | 1262.99 |
| 1272326400000 | 1230.39 |
| 1272412800000 | 1242.5 |
| 1272499200000 | 1260.28 |
| 1272585600000 | 1236.09 |
| 1272844800000 | 1253.78 |
| 1272931200000 | 1224.26 |
| 1273017600000 | 1215.69 |
| 1273104000000 | 1173.52 |
| 1273190400000 | 1157.52 |
| 1273449600000 | 1205.99 |
| 1273536000000 | 1203.07 |
| 1273622400000 | 1220.9 |
| 1273708800000 | 1206.12 |
| 1273795200000 | 1182.31 |
| 1274054400000 | 1183.25 |
| 1274140800000 | 1165.32 |
| 1274227200000 | 1162.44 |
| 1274313600000 | 1115.18 |
| 1274400000000 | 1134.97 |
| 1274659200000 | 1117.56 |
| 1274745600000 | 1119.16 |
| 1274832000000 | 1115.33 |
| 1274918400000 | 1155.62 |
| 1275004800000 | 1140.11 |
| 1275350400000 | 1114.45 |
| 1275436800000 | 1143.77 |
| 1275523200000 | 1146.65 |
| 1275609600000 | 1105.72 |
| 1275868800000 | 1091.05 |
| 1275955200000 | 1104.5 |
| 1276041600000 | 1098.07 |
| 1276128000000 | 1133.74 |
| 1276214400000 | 1139.11 |
| 1276473600000 | 1136.7 |
| 1276560000000 | 1164.2 |
| 1276646400000 | 1162.14 |
| 1276732800000 | 1163.61 |
| 1276819200000 | 1165.23 |
| 1277078400000 | 1161.85 |
| 1277164800000 | 1141.15 |
| 1277251200000 | 1137.01 |
| 1277337600000 | 1115.94 |
| 1277424000000 | 1121.89 |
| 1277683200000 | 1118.85 |
| 1277769600000 | 1084.33 |
| 1277856000000 | 1074.05 |
| 1277942400000 | 1069.53 |
| 1278028800000 | 1064.24 |
| 1278374400000 | 1070.57 |
| 1278460800000 | 1105.4 |
| 1278547200000 | 1115.67 |
| 1278633600000 | 1125.11 |
| 1278892800000 | 1124.84 |
| 1278979200000 | 1144.46 |
| 1279065600000 | 1141.72 |
| 1279152000000 | 1143.64 |
| 1279238400000 | 1108.71 |
| 1279497600000 | 1114.87 |
| 1279584000000 | 1126.59 |
| 1279670400000 | 1112.62 |
| 1279756800000 | 1135.85 |
| 1279843200000 | 1144.96 |
| 1280102400000 | 1162.28 |
| 1280188800000 | 1160.94 |
| 1280275200000 | 1151.03 |
| 1280361600000 | 1149.1 |
| 1280448000000 | 1150.17 |
| 1280707200000 | 1177.09 |
| 1280793600000 | 1170.72 |
| 1280880000000 | 1179.79 |
| 1280966400000 | 1178.44 |
| 1281052800000 | 1172.15 |
| 1281312000000 | 1177.94 |
| 1281398400000 | 1169.49 |
| 1281484800000 | 1135.75 |
| 1281571200000 | 1132.53 |
| 1281657600000 | 1127.86 |
| 1281916800000 | 1127.86 |
| 1282003200000 | 1140.99 |
| 1282089600000 | 1143.06 |
| 1282176000000 | 1121.82 |
| 1282262400000 | 1115.59 |
| 1282521600000 | 1111.45 |
| 1282608000000 | 1096.32 |
| 1282694400000 | 1100.06 |
| 1282780800000 | 1092.06 |
| 1282867200000 | 1111.78 |
| 1283126400000 | 1092.4 |
| 1283212800000 | 1094.13 |
| 1283299200000 | 1129.76 |
| 1283385600000 | 1140.07 |
| 1283472000000 | 1154.96 |
| 1283817600000 | 1137.81 |
| 1283904000000 | 1146.35 |
| 1283990400000 | 1154.65 |
| 1284076800000 | 1160.18 |
| 1284336000000 | 1174.26 |
| 1284422400000 | 1172.33 |
| 1284508800000 | 1176.52 |
| 1284595200000 | 1174.96 |
| 1284681600000 | 1174.28 |
| 1284940800000 | 1193.38 |
| 1285027200000 | 1189.94 |
| 1285113600000 | 1182.08 |
| 1285200000000 | 1170.01 |
| 1285286400000 | 1194.74 |
| 1285545600000 | 1187.15 |
| 1285632000000 | 1193.68 |
| 1285718400000 | 1190.64 |
| 1285804800000 | 1187.36 |
| 1285891200000 | 1193.93 |
| 1286150400000 | 1184.47 |
| 1286236800000 | 1208.97 |
| 1286323200000 | 1209.81 |
| 1286409600000 | 1208.97 |
| 1286496000000 | 1216.02 |
| 1286755200000 | 1217.75 |
| 1286841600000 | 1223.2 |
| 1286928000000 | 1229.52 |
| 1287014400000 | 1223.09 |
| 1287100800000 | 1218.62 |
| 1287360000000 | 1227.94 |
| 1287446400000 | 1208.19 |
| 1287532800000 | 1222.65 |
| 1287619200000 | 1222.97 |
| 1287705600000 | 1224.06 |
| 1287964800000 | 1226.9 |
| 1288051200000 | 1227.85 |
| 1288137600000 | 1226.42 |
| 1288224000000 | 1229.25 |
| 1288310400000 | 1227.03 |
| 1288569600000 | 1227.3 |
| 1288656000000 | 1235.73 |
| 1288742400000 | 1239.44 |
| 1288828800000 | 1267.91 |
| 1288915200000 | 1274.14 |
| 1289174400000 | 1271.25 |
| 1289260800000 | 1260.29 |
| 1289347200000 | 1267.34 |
| 1289433600000 | 1265.75 |
| 1289520000000 | 1252.08 |
| 1289779200000 | 1251.01 |
| 1289865600000 | 1231.52 |
| 1289952000000 | 1233.06 |
| 1290038400000 | 1250.81 |
| 1290124800000 | 1252.62 |
| 1290384000000 | 1248.45 |
| 1290470400000 | 1230.99 |
| 1290556800000 | 1248.66 |
| 1290729600000 | 1238.31 |
| 1290988800000 | 1237.98 |
| 1291075200000 | 1230.66 |
| 1291161600000 | 1257.31 |
| 1291248000000 | 1276 |
| 1291334400000 | 1278.51 |
| 1291593600000 | 1277.36 |
| 1291680000000 | 1280.35 |
| 1291766400000 | 1285.73 |
| 1291852800000 | 1293.2 |
| 1291939200000 | 1302.23 |
| 1292198400000 | 1302.17 |
| 1292284800000 | 1304.05 |
| 1292371200000 | 1295.85 |
| 1292457600000 | 1304.21 |
| 1292544000000 | 1305.16 |
| 1292803200000 | 1308.17 |
| 1292889600000 | 1318.52 |
| 1292976000000 | 1324.98 |
| 1293062400000 | 1322.08 |
| 1293408000000 | 1324.31 |
| 1293494400000 | 1325.24 |
| 1293580800000 | 1326.22 |
| 1293667200000 | 1325.02 |
| 1293753600000 | 1325.46 |
| 1294012800000 | 1341.69 |
| 1294099200000 | 1343.72 |
| 1294185600000 | 1350.22 |
| 1294272000000 | 1344.97 |
| 1294358400000 | 1341.15 |
| 1294617600000 | 1340.51 |
| 1294704000000 | 1346.72 |
| 1294790400000 | 1358.76 |
| 1294876800000 | 1358.27 |
| 1294963200000 | 1369.1 |
| 1295308800000 | 1368.64 |
| 1295395200000 | 1352.35 |
| 1295481600000 | 1352.63 |
| 1295568000000 | 1360.57 |
| 1295827200000 | 1365.38 |
| 1295913600000 | 1367.13 |
| 1296000000000 | 1373.34 |
| 1296086400000 | 1376.14 |
| 1296172800000 | 1354.85 |
| 1296432000000 | 1364.3 |
| 1296518400000 | 1388.67 |
| 1296604800000 | 1383.65 |
| 1296691200000 | 1390.12 |
| 1296777600000 | 1391.94 |
| 1297036800000 | 1400.57 |
| 1297123200000 | 1408.18 |
| 1297209600000 | 1404.34 |
| 1297296000000 | 1407.99 |
| 1297382400000 | 1415.41 |
| 1297641600000 | 1420.76 |
| 1297728000000 | 1416.67 |
| 1297814400000 | 1428.16 |
| 1297900800000 | 1435.61 |
| 1297987200000 | 1439.02 |
| 1298332800000 | 1410.52 |
| 1298419200000 | 1403.26 |
| 1298505600000 | 1400.47 |
| 1298592000000 | 1414.6 |
| 1298851200000 | 1424.1 |
| 1298937600000 | 1402.54 |
| 1299024000000 | 1404.26 |
| 1299110400000 | 1430.29 |
| 1299196800000 | 1417.89 |
| 1299456000000 | 1407.26 |
| 1299542400000 | 1420.87 |
| 1299628800000 | 1421.03 |
| 1299715200000 | 1393.07 |
| 1299801600000 | 1403.12 |
| 1300060800000 | 1393.2 |
| 1300147200000 | 1377.9 |
| 1300233600000 | 1352.97 |
| 1300320000000 | 1372.96 |
| 1300406400000 | 1381.66 |
| 1300665600000 | 1400.47 |
| 1300752000000 | 1395.71 |
| 1300838400000 | 1397.84 |
| 1300924800000 | 1409.3 |
| 1301011200000 | 1415.53 |
| 1301270400000 | 1411.41 |
| 1301356800000 | 1422.18 |
| 1301443200000 | 1433.83 |
| 1301529600000 | 1430.52 |
| 1301616000000 | 1439.43 |
| 1301875200000 | 1441.8 |
| 1301961600000 | 1442.78 |
| 1302048000000 | 1447.64 |
| 1302134400000 | 1445.03 |
| 1302220800000 | 1440.86 |
| 1302480000000 | 1437.47 |
| 1302566400000 | 1425.65 |
| 1302652800000 | 1423.95 |
| 1302739200000 | 1422.97 |
| 1302825600000 | 1430.37 |
| 1303084800000 | 1412.36 |
| 1303171200000 | 1421.05 |
| 1303257600000 | 1437.38 |
| 1303344000000 | 1444.17 |
| 1303689600000 | 1442.13 |
| 1303776000000 | 1454.82 |
| 1303862400000 | 1465.46 |
| 1303948800000 | 1471.42 |
| 1304035200000 | 1474.65 |
| 1304294400000 | 1472.11 |
| 1304380800000 | 1467.45 |
| 1304467200000 | 1457.43 |
| 1304553600000 | 1443.19 |
| 1304640000000 | 1448.54 |
| 1304899200000 | 1453.56 |
| 1304985600000 | 1465.81 |
| 1305072000000 | 1449.77 |
| 1305158400000 | 1455.6 |
| 1305244800000 | 1444.5 |
| 1305504000000 | 1439.86 |
| 1305590400000 | 1440.5 |
| 1305676800000 | 1454.58 |
| 1305763200000 | 1457.06 |
| 1305849600000 | 1442.37 |
| 1306108800000 | 1424.97 |
| 1306195200000 | 1422.49 |
| 1306281600000 | 1424.42 |
| 1306368000000 | 1430.77 |
| 1306454400000 | 1438.64 |
| 1306800000000 | 1453.22 |
| 1306886400000 | 1419.73 |
| 1306972800000 | 1418.04 |
| 1307059200000 | 1406.01 |
| 1307318400000 | 1388.06 |
| 1307404800000 | 1388.12 |
| 1307491200000 | 1383.19 |
| 1307577600000 | 1395.4 |
| 1307664000000 | 1377.63 |
| 1307923200000 | 1381.25 |
| 1308009600000 | 1397.75 |
| 1308096000000 | 1371.96 |
| 1308182400000 | 1377.23 |
| 1308268800000 | 1382.35 |
| 1308528000000 | 1391.01 |
| 1308614400000 | 1407.92 |
| 1308700800000 | 1398.27 |
| 1308787200000 | 1393.3 |
| 1308873600000 | 1377.99 |
| 1309132800000 | 1389.77 |
| 1309219200000 | 1406.89 |
| 1309305600000 | 1419.86 |
| 1309392000000 | 1432.58 |
| 1309478400000 | 1452.88 |
| 1309824000000 | 1449.13 |
| 1309910400000 | 1448.46 |
| 1309996800000 | 1461.76 |
| 1310083200000 | 1449.79 |
| 1310342400000 | 1422.35 |
| 1310428800000 | 1415.87 |
| 1310515200000 | 1420.26 |
| 1310601600000 | 1412.63 |
| 1310688000000 | 1413.27 |
| 1310947200000 | 1399.75 |
| 1311033600000 | 1417.16 |
| 1311120000000 | 1419.21 |
| 1311206400000 | 1441.43 |
| 1311292800000 | 1439.32 |
| 1311552000000 | 1429.61 |
| 1311638400000 | 1422.79 |
| 1311724800000 | 1395.05 |
| 1311811200000 | 1388.42 |
| 1311897600000 | 1379.35 |
| 1312156800000 | 1374.48 |
| 1312243200000 | 1338.97 |
| 1312329600000 | 1345.8 |
| 1312416000000 | 1280.65 |
| 1312502400000 | 1277.48 |
| 1312761600000 | 1185.4 |
| 1312848000000 | 1246.19 |
| 1312934400000 | 1193.22 |
| 1313020800000 | 1249.64 |
| 1313107200000 | 1253.3 |
| 1313366400000 | 1284.9 |
| 1313452800000 | 1271.74 |
| 1313539200000 | 1276.46 |
| 1313625600000 | 1221.94 |
| 1313712000000 | 1205.99 |
| 1313971200000 | 1205.44 |
| 1314057600000 | 1243.72 |
| 1314144000000 | 1261.85 |
| 1314230400000 | 1243.22 |
| 1314316800000 | 1258.26 |
| 1314576000000 | 1295.49 |
| 1314662400000 | 1296.72 |
| 1314748800000 | 1303.24 |
| 1314835200000 | 1288.61 |
| 1314921600000 | 1253.77 |
| 1315267200000 | 1242.66 |
| 1315353600000 | 1281.1 |
| 1315440000000 | 1265.09 |
| 1315526400000 | 1230.65 |
| 1315785600000 | 1239.51 |
| 1315872000000 | 1253.25 |
| 1315958400000 | 1270.07 |
| 1316044800000 | 1292.79 |
| 1316131200000 | 1297.28 |
| 1316390400000 | 1285.36 |
| 1316476800000 | 1283.57 |
| 1316563200000 | 1240.8 |
| 1316649600000 | 1203.82 |
| 1316736000000 | 1211.67 |
| 1316995200000 | 1242.26 |
| 1317081600000 | 1254.33 |
| 1317168000000 | 1227.71 |
| 1317254400000 | 1244.48 |
| 1317340800000 | 1215.19 |
| 1317600000000 | 1177.03 |
| 1317686400000 | 1205.06 |
| 1317772800000 | 1228.15 |
| 1317859200000 | 1251.41 |
| 1317945600000 | 1240.59 |
| 1318204800000 | 1283.5 |
| 1318291200000 | 1282.16 |
| 1318377600000 | 1297.67 |
| 1318464000000 | 1288.86 |
| 1318550400000 | 1308.1 |
| 1318809600000 | 1283.16 |
| 1318896000000 | 1313.08 |
| 1318982400000 | 1301.42 |
| 1319068800000 | 1310.23 |
| 1319155200000 | 1336.06 |
| 1319414400000 | 1352.46 |
| 1319500800000 | 1325.19 |
| 1319587200000 | 1345.71 |
| 1319673600000 | 1391.42 |
| 1319760000000 | 1387.77 |
| 1320019200000 | 1349 |
| 1320105600000 | 1309.89 |
| 1320192000000 | 1331.71 |
| 1320278400000 | 1354.63 |
| 1320364800000 | 1345.96 |
| 1320624000000 | 1355.44 |
| 1320710400000 | 1371 |
| 1320796800000 | 1319.31 |
| 1320883200000 | 1334.72 |
| 1320969600000 | 1360.01 |
| 1321228800000 | 1345.36 |
| 1321315200000 | 1347.47 |
| 1321401600000 | 1323.73 |
| 1321488000000 | 1305.45 |
| 1321574400000 | 1306.38 |
| 1321833600000 | 1282.07 |
| 1321920000000 | 1273.79 |
| 1322006400000 | 1245.6 |
| 1322179200000 | 1243.38 |
| 1322438400000 | 1278.14 |
| 1322524800000 | 1285.3 |
| 1322611200000 | 1344.75 |
| 1322697600000 | 1339.27 |
| 1322784000000 | 1343.72 |
| 1323043200000 | 1358.09 |
| 1323129600000 | 1361.11 |
| 1323216000000 | 1367.85 |
| 1323302400000 | 1335.39 |
| 1323388800000 | 1358.21 |
| 1323648000000 | 1336.29 |
| 1323734400000 | 1327.24 |
| 1323820800000 | 1315.88 |
| 1323907200000 | 1323 |
| 1323993600000 | 1327.63 |
| 1324252800000 | 1310.92 |
| 1324339200000 | 1349.22 |
| 1324425600000 | 1360.01 |
| 1324512000000 | 1374.87 |
| 1324598400000 | 1387.91 |
| 1324944000000 | 1386.78 |
| 1325030400000 | 1369.35 |
| 1325116800000 | 1384.89 |
| 1325203200000 | 1378.98 |
| 1325548800000 | 1399.67 |
| 1325635200000 | 1400.14 |
| 1325721600000 | 1405.27 |
| 1325808000000 | 1402.35 |
| 1326067200000 | 1407.89 |
| 1326153600000 | 1422.35 |
| 1326240000000 | 1422.8 |
| 1326326400000 | 1425.21 |
| 1326412800000 | 1419.26 |
| 1326758400000 | 1421.1 |
| 1326844800000 | 1436.08 |
| 1326931200000 | 1440.78 |
| 1327017600000 | 1442.89 |
| 1327276800000 | 1441.43 |
| 1327363200000 | 1438.32 |
| 1327449600000 | 1444.83 |
| 1327536000000 | 1434.67 |
| 1327622400000 | 1431.61 |
| 1327881600000 | 1426.26 |
| 1327968000000 | 1425.66 |
| 1328054400000 | 1441.26 |
| 1328140800000 | 1441.96 |
| 1328227200000 | 1463.5 |
| 1328486400000 | 1463.06 |
| 1328572800000 | 1467.22 |
| 1328659200000 | 1470.36 |
| 1328745600000 | 1469.97 |
| 1328832000000 | 1459.34 |
| 1329091200000 | 1470.58 |
| 1329177600000 | 1468.17 |
| 1329264000000 | 1462.29 |
| 1329350400000 | 1480.27 |
| 1329436800000 | 1486.08 |
| 1329782400000 | 1486.63 |
| 1329868800000 | 1479.12 |
| 1329955200000 | 1486.12 |
| 1330041600000 | 1487.06 |
| 1330300800000 | 1490.73 |
| 1330387200000 | 1495.71 |
| 1330473600000 | 1489.25 |
| 1330560000000 | 1500.19 |
| 1330646400000 | 1495.45 |
| 1330905600000 | 1491.37 |
| 1330992000000 | 1466.04 |
| 1331078400000 | 1479.01 |
| 1331164800000 | 1493.51 |
| 1331251200000 | 1498.64 |
| 1331510400000 | 1498.75 |
| 1331596800000 | 1527.42 |
| 1331683200000 | 1523.89 |
| 1331769600000 | 1532.57 |
| 1331856000000 | 1534.7 |
| 1332115200000 | 1538.18 |
| 1332201600000 | 1533.75 |
| 1332288000000 | 1530.48 |
| 1332374400000 | 1517.95 |
| 1332460800000 | 1525.25 |
| 1332720000000 | 1545.63 |
| 1332806400000 | 1539.54 |
| 1332892800000 | 1533.29 |
| 1332979200000 | 1531.48 |
| 1333065600000 | 1540.47 |
| 1333324800000 | 1550.61 |
| 1333411200000 | 1540.84 |
| 1333497600000 | 1525.8 |
| 1333584000000 | 1521.26 |
| 1333929600000 | 1501.33 |
| 1334016000000 | 1473.45 |
| 1334102400000 | 1486.85 |
| 1334188800000 | 1506.18 |
| 1334275200000 | 1487.79 |
| 1334534400000 | 1491.64 |
| 1334620800000 | 1512.05 |
| 1334707200000 | 1506.21 |
| 1334793600000 | 1501.4 |
| 1334880000000 | 1503.18 |
| 1335139200000 | 1491.88 |
| 1335225600000 | 1501.46 |
| 1335312000000 | 1515.12 |
| 1335398400000 | 1527.23 |
| 1335484800000 | 1527.22 |
| 1335744000000 | 1522.05 |
| 1335830400000 | 1534.44 |
| 1335916800000 | 1527.36 |
| 1336003200000 | 1513.02 |
| 1336089600000 | 1490.24 |
| 1336348800000 | 1490.92 |
| 1336435200000 | 1484.91 |
| 1336521600000 | 1473.85 |
| 1336608000000 | 1480.9 |
| 1336694400000 | 1472.67 |
| 1336953600000 | 1454.88 |
| 1337040000000 | 1444.72 |
| 1337126400000 | 1438.07 |
| 1337212800000 | 1418.75 |
| 1337299200000 | 1410.03 |
| 1337558400000 | 1424.69 |
| 1337644800000 | 1427.62 |
| 1337731200000 | 1425.75 |
| 1337817600000 | 1432.46 |
| 1337904000000 | 1431.11 |
| 1338249600000 | 1445.47 |
| 1338336000000 | 1423.48 |
| 1338422400000 | 1423.22 |
| 1338508800000 | 1389.31 |
| 1338768000000 | 1386.21 |
| 1338854400000 | 1397.68 |
| 1338940800000 | 1431.65 |
| 1339027200000 | 1432.07 |
| 1339113600000 | 1445.74 |
| 1339372800000 | 1428.53 |
| 1339459200000 | 1445.8 |
| 1339545600000 | 1437.35 |
| 1339632000000 | 1455.26 |
| 1339718400000 | 1468.69 |
| 1339977600000 | 1467.55 |
| 1340064000000 | 1482.57 |
| 1340150400000 | 1483.09 |
| 1340236800000 | 1451.87 |
| 1340323200000 | 1462.37 |
| 1340582400000 | 1439.96 |
| 1340668800000 | 1448.74 |
| 1340755200000 | 1462.81 |
| 1340841600000 | 1460.42 |
| 1340928000000 | 1492.41 |
| 1341187200000 | 1495.78 |
| 1341273600000 | 1503.19 |
| 1341446400000 | 1490.3 |
| 1341532800000 | 1478.18 |
| 1341792000000 | 1474.55 |
| 1341878400000 | 1464.9 |
| 1341964800000 | 1468.52 |
| 1342051200000 | 1460.18 |
| 1342137600000 | 1486.62 |
| 1342396800000 | 1483.69 |
| 1342483200000 | 1496.26 |
| 1342569600000 | 1504.25 |
| 1342656000000 | 1501.55 |
| 1342742400000 | 1488.55 |
| 1343001600000 | 1475.24 |
| 1343088000000 | 1461.7 |
| 1343174400000 | 1463.22 |
| 1343260800000 | 1489.62 |
| 1343347200000 | 1517.01 |
| 1343606400000 | 1516.7 |
| 1343692800000 | 1509.02 |
| 1343779200000 | 1506.33 |
| 1343865600000 | 1492.7 |
| 1343952000000 | 1522.3 |
| 1344211200000 | 1525.37 |
| 1344297600000 | 1534.48 |
| 1344384000000 | 1538.93 |
| 1344470400000 | 1539.91 |
| 1344556800000 | 1543.62 |
| 1344816000000 | 1538.82 |
| 1344902400000 | 1539.61 |
| 1344988800000 | 1540.8 |
| 1345075200000 | 1550.68 |
| 1345161600000 | 1550.38 |
| 1345420800000 | 1550.24 |
| 1345507200000 | 1547 |
| 1345593600000 | 1546.31 |
| 1345680000000 | 1535.92 |
| 1345766400000 | 1545.79 |
| 1346025600000 | 1544.96 |
| 1346112000000 | 1543.99 |
| 1346198400000 | 1547.43 |
| 1346284800000 | 1538.01 |
| 1346371200000 | 1544.96 |
| 1346716800000 | 1543.78 |
| 1346803200000 | 1543.02 |
| 1346889600000 | 1575.42 |
| 1346976000000 | 1581.34 |
| 1347235200000 | 1572.87 |
| 1347321600000 | 1578.02 |
| 1347408000000 | 1580.57 |
| 1347494400000 | 1606.48 |
| 1347580800000 | 1611.63 |
| 1347840000000 | 1601.54 |
| 1347926400000 | 1597.73 |
| 1348012800000 | 1600.31 |
| 1348099200000 | 1602.36 |
| 1348185600000 | 1604.72 |
| 1348444800000 | 1605.27 |
| 1348531200000 | 1591.76 |
| 1348617600000 | 1582.28 |
| 1348704000000 | 1597.63 |
| 1348790400000 | 1592.68 |
| 1349049600000 | 1599.3 |
| 1349136000000 | 1603 |
| 1349222400000 | 1608.54 |
| 1349308800000 | 1625.36 |
| 1349395200000 | 1627.3 |
| 1349654400000 | 1625.34 |
| 1349740800000 | 1612.4 |
| 1349827200000 | 1599.28 |
| 1349913600000 | 1602.08 |
| 1350000000000 | 1593.4 |
| 1350259200000 | 1608.64 |
| 1350345600000 | 1625.36 |
| 1350432000000 | 1638.69 |
| 1350518400000 | 1642.93 |
| 1350604800000 | 1618.97 |
| 1350864000000 | 1619.22 |
| 1350950400000 | 1592.54 |
| 1351036800000 | 1589.55 |
| 1351123200000 | 1597.21 |
| 1351209600000 | 1594.1 |
| 1351641600000 | 1595.93 |
| 1351728000000 | 1612.09 |
| 1351814400000 | 1597.41 |
| 1352073600000 | 1597.42 |
| 1352160000000 | 1613.29 |
| 1352246400000 | 1570.66 |
| 1352332800000 | 1553.31 |
| 1352419200000 | 1554.67 |
| 1352678400000 | 1553.86 |
| 1352764800000 | 1545.95 |
| 1352851200000 | 1524.29 |
| 1352937600000 | 1520.51 |
| 1353024000000 | 1529.41 |
| 1353283200000 | 1556.62 |
| 1353369600000 | 1560.79 |
| 1353456000000 | 1565.13 |
| 1353628800000 | 1584.38 |
| 1353888000000 | 1579.09 |
| 1353974400000 | 1567.15 |
| 1354060800000 | 1580.11 |
| 1354147200000 | 1587.62 |
| 1354233600000 | 1591.17 |
| 1354492800000 | 1584.14 |
| 1354579200000 | 1581.8 |
| 1354665600000 | 1594.08 |
| 1354752000000 | 1599.35 |
| 1354838400000 | 1609.03 |
| 1355097600000 | 1609.89 |
| 1355184000000 | 1616.98 |
| 1355270400000 | 1620.32 |
| 1355356800000 | 1609.12 |
| 1355443200000 | 1604.93 |
| 1355702400000 | 1623.98 |
| 1355788800000 | 1640.04 |
| 1355875200000 | 1629.12 |
| 1355961600000 | 1640.11 |
| 1356048000000 | 1623.31 |
| 1356307200000 | 1619.2 |
| 1356480000000 | 1615.95 |
| 1356566400000 | 1612.82 |
| 1356652800000 | 1595.72 |
| 1356912000000 | 1621.66 |
| 1357084800000 | 1660.68 |
| 1357171200000 | 1655.88 |
| 1357257600000 | 1667.46 |
| 1357516800000 | 1659.46 |
| 1357603200000 | 1656.15 |
| 1357689600000 | 1661.25 |
| 1357776000000 | 1676.36 |
| 1357862400000 | 1676.37 |
| 1358121600000 | 1678.72 |
| 1358208000000 | 1684.21 |
| 1358294400000 | 1682.61 |
| 1358380800000 | 1693.27 |
| 1358467200000 | 1696.67 |
| 1358812800000 | 1706.55 |
| 1358899200000 | 1706.91 |
| 1358985600000 | 1715.42 |
| 1359072000000 | 1726.57 |
| 1359331200000 | 1721.61 |
| 1359417600000 | 1734.96 |
| 1359504000000 | 1728.88 |
| 1359590400000 | 1723.84 |
| 1359676800000 | 1741.07 |
| 1359936000000 | 1723.17 |
| 1360022400000 | 1742.04 |
| 1360108800000 | 1743.25 |
| 1360195200000 | 1737.64 |
| 1360281600000 | 1745.32 |
| 1360540800000 | 1746.6 |
| 1360627200000 | 1754.01 |
| 1360713600000 | 1755.85 |
| 1360800000000 | 1757.26 |
| 1360886400000 | 1755.02 |
| 1361232000000 | 1770.39 |
| 1361318400000 | 1749.35 |
| 1361404800000 | 1739.11 |
| 1361491200000 | 1752.32 |
| 1361750400000 | 1718.6 |
| 1361836800000 | 1730.42 |
| 1361923200000 | 1755.25 |
| 1362009600000 | 1754.45 |
| 1362096000000 | 1759.26 |
| 1362355200000 | 1769.31 |
| 1362441600000 | 1785.83 |
| 1362528000000 | 1790.83 |
| 1362614400000 | 1794.4 |
| 1362700800000 | 1802.89 |
| 1362960000000 | 1808.23 |
| 1363046400000 | 1806.54 |
| 1363132800000 | 1809.33 |
| 1363219200000 | 1819.86 |
| 1363305600000 | 1817.87 |
| 1363564800000 | 1807.28 |
| 1363651200000 | 1804.03 |
| 1363737600000 | 1817.12 |
| 1363824000000 | 1801.07 |
| 1363910400000 | 1811.76 |
| 1364169600000 | 1805.52 |
| 1364256000000 | 1818.34 |
| 1364342400000 | 1818.29 |
| 1364428800000 | 1823.55 |
| 1364774400000 | 1821.03 |
| 1364860800000 | 1828.51 |
| 1364947200000 | 1806.86 |
| 1365033600000 | 1814.52 |
| 1365120000000 | 1808.39 |
| 1365379200000 | 1819.69 |
| 1365465600000 | 1826.84 |
| 1365552000000 | 1847.36 |
| 1365638400000 | 1855.17 |
| 1365724800000 | 1848.16 |
| 1365984000000 | 1805.74 |
| 1366070400000 | 1828.56 |
| 1366156800000 | 1803.14 |
| 1366243200000 | 1794.62 |
| 1366329600000 | 1813.37 |
| 1366588800000 | 1818.53 |
| 1366675200000 | 1841.09 |
| 1366761600000 | 1842.7 |
| 1366848000000 | 1848.14 |
| 1366934400000 | 1845.21 |
| 1367193600000 | 1855.78 |
| 1367280000000 | 1855.39 |
| 1367366400000 | 1833.98 |
| 1367452800000 | 1849.62 |
| 1367539200000 | 1867.52 |
| 1367798400000 | 1872.89 |
| 1367884800000 | 1885.48 |
| 1367971200000 | 1894.45 |
| 1368057600000 | 1884.04 |
| 1368144000000 | 1890.96 |
| 1368403200000 | 1891.86 |
| 1368489600000 | 1916.49 |
| 1368576000000 | 1928.92 |
| 1368662400000 | 1917.5 |
| 1368748800000 | 1937.41 |
| 1369008000000 | 1935.05 |
| 1369094400000 | 1939.04 |
| 1369180800000 | 1926.53 |
| 1369267200000 | 1922.64 |
| 1369353600000 | 1922.67 |
| 1369699200000 | 1935.98 |
| 1369785600000 | 1926.02 |
| 1369872000000 | 1937.05 |
| 1369958400000 | 1906.88 |
| 1370217600000 | 1919.24 |
| 1370304000000 | 1910.13 |
| 1370390400000 | 1883.87 |
| 1370476800000 | 1901.89 |
| 1370563200000 | 1924.79 |
| 1370822400000 | 1926.82 |
| 1370908800000 | 1906.03 |
| 1370995200000 | 1891.29 |
| 1371081600000 | 1920.99 |
| 1371168000000 | 1908.33 |
| 1371427200000 | 1921.26 |
| 1371513600000 | 1936.46 |
| 1371600000000 | 1912.02 |
| 1371686400000 | 1866.09 |
| 1371772800000 | 1871.36 |
| 1372032000000 | 1845.1 |
| 1372118400000 | 1864.84 |
| 1372204800000 | 1884.59 |
| 1372291200000 | 1899.67 |
| 1372377600000 | 1890.03 |
| 1372636800000 | 1897.86 |
| 1372723200000 | 1893.46 |
| 1372809600000 | 1894.51 |
| 1372982400000 | 1915.89 |
| 1373241600000 | 1930.36 |
| 1373328000000 | 1946.92 |
| 1373414400000 | 1947.7 |
| 1373500800000 | 1970.02 |
| 1373587200000 | 1979.9 |
| 1373846400000 | 1983.9 |
| 1373932800000 | 1972.69 |
| 1374019200000 | 1978.28 |
| 1374105600000 | 1991.03 |
| 1374192000000 | 2000.55 |
| 1374451200000 | 2006.17 |
| 1374537600000 | 2005.74 |
| 1374624000000 | 1996.3 |
| 1374710400000 | 1999.5 |
| 1374796800000 | 1999.62 |
| 1375056000000 | 1992.58 |
| 1375142400000 | 1991.84 |
| 1375228800000 | 1996.51 |
| 1375315200000 | 2020.83 |
| 1375401600000 | 2020.43 |
| 1375660800000 | 2016.95 |
| 1375747200000 | 2004.07 |
| 1375833600000 | 1998.93 |
| 1375920000000 | 2006 |
| 1376006400000 | 1998.66 |
| 1376265600000 | 1994.48 |
| 1376352000000 | 2001.74 |
| 1376438400000 | 1992.07 |
| 1376524800000 | 1961.96 |
| 1376611200000 | 1955.52 |
| 1376870400000 | 1939.71 |
| 1376956800000 | 1949.51 |
| 1377043200000 | 1936.24 |
| 1377129600000 | 1953.81 |
| 1377216000000 | 1961.8 |
| 1377475200000 | 1949.5 |
| 1377561600000 | 1918.8 |
| 1377648000000 | 1925.91 |
| 1377734400000 | 1928.85 |
| 1377820800000 | 1924.29 |
| 1378166400000 | 1933.08 |
| 1378252800000 | 1947.48 |
| 1378339200000 | 1948.11 |
| 1378425600000 | 1946.36 |
| 1378684800000 | 1963.76 |
| 1378771200000 | 1978.95 |
| 1378857600000 | 1987.39 |
| 1378944000000 | 1979.79 |
| 1379030400000 | 1987.79 |
| 1379289600000 | 2002.81 |
| 1379376000000 | 2010.37 |
| 1379462400000 | 2028.93 |
| 1379548800000 | 2022.03 |
| 1379635200000 | 2007.78 |
| 1379894400000 | 1994.43 |
| 1379980800000 | 1989.49 |
| 1380067200000 | 1988.32 |
| 1380153600000 | 1988.91 |
| 1380240000000 | 1983.03 |
| 1380499200000 | 1970.77 |
| 1380585600000 | 1986.04 |
| 1380672000000 | 1988.15 |
| 1380758400000 | 1972.85 |
| 1380844800000 | 1988.42 |
| 1381104000000 | 1968.86 |
| 1381190400000 | 1947.88 |
| 1381276800000 | 1949.84 |
| 1381363200000 | 1995.82 |
| 1381449600000 | 2009.73 |
| 1381708800000 | 2016.95 |
| 1381795200000 | 2003.14 |
| 1381881600000 | 2032.85 |
| 1381968000000 | 2049.53 |
| 1382054400000 | 2056.49 |
| 1382313600000 | 2056.23 |
| 1382400000000 | 2068.59 |
| 1382486400000 | 2054.45 |
| 1382572800000 | 2053.33 |
| 1382659200000 | 2060.67 |
| 1382918400000 | 2064.62 |
| 1383004800000 | 2077.67 |
| 1383091200000 | 2068.34 |
| 1383177600000 | 2061.59 |
| 1383264000000 | 2067.59 |
| 1383523200000 | 2076.73 |
| 1383609600000 | 2070.45 |
| 1383696000000 | 2081.81 |
| 1383782400000 | 2058.74 |
| 1383868800000 | 2091.64 |
| 1384128000000 | 2094.51 |
| 1384214400000 | 2090.74 |
| 1384300800000 | 2108.17 |
| 1384387200000 | 2120.5 |
| 1384473600000 | 2130.07 |
| 1384732800000 | 2125.78 |
| 1384819200000 | 2122.99 |
| 1384905600000 | 2115.92 |
| 1384992000000 | 2134.29 |
| 1385078400000 | 2147.58 |
| 1385337600000 | 2148.13 |
| 1385424000000 | 2141.95 |
| 1385510400000 | 2147.61 |
| 1385683200000 | 2141.97 |
| 1385942400000 | 2140.67 |
| 1386028800000 | 2132.42 |
| 1386115200000 | 2128.84 |
| 1386201600000 | 2111.93 |
| 1386288000000 | 2142.1 |
| 1386547200000 | 2145.37 |
| 1386633600000 | 2141.22 |
| 1386720000000 | 2116.15 |
| 1386806400000 | 2111.43 |
| 1386892800000 | 2109.96 |
| 1387152000000 | 2124.15 |
| 1387238400000 | 2116.1 |
| 1387324800000 | 2153.84 |
| 1387411200000 | 2150.44 |
| 1387497600000 | 2158.57 |
| 1387756800000 | 2167.46 |
| 1387843200000 | 2175.11 |
| 1388016000000 | 2186.71 |
| 1388102400000 | 2187 |
| 1388361600000 | 2186.09 |
| 1388448000000 | 2195.33 |
| 1388620800000 | 2174.5 |
| 1388707200000 | 2178.11 |
| 1388966400000 | 2175.24 |
| 1389052800000 | 2188.46 |
| 1389139200000 | 2189.09 |
| 1389225600000 | 2195.63 |
| 1389312000000 | 2196.1 |
| 1389571200000 | 2168.85 |
| 1389657600000 | 2187.1 |
| 1389744000000 | 2195.9 |
| 1389830400000 | 2186.94 |
| 1389916800000 | 2178.25 |
| 1390262400000 | 2179.95 |
| 1390348800000 | 2182.04 |
| 1390435200000 | 2157.76 |
| 1390521600000 | 2112.72 |
| 1390780800000 | 2104.68 |
| 1390867200000 | 2121.61 |
| 1390953600000 | 2106.38 |
| 1391040000000 | 2122.91 |
| 1391126400000 | 2109.16 |
| 1391385600000 | 2060.09 |
| 1391472000000 | 2069.04 |
| 1391558400000 | 2065.23 |
| 1391644800000 | 2090.69 |
| 1391731200000 | 2115.71 |
| 1391990400000 | 2114.38 |
| 1392076800000 | 2142.08 |
| 1392163200000 | 2142.35 |
| 1392249600000 | 2155.53 |
| 1392336000000 | 2171.88 |
| 1392681600000 | 2174.13 |
| 1392768000000 | 2161.8 |
| 1392854400000 | 2176.43 |
| 1392940800000 | 2174.09 |
| 1393200000000 | 2188.62 |
| 1393286400000 | 2182.58 |
| 1393372800000 | 2183.08 |
| 1393459200000 | 2191.39 |
| 1393545600000 | 2199.43 |
| 1393804800000 | 2184.54 |
| 1393891200000 | 2217.96 |
| 1393977600000 | 2218.49 |
| 1394064000000 | 2224.33 |
| 1394150400000 | 2229 |
| 1394409600000 | 2228.92 |
| 1394496000000 | 2214 |
| 1394582400000 | 2218.05 |
| 1394668800000 | 2196.45 |
| 1394755200000 | 2195.22 |
| 1395014400000 | 2215.31 |
| 1395100800000 | 2231.69 |
| 1395187200000 | 2221.43 |
| 1395273600000 | 2239.32 |
| 1395360000000 | 2235.03 |
| 1395619200000 | 2227.21 |
| 1395705600000 | 2238.94 |
| 1395792000000 | 2226.72 |
| 1395878400000 | 2219.95 |
| 1395964800000 | 2234.12 |
| 1396224000000 | 2253.55 |
| 1396310400000 | 2264.94 |
| 1396396800000 | 2271.36 |
| 1396483200000 | 2273.61 |
| 1396569600000 | 2249.43 |
| 1396828800000 | 2222.98 |
| 1396915200000 | 2227.71 |
| 1397001600000 | 2250.05 |
| 1397088000000 | 2207.6 |
| 1397174400000 | 2190.85 |
| 1397433600000 | 2209.23 |
| 1397520000000 | 2225.52 |
| 1397606400000 | 2246.09 |
| 1397692800000 | 2250.05 |
| 1398038400000 | 2255.54 |
| 1398124800000 | 2261.2 |
| 1398211200000 | 2262.93 |
| 1398297600000 | 2260.74 |
| 1398384000000 | 2248.58 |
| 1398643200000 | 2257.04 |
| 1398729600000 | 2266.37 |
| 1398816000000 | 2274.33 |
| 1398902400000 | 2268.81 |
| 1398988800000 | 2265.05 |
| 1399248000000 | 2264.03 |
| 1399334400000 | 2245.81 |
| 1399420800000 | 2266.13 |
| 1399507200000 | 2261.82 |
| 1399593600000 | 2262.42 |
| 1399852800000 | 2281.51 |
| 1399939200000 | 2284.79 |
| 1400025600000 | 2274.98 |
| 1400112000000 | 2254.09 |
| 1400198400000 | 2257.71 |
| 1400457600000 | 2265.64 |
| 1400544000000 | 2251.78 |
| 1400630400000 | 2268.21 |
| 1400716800000 | 2272.47 |
| 1400803200000 | 2279.97 |
| 1401148800000 | 2289.25 |
| 1401235200000 | 2290.34 |
| 1401321600000 | 2302.75 |
| 1401408000000 | 2306.95 |
| 1401667200000 | 2309.45 |
| 1401753600000 | 2308.75 |
| 1401840000000 | 2313.14 |
| 1401926400000 | 2325.26 |
| 1402012800000 | 2335.78 |
| 1402272000000 | 2336.38 |
| 1402358400000 | 2336.12 |
| 1402444800000 | 2326.8 |
| 1402531200000 | 2313.98 |
| 1402617600000 | 2323.49 |
| 1402876800000 | 2322.98 |
| 1402963200000 | 2329.08 |
| 1403049600000 | 2346.49 |
| 1403136000000 | 2351.85 |
| 1403222400000 | 2359.1 |
| 1403481600000 | 2360.38 |
| 1403568000000 | 2343.16 |
| 1403654400000 | 2348.17 |
| 1403740800000 | 2344.47 |
| 1403827200000 | 2345 |
| 1404086400000 | 2343.09 |
| 1404172800000 | 2357.95 |
| 1404259200000 | 2358.34 |
| 1404345600000 | 2370.45 |
| 1404691200000 | 2359.94 |
| 1404777600000 | 2346.74 |
| 1404864000000 | 2355.49 |
| 1404950400000 | 2348.55 |
| 1405036800000 | 2352 |
| 1405296000000 | 2361.17 |
| 1405382400000 | 2363.16 |
| 1405468800000 | 2378.51 |
| 1405555200000 | 2355.86 |
| 1405641600000 | 2376.59 |
| 1405900800000 | 2371.4 |
| 1405987200000 | 2385.08 |
| 1406073600000 | 2388.52 |
| 1406160000000 | 2393.01 |
| 1406246400000 | 2384.04 |
| 1406505600000 | 2384.6 |
| 1406592000000 | 2371.15 |
| 1406678400000 | 2366.83 |
| 1406764800000 | 2325.27 |
| 1406851200000 | 2320.36 |
| 1407110400000 | 2336.19 |
| 1407196800000 | 2311.04 |
| 1407283200000 | 2310.07 |
| 1407369600000 | 2295.9 |
| 1407456000000 | 2321.43 |
| 1407715200000 | 2324.19 |
| 1407801600000 | 2322.47 |
| 1407888000000 | 2338.36 |
| 1407974400000 | 2347.48 |
| 1408060800000 | 2344.59 |
| 1408320000000 | 2362.54 |
| 1408406400000 | 2374.13 |
| 1408492800000 | 2379.38 |
| 1408579200000 | 2390.3 |
| 1408665600000 | 2384.09 |
| 1408924800000 | 2396.05 |
| 1409011200000 | 2399.23 |
| 1409097600000 | 2403.55 |
| 1409184000000 | 2400.4 |
| 1409270400000 | 2409.91 |
| 1409616000000 | 2404.87 |
| 1409702400000 | 2409.5 |
| 1409788800000 | 2407.19 |
| 1409875200000 | 2420.41 |
| 1410134400000 | 2413.7 |
| 1410220800000 | 2400.16 |
| 1410307200000 | 2404.47 |
| 1410393600000 | 2407.6 |
| 1410480000000 | 2393.9 |
| 1410739200000 | 2398.61 |
| 1410825600000 | 2416.01 |
| 1410912000000 | 2418.78 |
| 1410998400000 | 2429.78 |
| 1411084800000 | 2431.01 |
| 1411344000000 | 2412.3 |
| 1411430400000 | 2393.76 |
| 1411516800000 | 2412.85 |
| 1411603200000 | 2377.37 |
| 1411689600000 | 2395.28 |
| 1411948800000 | 2389.91 |
| 1412035200000 | 2381.3 |
| 1412121600000 | 2349.85 |
| 1412208000000 | 2346.86 |
| 1412294400000 | 2372.74 |
| 1412553600000 | 2370.6 |
| 1412640000000 | 2336.63 |
| 1412726400000 | 2376.59 |
| 1412812800000 | 2325.98 |
| 1412899200000 | 2301.13 |
| 1413158400000 | 2259.95 |
| 1413244800000 | 2258.99 |
| 1413331200000 | 2234.64 |
| 1413417600000 | 2235.87 |
| 1413504000000 | 2267.02 |
| 1413763200000 | 2286.67 |
| 1413849600000 | 2333.61 |
| 1413936000000 | 2320.69 |
| 1414022400000 | 2342.95 |
| 1414108800000 | 2361.89 |
| 1414368000000 | 2358.03 |
| 1414454400000 | 2384.27 |
| 1414540800000 | 2385.97 |
| 1414627200000 | 2399.82 |
| 1414713600000 | 2431.68 |
| 1414972800000 | 2430.27 |
| 1415059200000 | 2427.14 |
| 1415145600000 | 2446.41 |
| 1415232000000 | 2453.34 |
| 1415318400000 | 2453.93 |
| 1415577600000 | 2461.18 |
| 1415664000000 | 2462.08 |
| 1415750400000 | 2457.35 |
| 1415836800000 | 2455.72 |
| 1415923200000 | 2456.64 |
| 1416182400000 | 2462.87 |
| 1416268800000 | 2475.3 |
| 1416355200000 | 2472.79 |
| 1416441600000 | 2480.15 |
| 1416528000000 | 2493.43 |
| 1416787200000 | 2495.97 |
| 1416873600000 | 2491.02 |
| 1416960000000 | 2499.39 |
| 1417132800000 | 2484.02 |
| 1417392000000 | 2477.36 |
| 1417478400000 | 2495.25 |
| 1417564800000 | 2507.82 |
| 1417651200000 | 2505.31 |
| 1417737600000 | 2510.09 |
| 1417996800000 | 2492.05 |
| 1418083200000 | 2485.35 |
| 1418169600000 | 2441.58 |
| 1418256000000 | 2457.18 |
| 1418342400000 | 2414.66 |
| 1418601600000 | 2401.99 |
| 1418688000000 | 2387.03 |
| 1418774400000 | 2434.56 |
| 1418860800000 | 2493.57 |
| 1418947200000 | 2506.17 |
| 1419206400000 | 2516.51 |
| 1419292800000 | 2525.31 |
| 1419379200000 | 2524.89 |
| 1419552000000 | 2529.18 |
| 1419811200000 | 2529.87 |
| 1419897600000 | 2523.42 |
| 1419984000000 | 2495.19 |
| 1420156800000 | 2495.89 |
| 1420416000000 | 2448.88 |
| 1420502400000 | 2430.71 |
| 1420588800000 | 2457.54 |
| 1420675200000 | 2506.14 |
| 1420761600000 | 2484.48 |
| 1421020800000 | 2462.69 |
| 1421107200000 | 2455.84 |
| 1421193600000 | 2439.39 |
| 1421280000000 | 2421.63 |
| 1421366400000 | 2458.03 |
| 1421712000000 | 2456.09 |
| 1421798400000 | 2470.19 |
| 1421884800000 | 2507.07 |
| 1421971200000 | 2488.9 |
| 1422230400000 | 2495.5 |
| 1422316800000 | 2465.8 |
| 1422403200000 | 2424.74 |
| 1422489600000 | 2445.18 |
| 1422576000000 | 2411.53 |
| 1422835200000 | 2446.03 |
| 1422921600000 | 2484.8 |
| 1423008000000 | 2476.73 |
| 1423094400000 | 2498.25 |
| 1423180800000 | 2495.16 |
| 1423440000000 | 2483.09 |
| 1423526400000 | 2505.25 |
| 1423612800000 | 2503.81 |
| 1423699200000 | 2528 |
| 1423785600000 | 2537.35 |
| 1424131200000 | 2541.56 |
| 1424217600000 | 2535.44 |
| 1424304000000 | 2529.89 |
| 1424390400000 | 2542.54 |
| 1424649600000 | 2542.76 |
| 1424736000000 | 2552.42 |
| 1424822400000 | 2544.48 |
| 1424908800000 | 2539.6 |
| 1424995200000 | 2532.17 |
| 1425254400000 | 2542.94 |
| 1425340800000 | 2531.08 |
| 1425427200000 | 2520.21 |
| 1425513600000 | 2523.18 |
| 1425600000000 | 2486.88 |
| 1425859200000 | 2497.52 |
| 1425945600000 | 2455.03 |
| 1426032000000 | 2455.65 |
| 1426118400000 | 2481.67 |
| 1426204800000 | 2471.73 |
| 1426464000000 | 2504.36 |
| 1426550400000 | 2492.59 |
| 1426636800000 | 2524.77 |
| 1426723200000 | 2507.84 |
| 1426809600000 | 2530.18 |
| 1427068800000 | 2529.27 |
| 1427155200000 | 2510.23 |
| 1427241600000 | 2480.36 |
| 1427328000000 | 2475.06 |
| 1427414400000 | 2480.58 |
| 1427673600000 | 2513.04 |
| 1427760000000 | 2494.41 |
| 1427846400000 | 2485.24 |
| 1427932800000 | 2491.14 |
| 1428278400000 | 2507.77 |
| 1428364800000 | 2503.49 |
| 1428451200000 | 2505.95 |
| 1428537600000 | 2516.67 |
| 1428624000000 | 2531.06 |
| 1428883200000 | 2520.66 |
| 1428969600000 | 2530.92 |
| 1429056000000 | 2546.43 |
| 1429142400000 | 2544.73 |
| 1429228800000 | 2515.6 |
| 1429488000000 | 2535.96 |
| 1429574400000 | 2524.83 |
| 1429660800000 | 2535.2 |
| 1429747200000 | 2543.24 |
| 1429833600000 | 2546.47 |
| 1430092800000 | 2535.15 |
| 1430179200000 | 2551.25 |
| 1430265600000 | 2541.13 |
| 1430352000000 | 2517.55 |
| 1430438400000 | 2543.35 |
| 1430697600000 | 2552.01 |
| 1430784000000 | 2525.75 |
| 1430870400000 | 2518 |
| 1430956800000 | 2526.5 |
| 1431043200000 | 2560.24 |
| 1431302400000 | 2548.49 |
| 1431388800000 | 2542.8 |
| 1431475200000 | 2545.48 |
| 1431561600000 | 2569.31 |
| 1431648000000 | 2572.21 |
| 1431907200000 | 2580.21 |
| 1431993600000 | 2576.6 |
| 1432080000000 | 2577.44 |
| 1432166400000 | 2582.33 |
| 1432252800000 | 2572.84 |
| 1432598400000 | 2544.86 |
| 1432684800000 | 2565.48 |
| 1432771200000 | 2565.64 |
| 1432857600000 | 2558.95 |
| 1433116800000 | 2561.09 |
| 1433203200000 | 2557.16 |
| 1433289600000 | 2562.74 |
| 1433376000000 | 2538.81 |
| 1433462400000 | 2535.27 |
| 1433721600000 | 2520.14 |
| 1433808000000 | 2522.16 |
| 1433894400000 | 2553.15 |
| 1433980800000 | 2560.89 |
| 1434067200000 | 2541.67 |
| 1434326400000 | 2529.22 |
| 1434412800000 | 2546.84 |
| 1434499200000 | 2550.24 |
| 1434585600000 | 2571.76 |
| 1434672000000 | 2557.8 |
| 1434931200000 | 2571.85 |
| 1435017600000 | 2573.5 |
| 1435104000000 | 2552.18 |
| 1435190400000 | 2543.87 |
| 1435276800000 | 2543.43 |
| 1435536000000 | 2493.82 |
| 1435622400000 | 2499.32 |
| 1435708800000 | 2518.69 |
| 1435795200000 | 2517.54 |
| 1436140800000 | 2507.13 |
| 1436227200000 | 2521.77 |
| 1436313600000 | 2483.05 |
| 1436400000000 | 2490.19 |
| 1436486400000 | 2518.05 |
| 1436745600000 | 2540.91 |
| 1436832000000 | 2550.84 |
| 1436918400000 | 2550.16 |
| 1437004800000 | 2569.71 |
| 1437091200000 | 2561.24 |
| 1437350400000 | 2555.87 |
| 1437436800000 | 2544.48 |
| 1437523200000 | 2545.81 |
| 1437609600000 | 2533.3 |
| 1437696000000 | 2508.16 |
| 1437955200000 | 2492.44 |
| 1438041600000 | 2519.17 |
| 1438128000000 | 2541.85 |
| 1438214400000 | 2540.77 |
| 1438300800000 | 2532.32 |
| 1438560000000 | 2525.43 |
| 1438646400000 | 2519.4 |
| 1438732800000 | 2531.61 |
| 1438819200000 | 2519.14 |
| 1438905600000 | 2508.83 |
| 1439164800000 | 2544.96 |
| 1439251200000 | 2524.35 |
| 1439337600000 | 2525.19 |
| 1439424000000 | 2520.54 |
| 1439510400000 | 2529.56 |
| 1439769600000 | 2539.55 |
| 1439856000000 | 2532.98 |
| 1439942400000 | 2507.99 |
| 1440028800000 | 2461.47 |
| 1440115200000 | 2387.98 |
| 1440374400000 | 2291.21 |
| 1440460800000 | 2257.59 |
| 1440547200000 | 2338.47 |
| 1440633600000 | 2393.57 |
| 1440720000000 | 2395.44 |
| 1440979200000 | 2383.07 |
| 1441065600000 | 2313.34 |
| 1441152000000 | 2349.94 |
| 1441238400000 | 2359.15 |
| 1441324800000 | 2319.17 |
| 1441670400000 | 2376.77 |
| 1441756800000 | 2346.28 |
| 1441843200000 | 2357.01 |
| 1441929600000 | 2363.63 |
| 1442188800000 | 2351.02 |
| 1442275200000 | 2382.45 |
| 1442361600000 | 2403.17 |
| 1442448000000 | 2392.13 |
| 1442534400000 | 2349.85 |
| 1442793600000 | 2362.98 |
| 1442880000000 | 2335.46 |
| 1442966400000 | 2331.86 |
| 1443052800000 | 2327.33 |
| 1443139200000 | 2334.03 |
| 1443398400000 | 2279.53 |
| 1443484800000 | 2288.67 |
| 1443571200000 | 2330.21 |
| 1443657600000 | 2329.96 |
| 1443744000000 | 2363.71 |
| 1444003200000 | 2412.32 |
| 1444089600000 | 2409.41 |
| 1444176000000 | 2431.2 |
| 1444262400000 | 2453.75 |
| 1444348800000 | 2448.91 |
| 1444608000000 | 2449.41 |
| 1444694400000 | 2435.57 |
| 1444780800000 | 2422.32 |
| 1444867200000 | 2454.8 |
| 1444953600000 | 2466.31 |
| 1445212800000 | 2459.41 |
| 1445299200000 | 2457.12 |
| 1445385600000 | 2440.33 |
| 1445472000000 | 2480.43 |
| 1445558400000 | 2502.69 |
| 1445817600000 | 2492.88 |
| 1445904000000 | 2485.98 |
| 1445990400000 | 2520.67 |
| 1446076800000 | 2510.31 |
| 1446163200000 | 2498.86 |
| 1446422400000 | 2531.55 |
| 1446508800000 | 2540.45 |
| 1446595200000 | 2530.11 |
| 1446681600000 | 2525.51 |
| 1446768000000 | 2527.06 |
| 1447027200000 | 2501.14 |
| 1447113600000 | 2506.79 |
| 1447200000000 | 2494.95 |
| 1447286400000 | 2456.45 |
| 1447372800000 | 2435.85 |
| 1447632000000 | 2476.31 |
| 1447718400000 | 2469.01 |
| 1447804800000 | 2504.74 |
| 1447891200000 | 2497.92 |
| 1447977600000 | 2501.2 |
| 1448236800000 | 2501.45 |
| 1448323200000 | 2507.58 |
| 1448409600000 | 2503.78 |
| 1448582400000 | 2506.11 |
| 1448841600000 | 2499.83 |
| 1448928000000 | 2529.27 |
| 1449014400000 | 2497.71 |
| 1449100800000 | 2462.92 |
| 1449187200000 | 2509.76 |
| 1449446400000 | 2487.55 |
| 1449532800000 | 2463.04 |
| 1449619200000 | 2452 |
| 1449705600000 | 2457.05 |
| 1449792000000 | 2409.96 |
| 1450051200000 | 2414.76 |
| 1450137600000 | 2449.72 |
| 1450224000000 | 2482.54 |
| 1450310400000 | 2449.37 |
| 1450396800000 | 2408.25 |
| 1450656000000 | 2427.63 |
| 1450742400000 | 2452.03 |
| 1450828800000 | 2487.2 |
| 1450915200000 | 2482.79 |
| 1451260800000 | 2472.35 |
| 1451347200000 | 2496.68 |
| 1451433600000 | 2480.05 |
| 1451520000000 | 2458.53 |
| 1451865600000 | 2427.69 |
| 1451952000000 | 2435.34 |
| 1452038400000 | 2397.24 |
| 1452124800000 | 2345.17 |
| 1452211200000 | 2313.36 |
| 1452470400000 | 2314.32 |
| 1452556800000 | 2330.7 |
| 1452643200000 | 2281.39 |
| 1452729600000 | 2320.09 |
| 1452816000000 | 2267.39 |
| 1453161600000 | 2264.65 |
| 1453248000000 | 2228.85 |
| 1453334400000 | 2239.16 |
| 1453420800000 | 2283.38 |
| 1453680000000 | 2241.79 |
| 1453766400000 | 2283.31 |
| 1453852800000 | 2269.18 |
| 1453939200000 | 2279.06 |
| 1454025600000 | 2341.28 |
| 1454284800000 | 2336.43 |
| 1454371200000 | 2288.56 |
| 1454457600000 | 2302.61 |
| 1454544000000 | 2309.97 |
| 1454630400000 | 2284.42 |
| 1454889600000 | 2258.26 |
| 1454976000000 | 2253.13 |
| 1455062400000 | 2246.36 |
| 1455148800000 | 2210.35 |
| 1455235200000 | 2262.12 |
| 1455580800000 | 2296.85 |
| 1455667200000 | 2330.61 |
| 1455753600000 | 2327.01 |
| 1455840000000 | 2322.1 |
| 1456099200000 | 2356.35 |
| 1456185600000 | 2325.24 |
| 1456272000000 | 2338.14 |
| 1456358400000 | 2363.41 |
| 1456444800000 | 2356.99 |
| 1456704000000 | 2338.59 |
| 1456790400000 | 2391 |
| 1456876800000 | 2406.81 |
| 1456963200000 | 2420.46 |
| 1457049600000 | 2426.16 |
| 1457308800000 | 2436.86 |
| 1457395200000 | 2406.45 |
| 1457481600000 | 2423.22 |
| 1457568000000 | 2422.39 |
| 1457654400000 | 2462.15 |
| 1457913600000 | 2452.91 |
| 1458000000000 | 2446.55 |
| 1458086400000 | 2458.86 |
| 1458172800000 | 2477.77 |
| 1458259200000 | 2491.25 |
| 1458518400000 | 2491.59 |
| 1458604800000 | 2489.16 |
| 1458691200000 | 2469.83 |
| 1458777600000 | 2466.9 |
| 1459123200000 | 2468.75 |
| 1459209600000 | 2483.05 |
| 1459296000000 | 2494.3 |
| 1459382400000 | 2489.47 |
| 1459468800000 | 2499.67 |
| 1459728000000 | 2488.23 |
| 1459814400000 | 2463.38 |
| 1459900800000 | 2485.27 |
| 1459987200000 | 2456.95 |
| 1460073600000 | 2468.57 |
| 1460332800000 | 2464.93 |
| 1460419200000 | 2491.78 |
| 1460505600000 | 2519.67 |
| 1460592000000 | 2519.07 |
| 1460678400000 | 2514.94 |
| 1460937600000 | 2532.81 |
| 1461024000000 | 2552.67 |
| 1461110400000 | 2557.12 |
| 1461196800000 | 2537.53 |
| 1461283200000 | 2546.52 |
| 1461542400000 | 2537.58 |
| 1461628800000 | 2549.39 |
| 1461715200000 | 2564.58 |
| 1461801600000 | 2539.32 |
| 1461888000000 | 2520.87 |
| 1462147200000 | 2537.54 |
| 1462233600000 | 2511.34 |
| 1462320000000 | 2493.01 |
| 1462406400000 | 2489.7 |
| 1462492800000 | 2498.5 |
| 1462752000000 | 2493.68 |
| 1462838400000 | 2524.42 |
| 1462924800000 | 2506.16 |
| 1463011200000 | 2506.33 |
| 1463097600000 | 2482.93 |
| 1463356800000 | 2506.11 |
| 1463443200000 | 2488.94 |
| 1463529600000 | 2489.1 |
| 1463616000000 | 2483.91 |
| 1463702400000 | 2500.64 |
| 1463961600000 | 2494.84 |
| 1464048000000 | 2524.29 |
| 1464134400000 | 2550.95 |
| 1464220800000 | 2547.74 |
| 1464307200000 | 2558.85 |
| 1464652800000 | 2557.65 |
| 1464739200000 | 2563.37 |
| 1464825600000 | 2569.04 |
| 1464912000000 | 2560.93 |
| 1465171200000 | 2578.18 |
| 1465257600000 | 2584.64 |
| 1465344000000 | 2592.68 |
| 1465430400000 | 2585.07 |
| 1465516800000 | 2560.65 |
| 1465776000000 | 2539.16 |
| 1465862400000 | 2532.48 |
| 1465948800000 | 2527.44 |
| 1466035200000 | 2537.3 |
| 1466121600000 | 2537.13 |
| 1466380800000 | 2552.4 |
| 1466467200000 | 2560.7 |
| 1466553600000 | 2555.07 |
| 1466640000000 | 2592.14 |
| 1466726400000 | 2496.05 |
| 1466985600000 | 2445.96 |
| 1467072000000 | 2489.59 |
| 1467158400000 | 2536.4 |
| 1467244800000 | 2575.13 |
| 1467331200000 | 2577.02 |
| 1467676800000 | 2553.07 |
| 1467763200000 | 2565.15 |
| 1467849600000 | 2558.6 |
| 1467936000000 | 2598.23 |
| 1468195200000 | 2605.52 |
| 1468281600000 | 2629.58 |
| 1468368000000 | 2632.38 |
| 1468454400000 | 2649.32 |
| 1468540800000 | 2647.23 |
| 1468800000000 | 2651.68 |
| 1468886400000 | 2648.58 |
| 1468972800000 | 2658.85 |
| 1469059200000 | 2652.06 |
| 1469145600000 | 2665.74 |
| 1469404800000 | 2655.37 |
| 1469491200000 | 2663.37 |
| 1469577600000 | 2650.84 |
| 1469664000000 | 2651.13 |
| 1469750400000 | 2654.69 |
| 1470009600000 | 2642.11 |
| 1470096000000 | 2628.4 |
| 1470182400000 | 2641.57 |
| 1470268800000 | 2640.03 |
| 1470355200000 | 2665.79 |
| 1470614400000 | 2668.21 |
| 1470700800000 | 2666.21 |
| 1470787200000 | 2656.75 |
| 1470873600000 | 2670.56 |
| 1470960000000 | 2668.96 |
| 1471219200000 | 2677.25 |
| 1471305600000 | 2663.21 |
| 1471392000000 | 2667.45 |
| 1471478400000 | 2678.22 |
| 1471564800000 | 2671.27 |
| 1471824000000 | 2666.85 |
| 1471910400000 | 2673.73 |
| 1471996800000 | 2665.05 |
| 1472083200000 | 2664.25 |
| 1472169600000 | 2658.92 |
| 1472428800000 | 2676.27 |
| 1472515200000 | 2676.16 |
| 1472601600000 | 2671 |
| 1472688000000 | 2667.19 |
| 1472774400000 | 2681.37 |
| 1473120000000 | 2687.07 |
| 1473206400000 | 2686.84 |
| 1473292800000 | 2686.63 |
| 1473379200000 | 2622.58 |
| 1473638400000 | 2658.94 |
| 1473724800000 | 2615.1 |
| 1473811200000 | 2607.19 |
| 1473897600000 | 2634.19 |
| 1473984000000 | 2624.05 |
| 1474243200000 | 2631.39 |
| 1474329600000 | 2627.47 |
| 1474416000000 | 2658.73 |
| 1474502400000 | 2672.21 |
| 1474588800000 | 2656.61 |
| 1474848000000 | 2633.66 |
| 1474934400000 | 2650.24 |
| 1475020800000 | 2672.36 |
| 1475107200000 | 2643.91 |
| 1475193600000 | 2669.38 |
| 1475452800000 | 2661.36 |
| 1475539200000 | 2648.61 |
| 1475625600000 | 2670.14 |
| 1475712000000 | 2671.88 |
| 1475798400000 | 2662.06 |
| 1476057600000 | 2674.72 |
| 1476144000000 | 2641.85 |
| 1476230400000 | 2642.53 |
| 1476316800000 | 2635.13 |
| 1476403200000 | 2636.05 |
| 1476662400000 | 2628.77 |
| 1476748800000 | 2639.53 |
| 1476835200000 | 2644.14 |
| 1476921600000 | 2636.06 |
| 1477008000000 | 2633.06 |
| 1477267200000 | 2641.04 |
| 1477353600000 | 2638.11 |
| 1477440000000 | 2643.18 |
| 1477526400000 | 2633.89 |
| 1477612800000 | 2629.74 |
| 1477872000000 | 2633.33 |
| 1477958400000 | 2616.51 |
| 1478044800000 | 2602.89 |
| 1478131200000 | 2600.17 |
| 1478217600000 | 2594.32 |
| 1478476800000 | 2647.24 |
| 1478563200000 | 2657.94 |
| 1478649600000 | 2708.44 |
| 1478736000000 | 2732.34 |
| 1478822400000 | 2731.29 |
| 1479081600000 | 2748.03 |
| 1479168000000 | 2767.64 |
| 1479254400000 | 2755.11 |
| 1479340800000 | 2761.25 |
| 1479427200000 | 2757.5 |
| 1479686400000 | 2771.66 |
| 1479772800000 | 2781.25 |
| 1479859200000 | 2785.28 |
| 1480032000000 | 2799.32 |
| 1480291200000 | 2780.94 |
| 1480377600000 | 2779.61 |
| 1480464000000 | 2788.23 |
| 1480550400000 | 2791.5 |
| 1480636800000 | 2792.17 |
| 1480896000000 | 2810.89 |
| 1480982400000 | 2822.39 |
| 1481068800000 | 2862.66 |
| 1481155200000 | 2872.39 |
| 1481241600000 | 2881.24 |
| 1481500800000 | 2883.38 |
| 1481587200000 | 2897.59 |
| 1481673600000 | 2870.76 |
| 1481760000000 | 2887.7 |
| 1481846400000 | 2882.05 |
| 1482105600000 | 2882.71 |
| 1482192000000 | 2894.54 |
| 1482278400000 | 2886.19 |
| 1482364800000 | 2882.69 |
| 1482451200000 | 2886.56 |
| 1482796800000 | 2892.2 |
| 1482883200000 | 2863.98 |
| 1482969600000 | 2862.5 |
| 1483056000000 | 2855.26 |
| 1483401600000 | 2874.88 |
| 1483488000000 | 2890.96 |
| 1483574400000 | 2882.53 |
| 1483660800000 | 2884.25 |
| 1483920000000 | 2865.64 |
| 1484006400000 | 2864.79 |
| 1484092800000 | 2877.23 |
| 1484179200000 | 2866.84 |
| 1484265600000 | 2872.24 |
| 1484611200000 | 2857.28 |
| 1484697600000 | 2864.84 |
| 1484784000000 | 2854.84 |
| 1484870400000 | 2867.81 |
| 1485129600000 | 2852.05 |
| 1485216000000 | 2879.23 |
| 1485302400000 | 2903.62 |
| 1485388800000 | 2899.81 |
| 1485475200000 | 2895.37 |
| 1485734400000 | 2876.48 |
| 1485820800000 | 2875.38 |
| 1485907200000 | 2874.03 |
| 1485993600000 | 2875.78 |
| 1486080000000 | 2905.27 |
| 1486339200000 | 2897.33 |
| 1486425600000 | 2892.29 |
| 1486512000000 | 2890.75 |
| 1486598400000 | 2912.36 |
| 1486684800000 | 2923.67 |
| 1486944000000 | 2940.69 |
| 1487030400000 | 2954.88 |
| 1487116800000 | 2971.38 |
| 1487203200000 | 2970.1 |
| 1487289600000 | 2974.22 |
| 1487635200000 | 2994.74 |
| 1487721600000 | 2988.56 |
| 1487808000000 | 2993.27 |
| 1487894400000 | 2992.77 |
| 1488153600000 | 2995.79 |
| 1488240000000 | 2987.62 |
| 1488326400000 | 3032.77 |
| 1488412800000 | 3011.88 |
| 1488499200000 | 3013.93 |
| 1488758400000 | 3003.45 |
| 1488844800000 | 2993.98 |
| 1488931200000 | 2984.12 |
| 1489017600000 | 2988.32 |
| 1489104000000 | 2999.2 |
| 1489363200000 | 3000.37 |
| 1489449600000 | 2989.3 |
| 1489536000000 | 3015.78 |
| 1489622400000 | 3010.08 |
| 1489708800000 | 3001.9 |
| 1489968000000 | 2990.46 |
| 1490054400000 | 2945.22 |
| 1490140800000 | 2949.61 |
| 1490227200000 | 2947.67 |
| 1490313600000 | 2941.65 |
| 1490572800000 | 2933.81 |
| 1490659200000 | 2958.91 |
| 1490745600000 | 2963.17 |
| 1490832000000 | 2977.16 |
| 1490918400000 | 2967.23 |
| 1491177600000 | 2959.12 |
| 1491264000000 | 2963.53 |
| 1491350400000 | 2952.41 |
| 1491436800000 | 2963.71 |
| 1491523200000 | 2961.35 |
| 1491782400000 | 2962.14 |
| 1491868800000 | 2960.07 |
| 1491955200000 | 2947.3 |
| 1492041600000 | 2922.08 |
| 1492387200000 | 2946.2 |
| 1492473600000 | 2934.43 |
| 1492560000000 | 2926.28 |
| 1492646400000 | 2948.1 |
| 1492732800000 | 2937.09 |
| 1492992000000 | 2974.71 |
| 1493078400000 | 2993.66 |
| 1493164800000 | 2992.09 |
| 1493251200000 | 2985.31 |
| 1493337600000 | 2970.32 |
| 1493596800000 | 2969.43 |
| 1493683200000 | 2968.72 |
| 1493769600000 | 2966.22 |
| 1493856000000 | 2964.67 |
| 1493942400000 | 2980.41 |
| 1494201600000 | 2977.7 |
| 1494288000000 | 2970.5 |
| 1494374400000 | 2979.08 |
| 1494460800000 | 2970.56 |
| 1494547200000 | 2959.99 |
| 1494806400000 | 2980.31 |
| 1494892800000 | 2979.22 |
| 1494979200000 | 2925.86 |
| 1495065600000 | 2927.72 |
| 1495152000000 | 2950.36 |
| 1495411200000 | 2960.13 |
| 1495497600000 | 2974.01 |
| 1495584000000 | 2978.54 |
| 1495670400000 | 2988.13 |
| 1495756800000 | 2987.44 |
| 1496102400000 | 2980.22 |
| 1496188800000 | 2977.07 |
| 1496275200000 | 3000.72 |
| 1496361600000 | 3000.85 |
| 1496620800000 | 2996.9 |
| 1496707200000 | 2989.25 |
| 1496793600000 | 2995.69 |
| 1496880000000 | 3001.44 |
| 1496966400000 | 3022.08 |
| 1497225600000 | 3023.78 |
| 1497312000000 | 3036.33 |
| 1497398400000 | 3028.07 |
| 1497484800000 | 3023.2 |
| 1497571200000 | 3027.19 |
| 1497830400000 | 3049.39 |
| 1497916800000 | 3027.46 |
| 1498003200000 | 3011.53 |
| 1498089600000 | 3009.02 |
| 1498176000000 | 3014.39 |
| 1498435200000 | 3019.56 |
| 1498521600000 | 3006.59 |
| 1498608000000 | 3033.67 |
| 1498694400000 | 3021.28 |
| 1498780800000 | 3027.5 |
| 1499040000000 | 3050.75 |
| 1499212800000 | 3043.65 |
| 1499299200000 | 3020.43 |
| 1499385600000 | 3036.66 |
| 1499644800000 | 3032.19 |
| 1499731200000 | 3024.48 |
| 1499817600000 | 3041.43 |
| 1499904000000 | 3047.95 |
| 1499990400000 | 3058.3 |
| 1500249600000 | 3055.47 |
| 1500336000000 | 3049.66 |
| 1500422400000 | 3064.76 |
| 1500508800000 | 3064.57 |
| 1500595200000 | 3063.19 |
| 1500854400000 | 3053.38 |
| 1500940800000 | 3070.66 |
| 1501027200000 | 3059.43 |
| 1501113600000 | 3064.17 |
| 1501200000000 | 3063.4 |
| 1501459200000 | 3070.96 |
| 1501545600000 | 3077.82 |
| 1501632000000 | 3079.17 |
| 1501718400000 | 3073.7 |
| 1501804800000 | 3083.85 |
| 1502064000000 | 3086.84 |
| 1502150400000 | 3082.1 |
| 1502236800000 | 3081.71 |
| 1502323200000 | 3042.43 |
| 1502409600000 | 3037.03 |
| 1502668800000 | 3065.28 |
| 1502755200000 | 3063.42 |
| 1502841600000 | 3065.47 |
| 1502928000000 | 3017.03 |
| 1503014400000 | 3011.47 |
| 1503273600000 | 3014.87 |
| 1503360000000 | 3044.34 |
| 1503446400000 | 3037.56 |
| 1503532800000 | 3035.16 |
| 1503619200000 | 3044.31 |
| 1503878400000 | 3041.07 |
| 1503964800000 | 3036.27 |
| 1504051200000 | 3046.64 |
| 1504137600000 | 3059.17 |
| 1504224000000 | 3071.07 |
| 1504569600000 | 3041.23 |
| 1504656000000 | 3050.29 |
| 1504742400000 | 3039.83 |
| 1504828800000 | 3040.18 |
| 1505088000000 | 3078.16 |
| 1505174400000 | 3095.21 |
| 1505260800000 | 3100.68 |
| 1505347200000 | 3104.1 |
| 1505433600000 | 3113.56 |
| 1505692800000 | 3126.11 |
| 1505779200000 | 3134.4 |
| 1505865600000 | 3138.64 |
| 1505952000000 | 3131.77 |
| 1506038400000 | 3138.02 |
| 1506297600000 | 3142.69 |
| 1506384000000 | 3141.31 |
| 1506470400000 | 3152.54 |
| 1506556800000 | 3156.98 |
| 1506643200000 | 3165.02 |
| 1506902400000 | 3184.12 |
| 1506988800000 | 3191.31 |
| 1507075200000 | 3194.62 |
| 1507161600000 | 3207.92 |
| 1507248000000 | 3202.48 |
| 1507507200000 | 3197.32 |
| 1507593600000 | 3206.81 |
| 1507680000000 | 3208.9 |
| 1507766400000 | 3198.34 |
| 1507852800000 | 3202.05 |
| 1508112000000 | 3207.09 |
| 1508198400000 | 3207.22 |
| 1508284800000 | 3212.36 |
| 1508371200000 | 3218.44 |
| 1508457600000 | 3236.19 |
| 1508716800000 | 3229.33 |
| 1508803200000 | 3239.79 |
| 1508889600000 | 3222.78 |
| 1508976000000 | 3231.28 |
| 1509062400000 | 3233.11 |
| 1509321600000 | 3213.45 |
| 1509408000000 | 3217.91 |
| 1509494400000 | 3226.43 |
| 1509580800000 | 3231.61 |
| 1509667200000 | 3231.58 |
| 1509926400000 | 3233.47 |
| 1510012800000 | 3231.74 |
| 1510099200000 | 3231.17 |
| 1510185600000 | 3217.07 |
| 1510272000000 | 3216.84 |
| 1510531200000 | 3221.05 |
| 1510617600000 | 3211.16 |
| 1510704000000 | 3199.09 |
| 1510790400000 | 3229.19 |
| 1510876800000 | 3223.18 |
| 1511136000000 | 3232.59 |
| 1511222400000 | 3245.71 |
| 1511308800000 | 3238.82 |
| 1511481600000 | 3241 |
| 1511740800000 | 3238.43 |
| 1511827200000 | 3285.53 |
| 1511913600000 | 3304.74 |
| 1512000000000 | 3325.93 |
| 1512086400000 | 3325.28 |
| 1512345600000 | 3341.71 |
| 1512432000000 | 3325.09 |
| 1512518400000 | 3318.28 |
| 1512604800000 | 3325.59 |
| 1512691200000 | 3351.1 |
| 1512950400000 | 3356.22 |
| 1513036800000 | 3360.97 |
| 1513123200000 | 3352.81 |
| 1513209600000 | 3332.99 |
| 1513296000000 | 3358.52 |
| 1513555200000 | 3378.91 |
| 1513641600000 | 3373.42 |
| 1513728000000 | 3381.7 |
| 1513814400000 | 3393 |
| 1513900800000 | 3393.38 |
| 1514246400000 | 3393.84 |
| 1514332800000 | 3393.98 |
| 1514419200000 | 3400.55 |
| 1514505600000 | 3384.05 |
| 1514851200000 | 3405.6 |
| 1514937600000 | 3418.66 |
| 1515024000000 | 3439.16 |
| 1515110400000 | 3455.34 |
| 1515369600000 | 3459 |
| 1515456000000 | 3465.13 |
| 1515542400000 | 3461.82 |
| 1515628800000 | 3488.66 |
| 1515715200000 | 3512.3 |
| 1516060800000 | 3499.93 |
| 1516147200000 | 3535.78 |
| 1516233600000 | 3527.54 |
| 1516320000000 | 3546.04 |
| 1516579200000 | 3574.96 |
| 1516665600000 | 3566.93 |
| 1516752000000 | 3564.11 |
| 1516838400000 | 3567.96 |
| 1516924800000 | 3607.99 |
| 1517184000000 | 3583.45 |
| 1517270400000 | 3537.32 |
| 1517356800000 | 3524.8 |
| 1517443200000 | 3533.61 |
| 1517529600000 | 3454.17 |
| 1517788800000 | 3309.22 |
| 1517875200000 | 3354.31 |
| 1517961600000 | 3348.86 |
| 1518048000000 | 3226.74 |
| 1518134400000 | 3267.46 |
| 1518393600000 | 3309.66 |
| 1518480000000 | 3317.74 |
| 1518566400000 | 3361.44 |
| 1518652800000 | 3389.99 |
| 1518739200000 | 3393.3 |
| 1519084800000 | 3359.6 |
| 1519171200000 | 3338.66 |
| 1519257600000 | 3339.89 |
| 1519344000000 | 3389.59 |
| 1519603200000 | 3425.51 |
| 1519689600000 | 3385.14 |
| 1519776000000 | 3342.79 |
| 1519862400000 | 3303.5 |
| 1519948800000 | 3319.68 |
| 1520208000000 | 3354.03 |
| 1520294400000 | 3360.78 |
| 1520380800000 | 3355.78 |
| 1520467200000 | 3370.35 |
| 1520553600000 | 3422.54 |
| 1520812800000 | 3413.38 |
| 1520899200000 | 3402.36 |
| 1520985600000 | 3376.27 |
| 1521072000000 | 3372.38 |
| 1521158400000 | 3387.37 |
| 1521417600000 | 3347.28 |
| 1521504000000 | 3352.12 |
| 1521590400000 | 3355.76 |
| 1521676800000 | 3273.97 |
| 1521763200000 | 3205.05 |
| 1522022400000 | 3280.79 |
| 1522108800000 | 3243.23 |
| 1522195200000 | 3239.99 |
| 1522281600000 | 3281.61 |
| 1522627200000 | 3213.98 |
| 1522713600000 | 3257.88 |
| 1522800000000 | 3288.52 |
| 1522886400000 | 3313.22 |
| 1522972800000 | 3246.5 |
| 1523232000000 | 3259.61 |
| 1523318400000 | 3314.85 |
| 1523404800000 | 3295.29 |
| 1523491200000 | 3322.55 |
| 1523577600000 | 3311.1 |
| 1523836800000 | 3342.74 |
| 1523923200000 | 3360.78 |
| 1524009600000 | 3362.99 |
| 1524096000000 | 3352.29 |
| 1524182400000 | 3327.14 |
| 1524441600000 | 3328.97 |
| 1524528000000 | 3300.75 |
| 1524614400000 | 3309.1 |
| 1524700800000 | 3322.4 |
| 1524787200000 | 3316.56 |
| 1525046400000 | 3287.9 |
| 1525132800000 | 3279.63 |
| 1525219200000 | 3245.91 |
| 1525305600000 | 3234.78 |
| 1525392000000 | 3267.98 |
| 1525651200000 | 3270.61 |
| 1525737600000 | 3271.22 |
| 1525824000000 | 3296.34 |
| 1525910400000 | 3325.99 |
| 1525996800000 | 3339.04 |
| 1526256000000 | 3345.17 |
| 1526342400000 | 3332.47 |
| 1526428800000 | 3345.31 |
| 1526515200000 | 3347.07 |
| 1526601600000 | 3335.77 |
| 1526860800000 | 3362.12 |
| 1526947200000 | 3354.8 |
| 1527033600000 | 3355 |
| 1527120000000 | 3343.94 |
| 1527206400000 | 3328.6 |
| 1527552000000 | 3282.48 |
| 1527638400000 | 3329.45 |
| 1527724800000 | 3295.34 |
| 1527811200000 | 3329.41 |
| 1528070400000 | 3338.09 |
| 1528156800000 | 3334.79 |
| 1528243200000 | 3364.8 |
| 1528329600000 | 3376.73 |
| 1528416000000 | 3385.82 |
| 1528675200000 | 3388.64 |
| 1528761600000 | 3384.1 |
| 1528848000000 | 3370.54 |
| 1528934400000 | 3368.22 |
| 1529020800000 | 3367.69 |
| 1529280000000 | 3354.22 |
| 1529366400000 | 3342.68 |
| 1529452800000 | 3339.16 |
| 1529539200000 | 3316.96 |
| 1529625600000 | 3331.2 |
| 1529884800000 | 3294.97 |
| 1529971200000 | 3295.52 |
| 1530057600000 | 3272.55 |
| 1530144000000 | 3287.51 |
| 1530230400000 | 3288.81 |
| 1530489600000 | 3294.65 |
| 1530576000000 | 3285.89 |
| 1530748800000 | 3307.81 |
| 1530835200000 | 3328.03 |
| 1531094400000 | 3362.15 |
| 1531180800000 | 3354.37 |
| 1531267200000 | 3322.12 |
| 1531353600000 | 3340.94 |
| 1531440000000 | 3340.9 |
| 1531699200000 | 3344.74 |
| 1531785600000 | 3356.83 |
| 1531872000000 | 3365.64 |
| 1531958400000 | 3352.54 |
| 1532044800000 | 3348.3 |
| 1532304000000 | 3350.79 |
| 1532390400000 | 3365.31 |
| 1532476800000 | 3384.84 |
| 1532563200000 | 3401.4 |
| 1532649600000 | 3392.14 |
| 1532908800000 | 3392.87 |
| 1532995200000 | 3410.28 |
| 1533081600000 | 3391.25 |
| 1533168000000 | 3394.24 |
| 1533254400000 | 3415.98 |
| 1533513600000 | 3425.22 |
| 1533600000000 | 3435.43 |
| 1533686400000 | 3434.47 |
| 1533772800000 | 3424.12 |
| 1533859200000 | 3401.23 |
| 1534118400000 | 3381.05 |
| 1534204800000 | 3401.32 |
| 1534291200000 | 3377.12 |
| 1534377600000 | 3417.83 |
| 1534464000000 | 3434.78 |
| 1534723200000 | 3449.81 |
| 1534809600000 | 3458.71 |
| 1534896000000 | 3448.47 |
| 1534982400000 | 3438.98 |
| 1535068800000 | 3455.58 |
| 1535328000000 | 3479.93 |
| 1535414400000 | 3476.07 |
| 1535500800000 | 3483.94 |
| 1535587200000 | 3466.24 |
| 1535673600000 | 3464.3 |
| 1536019200000 | 3455.28 |
| 1536105600000 | 3463.82 |
| 1536192000000 | 3450.64 |
| 1536278400000 | 3440.79 |
| 1536537600000 | 3446.62 |
| 1536624000000 | 3447.71 |
| 1536710400000 | 3450.09 |
| 1536796800000 | 3465.67 |
| 1536883200000 | 3474.01 |
| 1537142400000 | 3469.79 |
| 1537228800000 | 3482.07 |
| 1537315200000 | 3489.99 |
| 1537401600000 | 3519.61 |
| 1537488000000 | 3526.57 |
| 1537747200000 | 3499.73 |
| 1537833600000 | 3486.94 |
| 1537920000000 | 3470.98 |
| 1538006400000 | 3469.25 |
| 1538092800000 | 3470.98 |
| 1538352000000 | 3481.61 |
| 1538438400000 | 3487.79 |
| 1538524800000 | 3493.87 |
| 1538611200000 | 3483.18 |
| 1538697600000 | 3470.02 |
| 1538956800000 | 3481.28 |
| 1539043200000 | 3467.24 |
| 1539129600000 | 3378.54 |
| 1539216000000 | 3292.82 |
| 1539302400000 | 3318.86 |
| 1539561600000 | 3308.55 |
| 1539648000000 | 3363.04 |
| 1539734400000 | 3367.09 |
| 1539820800000 | 3337.47 |
| 1539907200000 | 3332.56 |
| 1540166400000 | 3313.62 |
| 1540252800000 | 3292.33 |
| 1540339200000 | 3205.71 |
| 1540425600000 | 3245.7 |
| 1540512000000 | 3200.31 |
| 1540771200000 | 3208.34 |
| 1540857600000 | 3269.4 |
| 1540944000000 | 3283.87 |
| 1541030400000 | 3311.74 |
| 1541116800000 | 3303.75 |
| 1541376000000 | 3334.99 |
| 1541462400000 | 3354.29 |
| 1541548800000 | 3410.71 |
| 1541635200000 | 3402.22 |
| 1541721600000 | 3382.22 |
| 1541980800000 | 3335.26 |
| 1542067200000 | 3327.5 |
| 1542153600000 | 3303.11 |
| 1542240000000 | 3330.84 |
| 1542326400000 | 3343.01 |
| 1542585600000 | 3317.67 |
| 1542672000000 | 3253.19 |
| 1542758400000 | 3258.42 |
| 1542931200000 | 3240.16 |
| 1543190400000 | 3283.74 |
| 1543276800000 | 3293.94 |
| 1543363200000 | 3350.58 |
| 1543449600000 | 3341.14 |
| 1543536000000 | 3370.65 |
| 1543795200000 | 3393.13 |
| 1543881600000 | 3297.44 |
| 1544054400000 | 3281.13 |
| 1544140800000 | 3215.42 |
| 1544400000000 | 3205.25 |
| 1544486400000 | 3200.72 |
| 1544572800000 | 3212.77 |
| 1544659200000 | 3211.24 |
| 1544745600000 | 3158.52 |
| 1545004800000 | 3101.58 |
| 1545091200000 | 3091.61 |
| 1545177600000 | 3051.44 |
| 1545264000000 | 3011.75 |
| 1545350400000 | 2968.69 |
| 1545609600000 | 2882.98 |
| 1545782400000 | 3004.16 |
| 1545868800000 | 3033.83 |
| 1545955200000 | 3029.17 |
| 1546214400000 | 3056.35 |
| 1546387200000 | 3060.44 |
| 1546473600000 | 3009.68 |
| 1546560000000 | 3099.25 |
| 1546819200000 | 3113.4 |
| 1546905600000 | 3138.68 |
| 1546992000000 | 3147.64 |
| 1547078400000 | 3159.18 |
| 1547164800000 | 3164.32 |
| 1547424000000 | 3151.81 |
| 1547510400000 | 3171.18 |
| 1547596800000 | 3181.04 |
| 1547683200000 | 3204.89 |
| 1547769600000 | 3247.44 |
| 1548115200000 | 3207.33 |
| 1548201600000 | 3217.49 |
| 1548288000000 | 3216.58 |
| 1548374400000 | 3235.09 |
| 1548633600000 | 3218.69 |
| 1548720000000 | 3225.3 |
| 1548806400000 | 3253.41 |
| 1548892800000 | 3278.85 |
| 1548979200000 | 3292.68 |
| 1549238400000 | 3302.46 |
| 1549324800000 | 3307.03 |
| 1549411200000 | 3310.93 |
| 1549497600000 | 3280.9 |
| 1549584000000 | 3280.71 |
| 1549843200000 | 3284.03 |
| 1549929600000 | 3323.98 |
| 1550016000000 | 3337.04 |
| 1550102400000 | 3330.2 |
| 1550188800000 | 3377.42 |
| 1550534400000 | 3382.34 |
| 1550620800000 | 3394.36 |
| 1550707200000 | 3383.94 |
| 1550793600000 | 3402.35 |
| 1551052800000 | 3405.16 |
| 1551139200000 | 3399.7 |
| 1551225600000 | 3399.02 |
| 1551312000000 | 3387.92 |
| 1551398400000 | 3404.69 |
| 1551657600000 | 3388.88 |
| 1551744000000 | 3383.34 |
| 1551830400000 | 3362.03 |
| 1551916800000 | 3341.7 |
| 1552003200000 | 3330.75 |
| 1552262400000 | 3373.77 |
| 1552348800000 | 3380.08 |
| 1552435200000 | 3403.59 |
| 1552521600000 | 3400.84 |
| 1552608000000 | 3419.09 |
| 1552867200000 | 3432.53 |
| 1552953600000 | 3423.75 |
| 1553040000000 | 3394.67 |
| 1553126400000 | 3415.71 |
| 1553212800000 | 3352.87 |
| 1553472000000 | 3346.26 |
| 1553558400000 | 3378.77 |
| 1553644800000 | 3366.74 |
| 1553731200000 | 3377.25 |
| 1553817600000 | 3396.62 |
| 1554076800000 | 3440.95 |
| 1554163200000 | 3432.75 |
| 1554249600000 | 3439.11 |
| 1554336000000 | 3451.07 |
| 1554422400000 | 3465.99 |
| 1554681600000 | 3469.13 |
| 1554768000000 | 3442.46 |
| 1554854400000 | 3457.32 |
| 1554940800000 | 3460.77 |
| 1555027200000 | 3483.38 |
| 1555286400000 | 3478.68 |
| 1555372800000 | 3484.77 |
| 1555459200000 | 3478.73 |
| 1555545600000 | 3478.32 |
| 1555891200000 | 3478.36 |
| 1555977600000 | 3496.13 |
| 1556064000000 | 3481.14 |
| 1556150400000 | 3468.16 |
| 1556236800000 | 3476.36 |
| 1556496000000 | 3482.86 |
| 1556582400000 | 3500.85 |
| 1556668800000 | 3468.03 |
| 1556755200000 | 3461.96 |
| 1556841600000 | 3489.6 |
| 1557100800000 | 3476.24 |
| 1557187200000 | 3425.65 |
| 1557273600000 | 3417.44 |
| 1557360000000 | 3407.58 |
| 1557446400000 | 3425.71 |
| 1557705600000 | 3353.12 |
| 1557792000000 | 3379.32 |
| 1557878400000 | 3383.71 |
| 1557964800000 | 3416.08 |
| 1558051200000 | 3401.58 |
| 1558310400000 | 3393.98 |
| 1558396800000 | 3420.83 |
| 1558483200000 | 3407.39 |
| 1558569600000 | 3365.26 |
| 1558656000000 | 3374.22 |
| 1559001600000 | 3334.93 |
| 1559088000000 | 3315.93 |
| 1559174400000 | 3311.67 |
| 1559260800000 | 3261.22 |
| 1559520000000 | 3293.04 |
| 1559606400000 | 3358.5 |
| 1559692800000 | 3375.48 |
| 1559779200000 | 3394.67 |
| 1559865600000 | 3411.6 |
| 1560124800000 | 3426.75 |
| 1560211200000 | 3429.45 |
| 1560297600000 | 3424.03 |
| 1560384000000 | 3439.63 |
| 1560470400000 | 3432.19 |
| 1560729600000 | 3426.8 |
| 1560816000000 | 3458.81 |
| 1560902400000 | 3465.09 |
| 1560988800000 | 3497.07 |
| 1561075200000 | 3492.58 |
| 1561334400000 | 3487.57 |
| 1561420800000 | 3470.35 |
| 1561507200000 | 3461.3 |
| 1561593600000 | 3471.15 |
| 1561680000000 | 3494.86 |
| 1561939200000 | 3518.53 |
| 1562025600000 | 3522.32 |
| 1562112000000 | 3549.68 |
| 1562284800000 | 3543.37 |
| 1562544000000 | 3525.96 |
| 1562630400000 | 3523.45 |
| 1562716800000 | 3533.9 |
| 1562803200000 | 3537.28 |
| 1562889600000 | 3554.33 |
| 1563148800000 | 3551.92 |
| 1563235200000 | 3545.42 |
| 1563321600000 | 3520.66 |
| 1563408000000 | 3541.62 |
| 1563494400000 | 3524.51 |
| 1563753600000 | 3523.22 |
| 1563840000000 | 3544.59 |
| 1563926400000 | 3559.55 |
| 1564012800000 | 3546.81 |
| 1564099200000 | 3566.59 |
| 1564358400000 | 3564.73 |
| 1564444800000 | 3559.86 |
| 1564531200000 | 3522.08 |
| 1564617600000 | 3478.84 |
| 1564704000000 | 3454.42 |
| 1564963200000 | 3363.48 |
| 1565049600000 | 3401.42 |
| 1565136000000 | 3394.31 |
| 1565222400000 | 3449.78 |
| 1565308800000 | 3430.12 |
| 1565568000000 | 3389.13 |
| 1565654400000 | 3429.51 |
| 1565740800000 | 3329.36 |
| 1565827200000 | 3333.72 |
| 1565913600000 | 3385.14 |
| 1566172800000 | 3421.5 |
| 1566259200000 | 3387.43 |
| 1566345600000 | 3413.73 |
| 1566432000000 | 3415.95 |
| 1566518400000 | 3329.01 |
| 1566777600000 | 3364.36 |
| 1566864000000 | 3351.16 |
| 1566950400000 | 3376.62 |
| 1567036800000 | 3413.09 |
| 1567123200000 | 3423.75 |
| 1567468800000 | 3409.76 |
| 1567555200000 | 3444.11 |
| 1567641600000 | 3484.09 |
| 1567728000000 | 3491.91 |
| 1567987200000 | 3511.44 |
| 1568073600000 | 3527.16 |
| 1568160000000 | 3552.49 |
| 1568246400000 | 3554.51 |
| 1568332800000 | 3560.45 |
| 1568592000000 | 3552.77 |
| 1568678400000 | 3554.05 |
| 1568764800000 | 3557.37 |
| 1568851200000 | 3554.13 |
| 1568937600000 | 3548.85 |
| 1569196800000 | 3550.98 |
| 1569283200000 | 3524.88 |
| 1569369600000 | 3541.22 |
| 1569456000000 | 3530.92 |
| 1569542400000 | 3527.05 |
| 1569801600000 | 3538.8 |
| 1569888000000 | 3485.57 |
| 1569974400000 | 3422.11 |
| 1570060800000 | 3443.7 |
| 1570147200000 | 3491.74 |
| 1570406400000 | 3475.59 |
| 1570492800000 | 3416.57 |
| 1570579200000 | 3444.69 |
| 1570665600000 | 3468.29 |
| 1570752000000 | 3511.93 |
| 1571011200000 | 3504.19 |
| 1571097600000 | 3534.58 |
| 1571184000000 | 3524.45 |
| 1571270400000 | 3535.72 |
| 1571356800000 | 3531.33 |
| 1571616000000 | 3559.28 |
| 1571702400000 | 3568.2 |
| 1571788800000 | 3576.27 |
| 1571875200000 | 3571.14 |
| 1571961600000 | 3587.95 |
| 1572220800000 | 3601.91 |
| 1572307200000 | 3609.59 |
| 1572393600000 | 3613.75 |
| 1572480000000 | 3596.34 |
| 1572566400000 | 3630.6 |
| 1572825600000 | 3645.7 |
| 1572912000000 | 3649.29 |
| 1572998400000 | 3652.13 |
| 1573084800000 | 3667.08 |
| 1573171200000 | 3679.49 |
| 1573430400000 | 3669.98 |
| 1573516800000 | 3671.04 |
| 1573603200000 | 3669.32 |
| 1573689600000 | 3668.44 |
| 1573776000000 | 3694.06 |
| 1574035200000 | 3694.37 |
| 1574121600000 | 3689.57 |
| 1574208000000 | 3682.31 |
| 1574294400000 | 3683.4 |
| 1574380800000 | 3695.95 |
| 1574640000000 | 3715.3 |
| 1574726400000 | 3722.61 |
| 1574812800000 | 3733.43 |
| 1574985600000 | 3718.7 |
| 1575244800000 | 3696.03 |
| 1575331200000 | 3666.2 |
| 1575417600000 | 3692.35 |
| 1575504000000 | 3699.54 |
| 1575590400000 | 3732.13 |
| 1575849600000 | 3722.11 |
| 1575936000000 | 3719.87 |
| 1576022400000 | 3727.21 |
| 1576108800000 | 3769.13 |
| 1576195200000 | 3758.16 |
| 1576454400000 | 3781.55 |
| 1576540800000 | 3786.18 |
| 1576627200000 | 3782.07 |
| 1576713600000 | 3790.48 |
| 1576800000000 | 3814.82 |
| 1577059200000 | 3811.91 |
| 1577145600000 | 3812.16 |
| 1577318400000 | 3821.27 |
| 1577404800000 | 3817.99 |
| 1577664000000 | 3799.92 |
| 1577750400000 | 3812.14 |
| 1577923200000 | 3829.72 |
| 1578009600000 | 3798.74 |
| 1578268800000 | 3798.85 |
| 1578355200000 | 3788.17 |
| 1578441600000 | 3797.33 |
| 1578528000000 | 3814.63 |
| 1578614400000 | 3801.61 |
| 1578873600000 | 3822.54 |
| 1578960000000 | 3828.08 |
| 1579046400000 | 3825.03 |
| 1579132800000 | 3853.64 |
| 1579219200000 | 3861.21 |
| 1579564800000 | 3841.76 |
| 1579651200000 | 3846.17 |
| 1579737600000 | 3849.69 |
| 1579824000000 | 3813.18 |
| 1580083200000 | 3760.63 |
| 1580169600000 | 3793.01 |
| 1580256000000 | 3774.52 |
| 1580342400000 | 3795.74 |
| 1580428800000 | 3723.5 |
| 1580688000000 | 3738.67 |
| 1580774400000 | 3783.65 |
| 1580860800000 | 3846.04 |
| 1580947200000 | 3847.68 |
| 1581033600000 | 3822.71 |
| 1581292800000 | 3836.89 |
| 1581379200000 | 3850.87 |
| 1581465600000 | 3867.33 |
| 1581552000000 | 3861.2 |
| 1581638400000 | 3859.46 |
| 1581984000000 | 3838.94 |
| 1582070400000 | 3848.07 |
| 1582156800000 | 3848.6 |
| 1582243200000 | 3825.32 |
| 1582502400000 | 3712.53 |
| 1582588800000 | 3600.91 |
| 1582675200000 | 3569.93 |
| 1582761600000 | 3417.85 |
| 1582848000000 | 3358.5 |
| 1583107200000 | 3506.63 |
| 1583193600000 | 3414.67 |
| 1583280000000 | 3557.12 |
| 1583366400000 | 3436.3 |
| 1583452800000 | 3377.96 |
| 1583712000000 | 3106.03 |
| 1583798400000 | 3242.33 |
| 1583884800000 | 3077.22 |
| 1583971200000 | 2771.91 |
| 1584057600000 | 3029.08 |
| 1584316800000 | 2687.59 |
| 1584403200000 | 2853.83 |
| 1584489600000 | 2689.24 |
| 1584576000000 | 2676.73 |
| 1584662400000 | 2546.82 |
| 1584921600000 | 2441.94 |
| 1585008000000 | 2677.02 |
| 1585094400000 | 2725.58 |
| 1585180800000 | 2907.45 |
| 1585267200000 | 2818.3 |
| 1585526400000 | 2905.71 |
| 1585612800000 | 2848.32 |
| 1585699200000 | 2724.1 |
| 1585785600000 | 2800.02 |
| 1585872000000 | 2758.28 |
| 1586131200000 | 2935.27 |
| 1586217600000 | 2939.13 |
| 1586304000000 | 3054.48 |
| 1586390400000 | 3113.01 |
| 1586736000000 | 3056.95 |
| 1586822400000 | 3123.94 |
| 1586908800000 | 3032 |
| 1586995200000 | 3028.23 |
| 1587081600000 | 3137.56 |
| 1587340800000 | 3071.36 |
| 1587427200000 | 2988.27 |
| 1587513600000 | 3039.17 |
| 1587600000000 | 3039.7 |
| 1587686400000 | 3077.41 |
| 1587945600000 | 3143.51 |
| 1588032000000 | 3157.67 |
| 1588118400000 | 3229.26 |
| 1588204800000 | 3162.25 |
| 1588291200000 | 3072.14 |
| 1588550400000 | 3069.85 |
| 1588636800000 | 3085.45 |
| 1588723200000 | 3039.53 |
| 1588809600000 | 3070.59 |
| 1588896000000 | 3144.06 |
| 1589155200000 | 3122.7 |
| 1589241600000 | 3052.71 |
| 1589328000000 | 2986.09 |
| 1589414400000 | 3032.77 |
| 1589500800000 | 3032.24 |
| 1589760000000 | 3155.75 |
| 1589846400000 | 3104.26 |
| 1589932800000 | 3155.64 |
| 1590019200000 | 3132.39 |
| 1590105600000 | 3134.88 |
| 1590451200000 | 3212.84 |
| 1590537600000 | 3289.63 |
| 1590624000000 | 3268.38 |
| 1590710400000 | 3273.07 |
| 1590969600000 | 3282.25 |
| 1591056000000 | 3313.91 |
| 1591142400000 | 3381.67 |
| 1591228800000 | 3396.77 |
| 1591315200000 | 3493.02 |
| 1591574400000 | 3550.67 |
| 1591660800000 | 3488.75 |
| 1591747200000 | 3426.32 |
| 1591833600000 | 3204.71 |
| 1591920000000 | 3254.6 |
| 1592179200000 | 3281.57 |
| 1592265600000 | 3337.81 |
| 1592352000000 | 3306.79 |
| 1592438400000 | 3305.94 |
| 1592524800000 | 3283.85 |
| 1592784000000 | 3279.93 |
| 1592870400000 | 3283.83 |
| 1592956800000 | 3192.25 |
| 1593043200000 | 3231.06 |
| 1593129600000 | 3160.97 |
| 1593388800000 | 3213.22 |
| 1593475200000 | 3256.69 |
| 1593561600000 | 3243.35 |
| 1593648000000 | 3259.62 |
| 1593993600000 | 3297.99 |
| 1594080000000 | 3255.64 |
| 1594166400000 | 3265.77 |
| 1594252800000 | 3219.61 |
| 1594339200000 | 3277.69 |
| 1594598400000 | 3277.44 |
| 1594684800000 | 3328.13 |
| 1594771200000 | 3371.83 |
| 1594857600000 | 3375.34 |
| 1594944000000 | 3382.12 |
| 1595203200000 | 3363.76 |
| 1595289600000 | 3400.8 |
| 1595376000000 | 3417.89 |
| 1595462400000 | 3408.22 |
| 1595548800000 | 3375.79 |
| 1595808000000 | 3384.76 |
| 1595894400000 | 3370.65 |
| 1595980800000 | 3404.97 |
| 1596067200000 | 3373.17 |
| 1596153600000 | 3372.3 |
| 1596412800000 | 3386.32 |
| 1596499200000 | 3402.88 |
| 1596585600000 | 3424.08 |
| 1596672000000 | 3423.6 |
| 1596758400000 | 3457.02 |
| 1597017600000 | 3490.41 |
| 1597104000000 | 3485.93 |
| 1597190400000 | 3516.97 |
| 1597276800000 | 3492.84 |
| 1597363200000 | 3498.98 |
| 1597622400000 | 3491.52 |
| 1597708800000 | 3480.59 |
| 1597795200000 | 3472.29 |
| 1597881600000 | 3456.47 |
| 1597968000000 | 3462.15 |
| 1598227200000 | 3507.95 |
| 1598313600000 | 3502.35 |
| 1598400000000 | 3494.44 |
| 1598486400000 | 3513.31 |
| 1598572800000 | 3537.99 |
| 1598832000000 | 3513.31 |
| 1598918400000 | 3517.19 |
| 1599004800000 | 3575.3 |
| 1599091200000 | 3495.32 |
| 1599177600000 | 3490.77 |
| 1599523200000 | 3417.51 |
| 1599609600000 | 3464.1 |
| 1599696000000 | 3409.82 |
| 1599782400000 | 3431.37 |
| 1600041600000 | 3475.37 |
| 1600128000000 | 3469.08 |
| 1600214400000 | 3485.74 |
| 1600300800000 | 3472.38 |
| 1600387200000 | 3448.33 |
| 1600646400000 | 3380.31 |
| 1600732800000 | 3391.95 |
| 1600819200000 | 3325.24 |
| 1600905600000 | 3332.65 |
| 1600992000000 | 3369.27 |
| 1601251200000 | 3423.5 |
| 1601337600000 | 3401.3 |
| 1601424000000 | 3428.81 |
| 1601510400000 | 3433.89 |
| 1601596800000 | 3430.2 |
| 1601856000000 | 3488.27 |
| 1601942400000 | 3452.59 |
| 1602028800000 | 3507.88 |
| 1602115200000 | 3548.57 |
| 1602201600000 | 3559.45 |
| 1602460800000 | 3594.77 |
| 1602547200000 | 3565.88 |
| 1602633600000 | 3550.97 |
| 1602720000000 | 3559.39 |
| 1602806400000 | 3567.92 |
| 1603065600000 | 3518.41 |
| 1603152000000 | 3531.2 |
| 1603238400000 | 3516.53 |
| 1603324800000 | 3550.79 |
| 1603411200000 | 3556.28 |
| 1603670400000 | 3487.6 |
| 1603756800000 | 3450.14 |
| 1603843200000 | 3348.44 |
| 1603929600000 | 3375.23 |
| 1604016000000 | 3368.82 |
| 1604275200000 | 3431.81 |
| 1604361600000 | 3493.52 |
| 1604448000000 | 3515.74 |
| 1604534400000 | 3574.92 |
| 1604620800000 | 3567.5 |
| 1604880000000 | 3668.97 |
| 1604966400000 | 3706.25 |
| 1605052800000 | 3706.49 |
| 1605139200000 | 3664.01 |
| 1605225600000 | 3730.71 |
| 1605484800000 | 3789.02 |
| 1605571200000 | 3767 |
| 1605657600000 | 3727.29 |
| 1605744000000 | 3737.53 |
| 1605830400000 | 3718.73 |
| 1606089600000 | 3762.14 |
| 1606176000000 | 3830.85 |
| 1606262400000 | 3809.29 |
| 1606435200000 | 3810.6 |
| 1606694400000 | 3775.08 |
| 1606780800000 | 3814.31 |
| 1606867200000 | 3834.98 |
| 1606953600000 | 3839.97 |
| 1607040000000 | 3884.04 |
| 1607299200000 | 3865.01 |
| 1607385600000 | 3879.25 |
| 1607472000000 | 3873.73 |
| 1607558400000 | 3866.16 |
| 1607644800000 | 3859.05 |
| 1607904000000 | 3823.92 |
| 1607990400000 | 3876.5 |
| 1608076800000 | 3869.17 |
| 1608163200000 | 3887.81 |
| 1608249600000 | 3871.52 |
| 1608508800000 | 3857.41 |
| 1608595200000 | 3835.58 |
| 1608681600000 | 3858.96 |
| 1608768000000 | 3867.76 |
| 1609113600000 | 3881.35 |
| 1609200000000 | 3871.94 |
| 1609286400000 | 3883.74 |
| 1609372800000 | 3915.61 |
| 1609718400000 | 3866.19 |
| 1609804800000 | 3896.18 |
| 1609891200000 | 3980.68 |
| 1609977600000 | 4020.78 |
| 1610064000000 | 4026.91 |
| 1610323200000 | 4029.06 |
| 1610409600000 | 4047.29 |
| 1610496000000 | 4043.82 |
| 1610582400000 | 4058.53 |
| 1610668800000 | 4023.57 |
| 1611014400000 | 4044.98 |
| 1611100800000 | 4062.56 |
| 1611187200000 | 4044.35 |
| 1611273600000 | 4023.52 |
| 1611532800000 | 4025.9 |
| 1611619200000 | 4008.94 |
| 1611705600000 | 3907.16 |
| 1611792000000 | 3957.53 |
| 1611878400000 | 3883.19 |
| 1612137600000 | 3917.88 |
| 1612224000000 | 3971.99 |
| 1612310400000 | 3984.27 |
| 1612396800000 | 4034.34 |
| 1612483200000 | 4053.44 |
| 1612742400000 | 4095.98 |
| 1612828800000 | 4094 |
| 1612915200000 | 4097.96 |
| 1613001600000 | 4102.73 |
| 1613088000000 | 4123.43 |
| 1613433600000 | 4126.74 |
| 1613520000000 | 4131.62 |
| 1613606400000 | 4109.1 |
| 1613692800000 | 4123.8 |
| 1613952000000 | 4129.09 |
| 1614038400000 | 4139.28 |
| 1614124800000 | 4194.48 |
| 1614211200000 | 4111.64 |
| 1614297600000 | 4068.28 |
| 1614556800000 | 4159.74 |
| 1614643200000 | 4137.94 |
| 1614729600000 | 4122.65 |
| 1614816000000 | 4074.9 |
| 1614902400000 | 4165.53 |
| 1615161600000 | 4187.77 |
| 1615248000000 | 4196.45 |
| 1615334400000 | 4247.21 |
| 1615420800000 | 4258.81 |
| 1615507200000 | 4282.07 |
| 1615766400000 | 4305.5 |
| 1615852800000 | 4284.21 |
| 1615939200000 | 4306.38 |
| 1616025600000 | 4273.95 |
| 1616112000000 | 4265.03 |
| 1616371200000 | 4268.99 |
| 1616457600000 | 4219.39 |
| 1616544000000 | 4224.7 |
| 1616630400000 | 4272.54 |
| 1616716800000 | 4352.23 |
| 1616976000000 | 4338.18 |
| 1617062400000 | 4339.83 |
| 1617148800000 | 4324 |
| 1617235200000 | 4361.89 |
| 1617580800000 | 4403.26 |
| 1617667200000 | 4397.3 |
| 1617753600000 | 4396.03 |
| 1617840000000 | 4393.42 |
| 1617926400000 | 4419.41 |
| 1618185600000 | 4419.51 |
| 1618272000000 | 4404.07 |
| 1618358400000 | 4418.02 |
| 1618444800000 | 4445.29 |
| 1618531200000 | 4471.02 |
| 1618790400000 | 4454.85 |
| 1618876800000 | 4416.82 |
| 1618963200000 | 4461.48 |
| 1619049600000 | 4423.19 |
| 1619136000000 | 4463.02 |
| 1619395200000 | 4463.97 |
| 1619481600000 | 4468.19 |
| 1619568000000 | 4473.46 |
| 1619654400000 | 4516.3 |
| 1619740800000 | 4480.99 |
| 1620000000000 | 4516.6 |
| 1620086400000 | 4523.94 |
| 1620172800000 | 4541.14 |
| 1620259200000 | 4581.73 |
| 1620345600000 | 4620.28 |
| 1620604800000 | 4615.65 |
| 1620691200000 | 4557.12 |
| 1620777600000 | 4473.16 |
| 1620864000000 | 4538.86 |
| 1620950400000 | 4596.75 |
| 1621209600000 | 4594.39 |
| 1621296000000 | 4550.5 |
| 1621382400000 | 4530.79 |
| 1621468800000 | 4557.56 |
| 1621555200000 | 4570.31 |
| 1621814400000 | 4596.82 |
| 1621900800000 | 4569.47 |
| 1621987200000 | 4579.4 |
| 1622073600000 | 4602.9 |
| 1622160000000 | 4603.5 |
| 1622505600000 | 4617.93 |
| 1622592000000 | 4622.54 |
| 1622678400000 | 4626.57 |
| 1622764800000 | 4650.72 |
| 1623024000000 | 4640.48 |
| 1623110400000 | 4638.44 |
| 1623196800000 | 4620.41 |
| 1623283200000 | 4620.42 |
| 1623369600000 | 4625.95 |
| 1623628800000 | 4602.69 |
| 1623715200000 | 4607.61 |
| 1623801600000 | 4575.29 |
| 1623888000000 | 4520.75 |
| 1623974400000 | 4436.27 |
| 1624233600000 | 4517.11 |
| 1624320000000 | 4523.94 |
| 1624406400000 | 4515.67 |
| 1624492800000 | 4549.47 |
| 1624579200000 | 4581.07 |
| 1624838400000 | 4565.16 |
| 1624924800000 | 4556.8 |
| 1625011200000 | 4573.89 |
| 1625097600000 | 4601.61 |
| 1625184000000 | 4616.87 |
| 1625529600000 | 4568.88 |
| 1625616000000 | 4580.45 |
| 1625702400000 | 4529.15 |
| 1625788800000 | 4600.79 |
| 1626048000000 | 4622.67 |
| 1626134400000 | 4588.61 |
| 1626220800000 | 4583.32 |
| 1626307200000 | 4580.26 |
| 1626393600000 | 4541.98 |
| 1626652800000 | 4462.5 |
| 1626739200000 | 4535.07 |
| 1626825600000 | 4583.23 |
| 1626912000000 | 4565.48 |
| 1626998400000 | 4597.89 |
| 1627257600000 | 4615.97 |
| 1627344000000 | 4612.07 |
| 1627430400000 | 4609.49 |
| 1627516800000 | 4649.53 |
| 1627603200000 | 4627.85 |
| 1627862400000 | 4620.1 |
| 1627948800000 | 4665.58 |
| 1628035200000 | 4623.26 |
| 1628121600000 | 4649.22 |
| 1628208000000 | 4679.71 |
| 1628467200000 | 4679.29 |
| 1628553600000 | 4712.48 |
| 1628640000000 | 4738.4 |
| 1628726400000 | 4741.55 |
| 1628812800000 | 4742.22 |
| 1629072000000 | 4748.09 |
| 1629158400000 | 4720.75 |
| 1629244800000 | 4669.05 |
| 1629331200000 | 4653.88 |
| 1629417600000 | 4680.13 |
| 1629676800000 | 4713.08 |
| 1629763200000 | 4725.64 |
| 1629849600000 | 4747.77 |
| 1629936000000 | 4717.46 |
| 1630022400000 | 4757.21 |
| 1630281600000 | 4741.28 |
| 1630368000000 | 4739.95 |
| 1630454400000 | 4731.84 |
| 1630540800000 | 4760.21 |
| 1630627200000 | 4744.85 |
| 1630972800000 | 4704.83 |
| 1631059200000 | 4697.24 |
| 1631145600000 | 4682.26 |
| 1631232000000 | 4656.58 |
| 1631491200000 | 4687.53 |
| 1631577600000 | 4641.74 |
| 1631664000000 | 4690.87 |
| 1631750400000 | 4677.12 |
| 1631836800000 | 4647.22 |
| 1632096000000 | 4567.56 |
| 1632182400000 | 4555.68 |
| 1632268800000 | 4594.37 |
| 1632355200000 | 4657.95 |
| 1632441600000 | 4662.63 |
| 1632700800000 | 4677.06 |
| 1632787200000 | 4611.44 |
| 1632873600000 | 4622.89 |
| 1632960000000 | 4557.1 |
| 1633046400000 | 4607.89 |
| 1633305600000 | 4577.41 |
| 1633392000000 | 4619.59 |
| 1633478400000 | 4625.91 |
| 1633564800000 | 4668.62 |
| 1633651200000 | 4668.61 |
| 1633910400000 | 4638.03 |
| 1633996800000 | 4620.34 |
| 1634083200000 | 4621.82 |
| 1634169600000 | 4698.5 |
| 1634256000000 | 4730.24 |
| 1634515200000 | 4721.79 |
| 1634601600000 | 4764.77 |
| 1634688000000 | 4810.43 |
| 1634774400000 | 4804.56 |
| 1634860800000 | 4816.29 |
| 1635120000000 | 4831.5 |
| 1635206400000 | 4833.16 |
| 1635292800000 | 4774.47 |
| 1635379200000 | 4818.51 |
| 1635465600000 | 4811.15 |
| 1635724800000 | 4827.43 |
| 1635811200000 | 4846.81 |
| 1635897600000 | 4874.42 |
| 1635984000000 | 4862.36 |
| 1636070400000 | 4878.06 |
| 1636329600000 | 4886.14 |
| 1636416000000 | 4881.99 |
| 1636502400000 | 4860.59 |
| 1636588800000 | 4867.94 |
| 1636675200000 | 4892.49 |
| 1636934400000 | 4891.22 |
| 1637020800000 | 4886.81 |
| 1637107200000 | 4862.29 |
| 1637193600000 | 4844.62 |
| 1637280000000 | 4809.4 |
| 1637539200000 | 4825.15 |
| 1637625600000 | 4854.98 |
| 1637712000000 | 4852.06 |
| 1637884800000 | 4748.64 |
| 1638144000000 | 4773.23 |
| 1638230400000 | 4656.07 |
| 1638316800000 | 4619.15 |
| 1638403200000 | 4704.13 |
| 1638489600000 | 4692.25 |
| 1638748800000 | 4746.27 |
| 1638835200000 | 4809.44 |
| 1638921600000 | 4808.39 |
| 1639008000000 | 4793.62 |
| 1639094400000 | 4829.91 |
| 1639353600000 | 4801.25 |
| 1639440000000 | 4794.88 |
| 1639526400000 | 4845.07 |
| 1639612800000 | 4860.04 |
| 1639699200000 | 4793.5 |
| 1639958400000 | 4737.34 |
| 1640044800000 | 4808.7 |
| 1640131200000 | 4845.57 |
| 1640217600000 | 4876.05 |
| 1640563200000 | 4932.39 |
| 1640649600000 | 4935.35 |
| 1640736000000 | 4946.41 |
| 1640822400000 | 4939.44 |
| 1640908800000 | 4937.34 |
| 1641168000000 | 4953.06 |
| 1641254400000 | 4995.5 |
| 1641340800000 | 4945.07 |
| 1641427200000 | 4948.68 |
| 1641513600000 | 4956.34 |
| 1641772800000 | 4952.58 |
| 1641859200000 | 4992.81 |
| 1641945600000 | 4998.33 |
| 1642032000000 | 4976.65 |
| 1642118400000 | 4971.93 |
| 1642464000000 | 4895.9 |
| 1642550400000 | 4853.97 |
| 1642636800000 | 4806.58 |
| 1642723200000 | 4741.69 |
| 1642982400000 | 4749.96 |
| 1643068800000 | 4723.15 |
| 1643155200000 | 4703.99 |
| 1643241600000 | 4692.37 |
| 1643328000000 | 4760.13 |
| 1643587200000 | 4811.98 |
| 1643673600000 | 4850.67 |
| 1643760000000 | 4904.35 |
| 1643846400000 | 4849.22 |
| 1643932800000 | 4851.06 |
| 1644192000000 | 4853.6 |
| 1644278400000 | 4889.69 |
| 1644364800000 | 4939.97 |
| 1644451200000 | 4874.15 |
| 1644537600000 | 4821.36 |
| 1644796800000 | 4780.3 |
| 1644883200000 | 4834.72 |
| 1644969600000 | 4845.58 |
| 1645056000000 | 4768.17 |
| 1645142400000 | 4743.96 |
| 1645488000000 | 4702.21 |
| 1645574400000 | 4640.92 |
| 1645660800000 | 4641.96 |
| 1645747200000 | 4775.33 |
| 1646006400000 | 4753.53 |
| 1646092800000 | 4682.7 |
| 1646179200000 | 4780.73 |
| 1646265600000 | 4783.45 |
| 1646352000000 | 4760.76 |
| 1646611200000 | 4651.78 |
| 1646697600000 | 4619.44 |
| 1646784000000 | 4700.01 |
| 1646870400000 | 4696.06 |
| 1646956800000 | 4658.08 |
| 1647216000000 | 4657.26 |
| 1647302400000 | 4714.32 |
| 1647388800000 | 4784.2 |
| 1647475200000 | 4844.55 |
| 1647561600000 | 4868.92 |
| 1647820800000 | 4881.58 |
| 1647907200000 | 4914.23 |
| 1647993600000 | 4857.1 |
| 1648080000000 | 4908.35 |
| 1648166400000 | 4951.25 |
| 1648425600000 | 4948.5 |
| 1648512000000 | 4985.16 |
| 1648598400000 | 4975.94 |
| 1648684800000 | 4902.21 |
| 1648771200000 | 4921.19 |
| 1649030400000 | 4913.44 |
| 1649116800000 | 4880.08 |
| 1649203200000 | 4889.64 |
| 1649289600000 | 4917.98 |
| 1649376000000 | 4944.38 |
| 1649635200000 | 4891.62 |
| 1649721600000 | 4877.69 |
| 1649808000000 | 4911.39 |
| 1649894400000 | 4888.95 |
| 1650240000000 | 4889.89 |
| 1650326400000 | 4947.7 |
| 1650412800000 | 4989.15 |
| 1650499200000 | 4929.17 |
| 1650585600000 | 4797.6 |
| 1650844800000 | 4798.69 |
| 1650931200000 | 4704.85 |
| 1651017600000 | 4709.49 |
| 1651104000000 | 4784.21 |
| 1651190400000 | 4644.34 |
| 1651449600000 | 4647.17 |
| 1651536000000 | 4684.47 |
| 1651622400000 | 4816.97 |
| 1651708800000 | 4696.44 |
| 1651795200000 | 4687.01 |
| 1652054400000 | 4566.91 |
| 1652140800000 | 4557.3 |
| 1652227200000 | 4527.29 |
| 1652313600000 | 4531.45 |
| 1652400000000 | 4602.92 |
| 1652659200000 | 4616.77 |
| 1652745600000 | 4693.72 |
| 1652832000000 | 4528.66 |
| 1652918400000 | 4493.4 |
| 1653004800000 | 4501.65 |
| 1653264000000 | 4587.21 |
| 1653350400000 | 4591.36 |
| 1653436800000 | 4623.81 |
| 1653523200000 | 4692.77 |
| 1653609600000 | 4779.39 |
| 1653955200000 | 4739.35 |
| 1654041600000 | 4701.51 |
| 1654128000000 | 4753.63 |
| 1654214400000 | 4708.79 |
| 1654473600000 | 4719.63 |
| 1654560000000 | 4771.54 |
| 1654646400000 | 4712.31 |
| 1654732800000 | 4612.65 |
| 1654819200000 | 4507.95 |
| 1655078400000 | 4351.24 |
| 1655164800000 | 4330.4 |
| 1655251200000 | 4358.02 |
| 1655337600000 | 4235.37 |
| 1655424000000 | 4218.27 |
| 1655769600000 | 4322.12 |
| 1655856000000 | 4303.22 |
| 1655942400000 | 4318.32 |
| 1656028800000 | 4434.42 |
| 1656288000000 | 4440.52 |
| 1656374400000 | 4390.82 |
| 1656460800000 | 4373.52 |
| 1656547200000 | 4353.37 |
| 1656633600000 | 4402.31 |
| 1656979200000 | 4361.18 |
| 1657065600000 | 4370.28 |
| 1657152000000 | 4424.92 |
| 1657238400000 | 4421.2 |
| 1657497600000 | 4395.38 |
| 1657584000000 | 4368.25 |
| 1657670400000 | 4336.93 |
| 1657756800000 | 4302.19 |
| 1657843200000 | 4388.3 |
| 1658102400000 | 4356.08 |
| 1658188800000 | 4462.12 |
| 1658275200000 | 4458.28 |
| 1658361600000 | 4475.38 |
| 1658448000000 | 4450.63 |
| 1658707200000 | 4484.41 |
| 1658793600000 | 4461.67 |
| 1658880000000 | 4528.17 |
| 1658966400000 | 4572.46 |
| 1659052800000 | 4616.52 |
| 1659312000000 | 4598.96 |
| 1659398400000 | 4560.29 |
| 1659484800000 | 4593.12 |
| 1659571200000 | 4569.44 |
| 1659657600000 | 4583.59 |
| 1659916800000 | 4586.71 |
| 1660003200000 | 4586.65 |
| 1660089600000 | 4658.76 |
| 1660176000000 | 4677.82 |
| 1660262400000 | 4747.13 |
| 1660521600000 | 4753.97 |
| 1660608000000 | 4772.73 |
| 1660694400000 | 4742.24 |
| 1660780800000 | 4760.76 |
| 1660867200000 | 4724.77 |
| 1661126400000 | 4643.83 |
| 1661212800000 | 4639.09 |
| 1661299200000 | 4651.05 |
| 1661385600000 | 4710.58 |
| 1661472000000 | 4578.48 |
| 1661731200000 | 4560.8 |
| 1661817600000 | 4508.33 |
| 1661904000000 | 4474.74 |
| 1661990400000 | 4492.87 |
| 1662076800000 | 4455.49 |
| 1662422400000 | 4435.76 |
| 1662508800000 | 4500.6 |
| 1662595200000 | 4543.23 |
| 1662681600000 | 4601.66 |
| 1662940800000 | 4632.79 |
| 1663027200000 | 4467.35 |
| 1663113600000 | 4465.69 |
| 1663200000000 | 4438.93 |
| 1663286400000 | 4410.85 |
| 1663545600000 | 4438.23 |
| 1663632000000 | 4380.92 |
| 1663718400000 | 4309.91 |
| 1663804800000 | 4282.69 |
| 1663891200000 | 4203.24 |
| 1664150400000 | 4145.37 |
| 1664236800000 | 4135.32 |
| 1664323200000 | 4224.56 |
| 1664409600000 | 4161.52 |
| 1664496000000 | 4115.12 |
| 1664755200000 | 4232.93 |
| 1664841600000 | 4359.53 |
| 1664928000000 | 4350.26 |
| 1665014400000 | 4305.09 |
| 1665100800000 | 4215.27 |
| 1665360000000 | 4196.86 |
| 1665446400000 | 4187.34 |
| 1665532800000 | 4172.85 |
| 1665619200000 | 4291.58 |
| 1665705600000 | 4214.35 |
| 1665964800000 | 4293.95 |
| 1666051200000 | 4346.26 |
| 1666137600000 | 4314.06 |
| 1666224000000 | 4283.04 |
| 1666310400000 | 4390.86 |
| 1666569600000 | 4449.44 |
| 1666656000000 | 4500.72 |
| 1666742400000 | 4524.77 |
| 1666828800000 | 4522.09 |
| 1666915200000 | 4620.21 |
| 1667174400000 | 4600.28 |
| 1667260800000 | 4620.04 |
| 1667347200000 | 4538.66 |
| 1667433600000 | 4518.74 |
| 1667520000000 | 4570.93 |
| 1667779200000 | 4611.7 |
| 1667865600000 | 4635.06 |
| 1667952000000 | 4554.97 |
| 1668038400000 | 4722.32 |
| 1668124800000 | 4731.88 |
| 1668384000000 | 4701.32 |
| 1668470400000 | 4720.31 |
| 1668556800000 | 4690.65 |
| 1668643200000 | 4690.37 |
| 1668729600000 | 4727.11 |
| 1668988800000 | 4729.43 |
| 1669075200000 | 4795.95 |
| 1669161600000 | 4805.18 |
| 1669334400000 | 4819.37 |
| 1669593600000 | 4753.41 |
| 1669680000000 | 4767.92 |
| 1669766400000 | 4861.12 |
| 1669852800000 | 4844.05 |
| 1669939200000 | 4842.35 |
| 1670198400000 | 4758.37 |
| 1670284800000 | 4712.39 |
| 1670371200000 | 4714.24 |
| 1670457600000 | 4735.57 |
| 1670544000000 | 4695.8 |
| 1670803200000 | 4762.74 |
| 1670889600000 | 4782.57 |
| 1670976000000 | 4761.69 |
| 1671062400000 | 4665.53 |
| 1671148800000 | 4622.03 |
| 1671408000000 | 4597.5 |
| 1671494400000 | 4611.92 |
| 1671580800000 | 4676.2 |
| 1671667200000 | 4633.45 |
| 1671753600000 | 4666.49 |
| 1672099200000 | 4669.86 |
| 1672185600000 | 4618.03 |
| 1672272000000 | 4674.32 |
| 1672358400000 | 4664.86 |
| 1672704000000 | 4651.55 |
| 1672790400000 | 4692.12 |
| 1672876800000 | 4661.62 |
| 1672963200000 | 4760.54 |
| 1673222400000 | 4729.86 |
| 1673308800000 | 4759.58 |
| 1673395200000 | 4795.51 |
| 1673481600000 | 4807.94 |
| 1673568000000 | 4822.54 |
| 1673913600000 | 4798.59 |
| 1674000000000 | 4714.79 |
| 1674086400000 | 4683.45 |
| 1674172800000 | 4746.13 |
| 1674432000000 | 4782.76 |
| 1674518400000 | 4783.95 |
| 1674604800000 | 4790.48 |
| 1674691200000 | 4828.08 |
| 1674777600000 | 4810.58 |
| 1675036800000 | 4769.37 |
| 1675123200000 | 4832.1 |
| 1675209600000 | 4848.58 |
| 1675296000000 | 4868.29 |
| 1675382400000 | 4837.86 |
| 1675641600000 | 4812.39 |
| 1675728000000 | 4850.61 |
| 1675814400000 | 4813.01 |
| 1675900800000 | 4773.31 |
| 1675987200000 | 4817.78 |
| 1676246400000 | 4861.98 |
| 1676332800000 | 4844.57 |
| 1676419200000 | 4848.69 |
| 1676505600000 | 4801.56 |
| 1676592000000 | 4805.46 |
| 1676937600000 | 4722.92 |
| 1677024000000 | 4711.17 |
| 1677110400000 | 4720.1 |
| 1677196800000 | 4691.67 |
| 1677456000000 | 4692.95 |
| 1677542400000 | 4673.6 |
| 1677628800000 | 4670.93 |
| 1677715200000 | 4700.61 |
| 1677801600000 | 4754.95 |
| 1678060800000 | 4748.56 |
| 1678147200000 | 4670.77 |
| 1678233600000 | 4663.84 |
| 1678320000000 | 4575.86 |
| 1678406400000 | 4510.23 |
| 1678665600000 | 4469.97 |
| 1678752000000 | 4528.07 |
| 1678838400000 | 4462.18 |
| 1678924800000 | 4513.02 |
| 1679011200000 | 4437.8 |
| 1679270400000 | 4498.2 |
| 1679356800000 | 4555.52 |
| 1679443200000 | 4470.48 |
| 1679529600000 | 4456.45 |
| 1679616000000 | 4486.47 |
| 1679875200000 | 4520.72 |
| 1679961600000 | 4522.76 |
| 1680048000000 | 4579.36 |
| 1680134400000 | 4599.83 |
| 1680220800000 | 4655.6 |
| 1680480000000 | 4687.88 |
| 1680566400000 | 4644.04 |
| 1680652800000 | 4660.61 |
| 1680739200000 | 4664.64 |
| 1681084800000 | 4681.72 |
| 1681171200000 | 4706.38 |
| 1681257600000 | 4694.66 |
| 1681344000000 | 4732.17 |
| 1681430400000 | 4727.53 |
| 1681689600000 | 4745.49 |
| 1681776000000 | 4749.87 |
| 1681862400000 | 4740.26 |
| 1681948800000 | 4707.67 |
| 1682035200000 | 4708.65 |
| 1682294400000 | 4720.4 |
| 1682380800000 | 4655.83 |
| 1682467200000 | 4598.45 |
| 1682553600000 | 4680.37 |
| 1682640000000 | 4724.37 |
| 1682899200000 | 4729.52 |
| 1682985600000 | 4662.14 |
| 1683072000000 | 4624.21 |
| 1683158400000 | 4576.34 |
| 1683244800000 | 4649.11 |
| 1683504000000 | 4643.32 |
| 1683590400000 | 4626.73 |
| 1683676800000 | 4619.06 |
| 1683763200000 | 4600 |
| 1683849600000 | 4593.75 |
| 1684108800000 | 4613.99 |
| 1684195200000 | 4554.07 |
| 1684281600000 | 4610.42 |
| 1684368000000 | 4632.78 |
| 1684454400000 | 4630.14 |
| 1684713600000 | 4629.19 |
| 1684800000000 | 4601.28 |
| 1684886400000 | 4560.92 |
| 1684972800000 | 4542.67 |
| 1685059200000 | 4576.84 |
| 1685404800000 | 4564.54 |
| 1685491200000 | 4539.63 |
| 1685577600000 | 4576.69 |
| 1685664000000 | 4663.33 |
| 1685923200000 | 4646.26 |
| 1686009600000 | 4665.46 |
| 1686096000000 | 4702.43 |
| 1686182400000 | 4707.46 |
| 1686268800000 | 4705.84 |
| 1686528000000 | 4721.45 |
| 1686614400000 | 4760.38 |
| 1686700800000 | 4740 |
| 1686787200000 | 4804.53 |
| 1686873600000 | 4798.51 |
| 1687219200000 | 4760.16 |
| 1687305600000 | 4759.29 |
| 1687392000000 | 4752.5 |
| 1687478400000 | 4722.67 |
| 1687737600000 | 4731.91 |
| 1687824000000 | 4770.94 |
| 1687910400000 | 4764.76 |
| 1687996800000 | 4795.47 |
| 1688083200000 | 4839.24 |
| 1688342400000 | 4852.89 |
| 1688515200000 | 4838.46 |
| 1688601600000 | 4786.2 |
| 1688688000000 | 4779.98 |
| 1688947200000 | 4812.6 |
| 1689033600000 | 4860.04 |
| 1689120000000 | 4875.74 |
| 1689206400000 | 4900.62 |
| 1689292800000 | 4878.64 |
| 1689552000000 | 4883.63 |
| 1689638400000 | 4914.28 |
| 1689724800000 | 4942.44 |
| 1689811200000 | 4956.99 |
| 1689897600000 | 4968.84 |
| 1690156800000 | 4986.06 |
| 1690243200000 | 4985.65 |
| 1690329600000 | 4994.23 |
| 1690416000000 | 4969.78 |
| 1690502400000 | 4991.21 |
| 1690761600000 | 4998.98 |
| 1690848000000 | 4989.35 |
| 1690934400000 | 4953.45 |
| 1691020800000 | 4934.43 |
| 1691107200000 | 4911.19 |
| 1691366400000 | 4963.71 |
| 1691452800000 | 4946.26 |
| 1691539200000 | 4928.68 |
| 1691625600000 | 4923.69 |
| 1691712000000 | 4938.03 |
| 1691971200000 | 4941.51 |
| 1692057600000 | 4873.4 |
| 1692144000000 | 4838.3 |
| 1692230400000 | 4813.76 |
| 1692316800000 | 4822.14 |
| 1692576000000 | 4820.93 |
| 1692662400000 | 4799.04 |
| 1692748800000 | 4831.33 |
| 1692835200000 | 4792.62 |
| 1692921600000 | 4818.46 |
| 1693180800000 | 4843.41 |
| 1693267200000 | 4891.56 |
| 1693353600000 | 4897.7 |
| 1693440000000 | 4877.92 |
| 1693526400000 | 4904.17 |
| 1693872000000 | 4862.54 |
| 1693958400000 | 4851.45 |
| 1694044800000 | 4853.69 |
| 1694131200000 | 4861.23 |
| 1694390400000 | 4878.3 |
| 1694476800000 | 4875.82 |
| 1694563200000 | 4865.44 |
| 1694649600000 | 4919.03 |
| 1694736000000 | 4874.34 |
| 1694995200000 | 4880.26 |
| 1695081600000 | 4868.39 |
| 1695168000000 | 4847.2 |
| 1695254400000 | 4789.69 |
| 1695340800000 | 4778.62 |
| 1695600000000 | 4797.02 |
| 1695686400000 | 4740.13 |
| 1695772800000 | 4742.58 |
| 1695859200000 | 4768.08 |
| 1695945600000 | 4739.47 |
| 1696204800000 | 4703.79 |
| 1696291200000 | 4656.04 |
| 1696377600000 | 4665.96 |
| 1696464000000 | 4653.04 |
| 1696550400000 | 4689.94 |
| 1696809600000 | 4727.77 |
| 1696896000000 | 4757.98 |
| 1696982400000 | 4760.39 |
| 1697068800000 | 4722.09 |
| 1697155200000 | 4718.57 |
| 1697414400000 | 4764.2 |
| 1697500800000 | 4781.24 |
| 1697587200000 | 4727.23 |
| 1697673600000 | 4682.1 |
| 1697760000000 | 4637.55 |
| 1698019200000 | 4607.5 |
| 1698105600000 | 4633.31 |
| 1698192000000 | 4591.62 |
| 1698278400000 | 4566.52 |
| 1698364800000 | 4506.34 |
| 1698624000000 | 4554.71 |
| 1698710400000 | 4589.35 |
| 1698796800000 | 4617.86 |
| 1698883200000 | 4701.06 |
| 1698969600000 | 4746.03 |
| 1699228800000 | 4737.09 |
| 1699315200000 | 4725.31 |
| 1699401600000 | 4710.45 |
| 1699488000000 | 4673.08 |
| 1699574400000 | 4731.75 |
| 1699833600000 | 4729.13 |
| 1699920000000 | 4819.9 |
| 1700006400000 | 4836.34 |
| 1700092800000 | 4822.03 |
| 1700179200000 | 4841.06 |
| 1700438400000 | 4860.23 |
| 1700524800000 | 4854.36 |
| 1700611200000 | 4876.53 |
| 1700784000000 | 4888.86 |
| 1701043200000 | 4875.12 |
| 1701129600000 | 4875.55 |
| 1701216000000 | 4876.61 |
| 1701302400000 | 4920.41 |
| 1701388800000 | 4964.91 |
| 1701648000000 | 4959.28 |
| 1701734400000 | 4932.27 |
| 1701820800000 | 4923.66 |
| 1701907200000 | 4943.84 |
| 1701993600000 | 4959.05 |
| 1702252800000 | 4993.05 |
| 1702339200000 | 5005.38 |
| 1702425600000 | 5086.49 |
| 1702512000000 | 5136.72 |
| 1702598400000 | 5113.75 |
| 1702857600000 | 5128.06 |
| 1702944000000 | 5173.34 |
| 1703030400000 | 5095.45 |
| 1703116800000 | 5145.51 |
| 1703203200000 | 5161.45 |
| 1703548800000 | 5186.93 |
| 1703635200000 | 5194.96 |
| 1703721600000 | 5197.4 |
| 1703808000000 | 5184.18 |
| 1704153600000 | 5199.49 |
| 1704240000000 | 5165.46 |
| 1704326400000 | 5159.38 |
| 1704412800000 | 5172.91 |
| 1704672000000 | 5217.14 |
| 1704758400000 | 5191.87 |
| 1704844800000 | 5200.14 |
| 1704931200000 | 5189.38 |
| 1705017600000 | 5189.04 |
| 1705363200000 | 5155.24 |
| 1705449600000 | 5123.58 |
| 1705536000000 | 5144.34 |
| 1705622400000 | 5193.53 |
| 1705881600000 | 5209.9 |
| 1705968000000 | 5224.76 |
| 1706054400000 | 5204.77 |
| 1706140800000 | 5254.26 |
| 1706227200000 | 5264.73 |
| 1706486400000 | 5291.93 |
| 1706572800000 | 5318.38 |
| 1706659200000 | 5259.45 |
| 1706745600000 | 5314.77 |
| 1706832000000 | 5349 |
| 1707091200000 | 5312.22 |
| 1707177600000 | 5332.98 |
| 1707264000000 | 5353.79 |
| 1707350400000 | 5357.53 |
| 1707436800000 | 5358.64 |
| 1707696000000 | 5384.3 |
| 1707782400000 | 5308.63 |
| 1707868800000 | 5358.22 |
| 1707955200000 | 5419.54 |
| 1708041600000 | 5400.38 |
| 1708387200000 | 5393.38 |
| 1708473600000 | 5410.74 |
| 1708560000000 | 5474.54 |
| 1708646400000 | 5491.9 |
| 1708905600000 | 5477.99 |
| 1708992000000 | 5497.85 |
| 1709078400000 | 5497.75 |
| 1709164800000 | 5515.34 |
| 1709251200000 | 5561.95 |
| 1709510400000 | 5563.53 |
| 1709596800000 | 5534.86 |
| 1709683200000 | 5580.43 |
| 1709769600000 | 5619.38 |
| 1709856000000 | 5608.54 |
| 1710115200000 | 5612.38 |
| 1710201600000 | 5636.23 |
| 1710288000000 | 5650.77 |
| 1710374400000 | 5614.34 |
| 1710460800000 | 5607.47 |
| 1710720000000 | 5625.18 |
| 1710806400000 | 5656.57 |
| 1710892800000 | 5703.29 |
| 1710979200000 | 5733.67 |
| 1711065600000 | 5705.59 |
| 1711324800000 | 5697.43 |
| 1711411200000 | 5689.65 |
| 1711497600000 | 5771.65 |
| 1711584000000 | 5794.6 |
| 1711929600000 | 5765.67 |
| 1712016000000 | 5728.18 |
| 1712102400000 | 5733.24 |
| 1712188800000 | 5677.99 |
| 1712275200000 | 5728.6 |
| 1712534400000 | 5724.76 |
| 1712620800000 | 5730.5 |
| 1712707200000 | 5660.98 |
| 1712793600000 | 5664.17 |
| 1712880000000 | 5576.7 |
| 1713139200000 | 5539.56 |
| 1713225600000 | 5511.1 |
| 1713312000000 | 5498.23 |
| 1713398400000 | 5497.36 |
| 1713484800000 | 5522.42 |
| 1713744000000 | 5568.8 |
| 1713830400000 | 5614.12 |
| 1713916800000 | 5610.22 |
| 1714003200000 | 5593.34 |
| 1714089600000 | 5595.34 |
| 1714348800000 | 5624.41 |
| 1714435200000 | 5533.16 |
| 1714521600000 | 5521.22 |
| 1714608000000 | 5563.57 |
| 1714694400000 | 5601.4 |
| 1714953600000 | 5638.85 |
| 1715040000000 | 5648.78 |
| 1715126400000 | 5658.31 |
| 1715212800000 | 5705.21 |
| 1715299200000 | 5711.23 |
| 1715558400000 | 5704.5 |
| 1715644800000 | 5721.08 |
| 1715731200000 | 5766.77 |
| 1715817600000 | 5757.62 |
| 1715904000000 | 5775.33 |
| 1716163200000 | 5750.72 |
| 1716249600000 | 5762.62 |
| 1716336000000 | 5747.53 |
| 1716422400000 | 5680.17 |
| 1716508800000 | 5706.78 |
| 1716854400000 | 5671.94 |
| 1716940800000 | 5608.03 |
| 1717027200000 | 5627.33 |
| 1717113600000 | 5702.67 |
| 1717372800000 | 5673.6 |
| 1717459200000 | 5661.24 |
| 1717545600000 | 5686.75 |
| 1717632000000 | 5683.22 |
| 1717718400000 | 5673.17 |
| 1717977600000 | 5687.51 |
| 1718064000000 | 5662.14 |
| 1718150400000 | 5667.87 |
| 1718236800000 | 5656.43 |
| 1718323200000 | 5627.96 |
| 1718582400000 | 5663.13 |
| 1718668800000 | 5681.9 |
| 1718841600000 | 5707.07 |
| 1718928000000 | 5707.05 |
| 1719187200000 | 5736.68 |
| 1719273600000 | 5706.14 |
| 1719360000000 | 5694.39 |
| 1719446400000 | 5696.03 |
| 1719532800000 | 5702.39 |
| 1719792000000 | 5686.68 |
| 1719878400000 | 5706.75 |
| 1719964800000 | 5706.63 |
| 1720137600000 | 5706.27 |
| 1720396800000 | 5712.44 |
| 1720483200000 | 5716.93 |
| 1720569600000 | 5767.69 |
| 1720656000000 | 5793.63 |
| 1720742400000 | 5825.23 |
| 1721001600000 | 5843.61 |
| 1721088000000 | 5931.31 |
| 1721174400000 | 5917.95 |
| 1721260800000 | 5862.33 |
| 1721347200000 | 5825.03 |
| 1721606400000 | 5857.69 |
| 1721692800000 | 5831.7 |
| 1721779200000 | 5789.39 |
| 1721865600000 | 5792.58 |
| 1721952000000 | 5871.87 |
| 1722211200000 | 5869.73 |
| 1722297600000 | 5882.12 |
| 1722384000000 | 5899.42 |
| 1722470400000 | 5837.53 |
| 1722556800000 | 5722.76 |
| 1722816000000 | 5582.12 |
| 1722902400000 | 5627.39 |
| 1722988800000 | 5601.05 |
| 1723075200000 | 5704.97 |
| 1723161600000 | 5719.47 |
| 1723420800000 | 5695.78 |
| 1723507200000 | 5749.71 |
| 1723593600000 | 5777.02 |
| 1723680000000 | 5851.95 |
| 1723766400000 | 5867.79 |
| 1724025600000 | 5908.31 |
| 1724112000000 | 5884.7 |
| 1724198400000 | 5918.55 |
| 1724284800000 | 5906.41 |
| 1724371200000 | 5976.53 |
| 1724630400000 | 5981.91 |
| 1724716800000 | 5977.53 |
| 1724803200000 | 5964.65 |
| 1724889600000 | 5986.77 |
| 1724976000000 | 6045.27 |
| 1725321600000 | 5968.94 |
| 1725408000000 | 5957.21 |
| 1725494400000 | 5913.11 |
| 1725580800000 | 5845.09 |
| 1725840000000 | 5900.26 |
| 1725926400000 | 5893.78 |
| 1726012800000 | 5892.06 |
| 1726099200000 | 5920.9 |
| 1726185600000 | 5966.23 |
| 1726444800000 | 6005.18 |
| 1726531200000 | 6012.22 |
| 1726617600000 | 6005.04 |
| 1726704000000 | 6071.88 |
| 1726790400000 | 6063.61 |
| 1727049600000 | 6077.79 |
| 1727136000000 | 6083.9 |
| 1727222400000 | 6049.61 |
| 1727308800000 | 6089.39 |
| 1727395200000 | 6108.74 |
| 1727654400000 | 6132.1 |
| 1727740800000 | 6103.14 |
| 1727827200000 | 6093.1 |
| 1727913600000 | 6068.87 |
| 1728000000000 | 6112.96 |
| 1728259200000 | 6058.86 |
| 1728345600000 | 6074.07 |
| 1728432000000 | 6125.28 |
| 1728518400000 | 6102.06 |
| 1728604800000 | 6158.27 |
| 1728864000000 | 6202.76 |
| 1728950400000 | 6169.05 |
| 1729036800000 | 6207.26 |
| 1729123200000 | 6192.31 |
| 1729209600000 | 6202.47 |
| 1729468800000 | 6149.81 |
| 1729555200000 | 6117.62 |
| 1729641600000 | 6096.7 |
| 1729728000000 | 6096.88 |
| 1729814400000 | 6060.96 |
| 1730073600000 | 6093.02 |
| 1730160000000 | 6052.57 |
| 1730246400000 | 6043.98 |
| 1730332800000 | 5998.88 |
| 1730419200000 | 5999.59 |
| 1730678400000 | 5986.04 |
| 1730764800000 | 6060.19 |
| 1730851200000 | 6221.97 |
| 1730937600000 | 6210.55 |
| 1731024000000 | 6246.3 |
| 1731283200000 | 6272.93 |
| 1731369600000 | 6225.58 |
| 1731456000000 | 6235.37 |
| 1731542400000 | 6205.51 |
| 1731628800000 | 6175.93 |
| 1731888000000 | 6208.18 |
| 1731974400000 | 6187.2 |
| 1732060800000 | 6197.01 |
| 1732147200000 | 6267.09 |
| 1732233600000 | 6318.82 |
| 1732492800000 | 6366.39 |
| 1732579200000 | 6375.71 |
| 1732665600000 | 6372.75 |
| 1732838400000 | 6389.82 |
| 1733097600000 | 6373.82 |
| 1733184000000 | 6348.57 |
| 1733270400000 | 6340.85 |
| 1733356800000 | 6315.39 |
| 1733443200000 | 6310.96 |
| 1733702400000 | 6271.3 |
| 1733788800000 | 6229.46 |
| 1733875200000 | 6220.54 |
| 1733961600000 | 6193.24 |
| 1734048000000 | 6175.85 |
| 1734307200000 | 6146.8 |
| 1734393600000 | 6118.1 |
| 1734480000000 | 5965.31 |
| 1734566400000 | 5947.16 |
| 1734652800000 | 6015.66 |
| 1734912000000 | 6031.1 |
| 1734998400000 | 6085.34 |
| 1735171200000 | 6092.39 |
| 1735257600000 | 6046.44 |
| 1735516800000 | 5984.98 |
| 1735603200000 | 5992.97 |
| 1735776000000 | 5977.36 |
| 1735862400000 | 6036.62 |
| 1736121600000 | 6037.07 |
| 1736208000000 | 6024.44 |
| 1736294400000 | 6033.81 |
| 1736380800000 | 6033.81 |
| 1736467200000 | 5951.44 |
| 1736726400000 | 5996.23 |
| 1736812800000 | 6042.16 |
| 1736899200000 | 6116.19 |
| 1736985600000 | 6136.65 |
| 1737072000000 | 6176 |
| 1737417600000 | 6230.4 |
| 1737504000000 | 6208.27 |
| 1737590400000 | 6251.17 |
| 1737676800000 | 6245.77 |
| 1737936000000 | 6283.09 |
| 1738022400000 | 6260.85 |
| 1738108800000 | 6259.23 |
| 1738195200000 | 6314.09 |
| 1738281600000 | 6273.23 |
| 1738540800000 | 6245.83 |
| 1738627200000 | 6255.13 |
| 1738713600000 | 6293.04 |
| 1738800000000 | 6283.99 |
| 1738886400000 | 6236.84 |
| 1739145600000 | 6253.98 |
| 1739232000000 | 6274.19 |
| 1739318400000 | 6244.61 |
| 1739404800000 | 6309.05 |
| 1739491200000 | 6301.5 |
| 1739836800000 | 6334.48 |
| 1739923200000 | 6361.6 |
| 1740009600000 | 6332.53 |
| 1740096000000 | 6253.49 |
| 1740355200000 | 6257.35 |
| 1740441600000 | 6269.48 |
| 1740528000000 | 6233.9 |
| 1740614400000 | 6208.03 |
| 1740700800000 | 6295.52 |
| 1740960000000 | 6235.32 |
| 1741046400000 | 6116.2 |
| 1741132800000 | 6162.66 |
| 1741219200000 | 6115.15 |
| 1741305600000 | 6160.51 |
| 1741564800000 | 6062.23 |
| 1741651200000 | 5979.7 |
| 1741737600000 | 5954.72 |
| 1741824000000 | 5906.71 |
| 1741910400000 | 6008.94 |
| 1742169600000 | 6076.72 |
| 1742256000000 | 6045.02 |
| 1742342400000 | 6087.95 |
| 1742428800000 | 6076.43 |
| 1742515200000 | 6058.02 |
| 1742774400000 | 6138.61 |
| 1742860800000 | 6128.22 |
| 1742947200000 | 6115.41 |
| 1743033600000 | 6095.04 |
| 1743120000000 | 6007.35 |
| 1743379200000 | 6067.11 |
| 1743465600000 | 6065.02 |
| 1743552000000 | 6098.74 |
| 1743638400000 | 5850.36 |
| 1743724800000 | 5504.02 |
| 1743984000000 | 5472.95 |
| 1744070400000 | 5400.14 |
| 1744156800000 | 5788.2 |
| 1744243200000 | 5617.56 |
| 1744329600000 | 5705.96 |
| 1744588800000 | 5768.66 |
| 1744675200000 | 5747.31 |
| 1744761600000 | 5669.2 |
| 1744848000000 | 5689.47 |
| 1745193600000 | 5579.43 |
| 1745280000000 | 5718.59 |
| 1745366400000 | 5773.51 |
| 1745452800000 | 5847.83 |
| 1745539200000 | 5849.07 |
| 1745798400000 | 5862.97 |
| 1745884800000 | 5896.4 |
| 1745971200000 | 5911.22 |
| 1746057600000 | 5896.52 |
| 1746144000000 | 5985.16 |
| 1746403200000 | 5958.47 |
| 1746489600000 | 5921.85 |
| 1746576000000 | 5945.84 |
| 1746662400000 | 5973.47 |
| 1746748800000 | 5964.24 |
| 1747008000000 | 6109.92 |
| 1747094400000 | 6101.45 |
| 1747180800000 | 6066.73 |
| 1747267200000 | 6117.09 |
| 1747353600000 | 6179.13 |
| 1747612800000 | 6189.74 |
| 1747699200000 | 6175.48 |
| 1747785600000 | 6068.61 |
| 1747872000000 | 6045.76 |
| 1747958400000 | 6026.16 |
| 1748304000000 | 6121.76 |
| 1748390400000 | 6081.93 |
| 1748476800000 | 6105.32 |
| 1748563200000 | 6113.94 |
| 1748822400000 | 6121.21 |
| 1748908800000 | 6153.8 |
| 1748995200000 | 6134.99 |
| 1749081600000 | 6120.43 |
| 1749168000000 | 6181.26 |
| 1749427200000 | 6182.2 |
| 1749513600000 | 6213.19 |
| 1749600000000 | 6202.71 |
| 1749686400000 | 6221.02 |
| 1749772800000 | 6155.48 |
| 1750032000000 | 6204.96 |
| 1750118400000 | 6148.32 |
| 1750204800000 | 6152.45 |
| 1750377600000 | 6159.13 |
| 1750636800000 | 6209.9 |
| 1750723200000 | 6259.78 |
| 1750809600000 | 6227.01 |
| 1750896000000 | 6270.68 |
| 1750982400000 | 6300.88 |
| 1751241600000 | 6340.26 |
| 1751328000000 | 6386.5 |
| 1751414400000 | 6381 |
| 1751500800000 | 6418.25 |
| 1751846400000 | 6369.96 |
| 1751932800000 | 6359.02 |
| 1752019200000 | 6374.02 |
| 1752105600000 | 6407.13 |
| 1752192000000 | 6363.92 |
| 1752451200000 | 6374.09 |
| 1752537600000 | 6301.71 |
| 1752624000000 | 6320.57 |
| 1752710400000 | 6334.44 |
| 1752796800000 | 6331.68 |
| 1753056000000 | 6335.4 |
| 1753142400000 | 6380.21 |
| 1753228800000 | 6439.37 |
| 1753315200000 | 6423.53 |
| 1753401600000 | 6453.54 |
| 1753660800000 | 6424 |
| 1753747200000 | 6419.73 |
| 1753833600000 | 6391.12 |
| 1753920000000 | 6352.22 |
| 1754006400000 | 6292.66 |
| 1754265600000 | 6369.85 |
| 1754352000000 | 6362.37 |
| 1754438400000 | 6370.78 |
| 1754524800000 | 6373.88 |
| 1754611200000 | 6426.24 |
| 1754870400000 | 6410.89 |
| 1754956800000 | 6483.32 |
| 1755043200000 | 6530.89 |
| 1755129600000 | 6520.03 |
| 1755216000000 | 6504.15 |
| 1755475200000 | 6502.21 |
| 1755561600000 | 6524.92 |
| 1755648000000 | 6534.78 |
| 1755734400000 | 6504.32 |
| 1755820800000 | 6594.11 |
| 1756080000000 | 6554.3 |
| 1756166400000 | 6572.92 |
| 1756252800000 | 6591.35 |
| 1756339200000 | 6597.41 |
| 1756425600000 | 6597.13 |
| 1756771200000 | 6567.95 |
| 1756857600000 | 6581.9 |
| 1756944000000 | 6635.09 |
| 1757030400000 | 6623.97 |
| 1757289600000 | 6620.57 |
| 1757376000000 | 6636.03 |
| 1757462400000 | 6630.18 |
| 1757548800000 | 6722.99 |
| 1757635200000 | 6689.45 |
| 1757894400000 | 6691.35 |
| 1757980800000 | 6688.28 |
| 1758067200000 | 6712.73 |
| 1758153600000 | 6737.95 |
| 1758240000000 | 6738.91 |
| 1758499200000 | 6731.51 |
| 1758585600000 | 6726.84 |
| 1758672000000 | 6712.85 |
| 1758758400000 | 6673.74 |
| 1758844800000 | 6721.78 |
| 1759104000000 | 6726.63 |
| 1759190400000 | 6745.28 |
| 1759276800000 | 6760.66 |
| 1759363200000 | 6768.46 |
| 1759449600000 | 6792.77 |
| 1759708800000 | 6795.68 |
| 1759795200000 | 6775.51 |
| 1759881600000 | 6787.66 |
| 1759968000000 | 6753.74 |
| 1760054400000 | 6611.86 |
| 1760313600000 | 6684.52 |
| 1760400000000 | 6731.24 |
| 1760486400000 | 6754.33 |
| 1760572800000 | 6696.36 |
| 1760659200000 | 6728.19 |
| 1760918400000 | 6783.4 |
| 1761004800000 | 6796.64 |
| 1761091200000 | 6765.94 |
| 1761177600000 | 6798.48 |
| 1761264000000 | 6842.25 |
| 1761523200000 | 6892.43 |
| 1761609600000 | 6854.9 |
| 1761696000000 | 6815.36 |
| 1761782400000 | 6794.22 |
| 1761868800000 | 6824.99 |
| 1762128000000 | 6818.03 |
| 1762214400000 | 6775.3 |
| 1762300800000 | 6831.99 |
| 1762387200000 | 6797.82 |
| 1762473600000 | 6836.73 |
| 1762732800000 | 6889.11 |
| 1762819200000 | 6929.77 |
| 1762905600000 | 6952.28 |
| 1762992000000 | 6868.79 |
| 1763078400000 | 6845.59 |
| 1763337600000 | 6786.74 |
| 1763424000000 | 6766.04 |
| 1763510400000 | 6767.37 |
| 1763596800000 | 6684.51 |
| 1763683200000 | 6781.1 |
| 1763942400000 | 6841.8 |
| 1764028800000 | 6930.56 |
| 1764115200000 | 6977.89 |
| 1764288000000 | 7021.78 |
| 1764547200000 | 6976.84 |
| 1764633600000 | 6977.95 |
| 1764720000000 | 7022.7 |
| 1764806400000 | 7018.13 |
| 1764892800000 | 7022.49 |
| 1765152000000 | 6974.03 |
| 1765238400000 | 6963.27 |
| 1765324800000 | 7052.29 |
| 1765411200000 | 7101.62 |
| 1765497600000 | 7059.87 |
| 1765756800000 | 7071.31 |
| 1765843200000 | 7020.81 |
| 1765929600000 | 6974.36 |
| 1766016000000 | 7000.05 |
| 1766102400000 | 7039.84 |
| 1766361600000 | 7091.59 |
| 1766448000000 | 7097.34 |
| 1766534400000 | 7126.9 |
| 1766707200000 | 7123.2 |
| 1766966400000 | 7109.58 |
| 1767052800000 | 7102.35 |
| 1767139200000 | 7052.6 |
| 1767312000000 | 7106.57 |
| 1767571200000 | 7186.78 |
| 1767657600000 | 7256.91 |
| 1767744000000 | 7204.6 |
| 1767830400000 | 7251.29 |
| 1767916800000 | 7303.27 |
| 1768176000000 | 7310.08 |
| 1768262400000 | 7285.94 |
| 1768348800000 | 7294.7 |
| 1768435200000 | 7316.01 |
| 1768521600000 | 7308.64 |
| 1768867200000 | 7210.07 |
| 1768953600000 | 7310.21 |
| 1769040000000 | 7330.6 |
| 1769126400000 | 7306.84 |
| 1769385600000 | 7336.01 |
| 1769472000000 | 7344.14 |
| 1769558400000 | 7357.58 |
| 1769644800000 | 7385.13 |
| 1769731200000 | 7370.57 |
| 1769990400000 | 7435.4 |
| 1770076800000 | 7422.92 |
| 1770163200000 | 7415.58 |
| 1770249600000 | 7347.9 |
| 1770336000000 | 7462.03 |
| 1770595200000 | 7456.13 |
| 1770681600000 | 7423.11 |
| 1770768000000 | 7441.24 |
| 1770854400000 | 7349.16 |
| 1770940800000 | 7407.72 |
| 1771286400000 | 7392.02 |
| 1771372800000 | 7437.05 |
| 1771459200000 | 7412.58 |
| 1771545600000 | 7455.12 |
| 1771804800000 | 7383.09 |
| 1771891200000 | 7436.68 |
| 1771977600000 | 7460.7 |
| 1772064000000 | 7465.44 |
| 1772150400000 | 7478.21 |
| 1772409600000 | 7454.63 |
| 1772496000000 | 7366.06 |
| 1772582400000 | 7410.27 |
| 1772668800000 | 7327.68 |
| 1772755200000 | 7243.78 |
| 1773014400000 | 7267.88 |
| 1773100800000 | 7249.54 |
| 1773187200000 | 7235.97 |
| 1773273600000 | 7147.52 |
| 1773360000000 | 7143.63 |
| 1773619200000 | 7204.91 |
| 1773705600000 | 7243.11 |
| 1773792000000 | 7157.28 |
| 1773878400000 | 7148.54 |
| 1773964800000 | 7062.22 |
| 1774224000000 | 7121.9 |
| 1774310400000 | 7139.34 |
| 1774396800000 | 7170.86 |
| 1774483200000 | 7101.21 |
| 1774569600000 | 7020.43 |
| 1774828800000 | 7003.51 |
| 1774915200000 | 7141.47 |
| 1775001600000 | 7177.97 |
| 1775088000000 | 7188.01 |
| 1775433600000 | 7227.19 |
| 1775520000000 | 7216.5 |
| 1775606400000 | 7385.69 |
| 1775692800000 | 7435.47 |
| 1775779200000 | 7386.71 |
| 1776038400000 | 7440.11 |
| 1776124800000 | 7477.27 |
| 1776211200000 | 7468.64 |
| 1776297600000 | 7496.61 |
| 1776384000000 | 7567.33 |
| 1776643200000 | 7561.15 |
| 1776729600000 | 7523.62 |
| 1776816000000 | 7547.25 |
| 1776902400000 | 7573.13 |
| 1776988800000 | 7600.13 |
| 1777248000000 | 7589.71 |
| 1777334400000 | 7581.24 |
| 1777420800000 | 7601.23 |
| 1777507200000 | 7728.98 |
| 1777593600000 | 7723.23 |
| 1777852800000 | 7678.28 |
| 1777939200000 | 7765.61 |
| 1778025600000 | 7841.18 |
| 1778112000000 | 7766.03 |
| 1778198400000 | 7829.89 |
| 1778457600000 | 7844.23 |
| 1778544000000 | 7827.37 |
| 1778630400000 | 7847.7 |
| 1778716800000 | 7854.74 |
| 1778803200000 | 7775.19 |
| 1779062400000 | 7802.22 |
| 1779148800000 | 7776.22 |
| 1779235200000 | 7844.23 |
| 1779321600000 | 7861.27 |
| 1779408000000 | 7918.44 |
| 1779753600000 | 7960.22 |
| 1779840000000 | 7959.02 |
| 1779926400000 | 7976.16 |
| 1780012800000 | 7962.09 |
| 1780272000000 | 7930.57 |
| 1780358400000 | 7970.97 |
| 1780444800000 | 7966.71 |
| 1780531200000 | 8026.25 |
| 1780617600000 | 7889.36 |
| 1780876800000 | 7907.62 |
| 1780963200000 | 7926.26 |
| 1781049600000 | 7840.39 |
| 1781136000000 | 7974.45 |
| 1781222400000 | 8043.57 |
| 1781481600000 | 8112.5 |
| 1781568000000 | 8097.66 |
| 1781654400000 | 8004.29 |
| 1781740800000 | 8063.11 |
| 1782086400000 | 8095.15 |
| 1782172800000 | 8028.43 |
| 1782259200000 | 8033.69 |
| 1782345600000 | 8111.24 |
| 1782432000000 | 8086.31 |
| 1782691200000 | 8151.91 |
| 1782777600000 | 8160.78 |
| 1782864000000 | 8125.94 |
| 1782950400000 | 8149.03 |
| 1783296000000 | 8179.61 |
| 1783382400000 | 8152.8 |
| 1783468800000 | 8111.47 |
| 1783555200000 | 8167.03 |
| 1783641600000 | 8198.35 |
| 1783900800000 | 8184.64 |
| 1783987200000 | 8176.61 |
| 1784073600000 | 8156.02 |
| 1784160000000 | 8152 |
| 1784246400000 | 8113.03 |
| 1784505600000 | 8094.45 |
| 1784592000000 | 8171.81 |
| 1784678400000 | 8163.83 |
| 1784764800000 | 8112.24 |
| 1784851200000 | 8133.62 |
| 1785110400000 | 8155.91 |
| 1785196800000 | 8186.5 |
| 1785283200000 | 8077.25 |
| 1785369600000 | 8121.13 |
| 1785456000000 | 8165.51 |
| 1785715200000 | 8239.83 |
| 1785801600000 | 8348.12 |
| 1785888000000 | 8310.55 |
| 1785974400000 | 8290.7 |
| 1786060800000 | 8325.76 |
| 1786320000000 | 8345.4 |
| 1786406400000 | 8329.76 |
| 1786492800000 | 8356.67 |
| 1786579200000 | 8403.89 |
| 1786665600000 | 8420.29 |
| 1786924800000 | 8395.81 |
| 1787011200000 | 8365.01 |
| 1787097600000 | 8377.97 |
| 1787184000000 | 8304 |
| 1787270400000 | 8341.48 |
| 1787529600000 | 8356.38 |
| 1787616000000 | 8357.3 |
| 1787702400000 | 8366.69 |
| 1787788800000 | 8325.25 |
| 1787875200000 | 8324.3 |
| 1788134400000 | 8286.17 |
| iSTOXX Ang Research Enhanced U.S. Large Cap Value | STOXX US Universal Value | |
|---|---|---|
| 2025 | 18.450100922286 | 14.981512840451 |
| 2024 | 16.134385435522 | 14.831751862233 |
| 2023 | 11.602806538804 | 9.8146679656555 |
| 2022 | -5.710885689965 | -6.2576327487664 |
| 2021 | 25.981799325485 | 24.894629511789 |
| 2020 | 2.6932277162107 | 3.6434247658939 |
| 2019 | 24.622962356928 | 26.575456657353 |
| 2020 | 28.719912998227 | 24.781682374008 |
Methodology
The iSTOXX Ang Research Enhanced Index Family is designed to provide optimized exposure to selected equity factors while closely tracking the relevant STOXX U.S. parent indices. Constituents are selected from the respective parent index universes and are weighted through an Axioma-based optimization process. The index maximizes exposure to factor scores such as Momentum, Quality, Enhanced Value, Cyclical Value, or a Dynamic Multi-Factor Score. The Dynamic Multi-Factor Score combines factor signals using model-driven weights based on market similarity, factor momentum, and factor exposure trends. Optimization constraints are applied to manage active risk, diversification, sector exposure, liquidity, turnover, and tracking error. The indices are reviewed quarterly in March, June, September, and December.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1546182192 | ISAULVA | .ISAULVA | |
| Net Return EUR | CH1546182218 | ISAULVC | .ISAULVC | |
| Gross Return EUR | CH1546182200 | ISAULVB | .ISAULVB | |
| Price USD | CH1546182226 | ISAULVD | .ISAULVD | |
| Net Return USD | CH1546182242 | ISAULVF | .ISAULVF | |
| Gross Return USD | CH1546182234 | ISAULVE | ISAULVE INDEX | .ISAULVE |
Quick Facts
| Weighting | Price Weighted |
| Cap Factor | NA |
| No. of components | Variable |
| Review frequency | Quarterly in March, June, September and December |
| Calculation/distribution | End of day |
| Calculation hours | 22:30:00 22:30:00 |
| Base value/base date | 1000 as of June. 24, 2002 |
| History | Available from June 24, 2002 |
| Inception date | Aug 28, 2026 |
| 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 |
|---|---|---|---|
| Amazon.com Inc. | Retail | USA | 4.948% |
| Apple Inc. | Technology | USA | 2.518% |
| JPMorgan Chase & Co. | Banks | USA | 2.394% |
| ALPHABET INC. CL A | Technology | USA | 2.239% |
| EXXONMOBIL HOLDINGS CORPORATION | Energy | USA | 2.043% |
| Johnson & Johnson | Healthcare | USA | 1.918% |
| WALMART INC. | Retail | USA | 1.837% |
| Micron Technology Inc. | Technology | USA | 1.719% |
| Berkshire Hathaway Inc. Cl B | Financial Services | USA | 1.703% |
| META PLATFORMS CLASS A | Technology | USA | 1.609% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of August 31, 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.