Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
EURO STOXX Strong Growth 20
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Strong Style indices represent the performance of the most style-pure companies in Europe and the Eurozone. While the STOXX Strong Growth 20 indices and the STOXX Strong Value 20 indices cover the purest growth and value companies in Europe and the Eurozone, the STOXX Strong Style Composite 40 indices combine both style indices, i.e. the most style-pure companies of each style category in the relevant region.
Key facts
- Weighting is purely based on the relevant value or growth score
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 | |
| EURO STOXX Strong Growth 20 | N/A | 1.2 | 0.1 | 0.1 | 0.1 | 0.0 | 8.1 | 2.3 | 90.2 |
| EURO STOXX | 7,884.6 | 5,654.8 | 19.3 | 7.2 | 303.6 | 2.1 | 5.4 | 0.0 | 4.0 |
Supersector weighting (top 10)
| Technology | 23.5 |
|---|---|
| Consumer Products and Services | 23.5 |
| Health Care | 13.6 |
| Industrial Goods and Services | 12.8 |
| Automobiles and Parts | 5.5 |
| Media | 5.1 |
| Construction and Materials | 5.0 |
| Chemicals | 4.9 |
| Food, Beverage and Tobacco | 4.0 |
| Personal Care, Drug and Grocery Stores | 2.3 |
Country weighting
| Netherlands | 30.5 |
|---|---|
| France | 29.9 |
| Italy | 19.1 |
| Germany | 15.6 |
| Spain | 5.0 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX Strong Growth 20 | 6.3 | 14.5 | 14.5 | -17.9 | 78.9 | N/A | N/A | 14.7 | -6.4 | 12.5 |
| EURO STOXX | 4.5 | 22.7 | 22.7 | 15.1 | 55.8 | N/A | N/A | 23.1 | 4.9 | 9.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX Strong Growth 20 | N/A | N/A | 20.7 | 27.1 | 26.2 | N/A | N/A | 0.4 | -0.3 | 0.4 |
| EURO STOXX | N/A | N/A | 17.6 | 21.2 | 22.6 | N/A | N/A | 0.9 | 0.2 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX Strong Growth 20 | 0.9 | 0.9 | 0.9 | 0.9 | 0.8 | 6.3 | 8.6 | 8.6 | 14.4 | 15.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX Strong Growth 20 | 1.2 | 1.1 | 1.1 | 1.1 | 0.9 | 3.8 | -0.8 | -0.8 | -0.8 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of December 29, 2023
STYLE INDICES
EURO STOXX Strong Growth 20
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 | ||
| EURO STOXX Strong Growth 20 | 40.9 | 35.5 | 40.9 | 35.5 | 7.7 | 1.1 | 3.1 | 60.6 |
| EURO STOXX | 15.6 | 12.4 | 13.1 | 12.1 | 1.7 | 3.0 | 1.1 | 10.2 |
Performance and annual returns
| EURO STOXX Strong Growth 20 | |
|---|---|
| 1001808000000 | 1000 |
| 1001894400000 | 990.66 |
| 1001980800000 | 994.12 |
| 1002067200000 | 991.53 |
| 1002153600000 | 1021.15 |
| 1002240000000 | 1003.47 |
| 1002499200000 | 1008.39 |
| 1002585600000 | 1001.84 |
| 1002672000000 | 1029.63 |
| 1002758400000 | 1049.24 |
| 1002844800000 | 1051.06 |
| 1003104000000 | 1028.44 |
| 1003190400000 | 1035.73 |
| 1003276800000 | 1057.83 |
| 1003363200000 | 1042.11 |
| 1003449600000 | 1029.39 |
| 1003708800000 | 1035.81 |
| 1003795200000 | 1067.07 |
| 1003881600000 | 1095.46 |
| 1003968000000 | 1068.14 |
| 1004054400000 | 1085.28 |
| 1004313600000 | 1083.53 |
| 1004400000000 | 1060.04 |
| 1004486400000 | 1076.55 |
| 1004572800000 | 1078.24 |
| 1004659200000 | 1078.81 |
| 1004918400000 | 1093.41 |
| 1005004800000 | 1076.98 |
| 1005091200000 | 1089.92 |
| 1005177600000 | 1099.59 |
| 1005264000000 | 1088.79 |
| 1005523200000 | 1076.95 |
| 1005609600000 | 1090.74 |
| 1005696000000 | 1098.16 |
| 1005782400000 | 1103.91 |
| 1005868800000 | 1113.22 |
| 1006128000000 | 1123.76 |
| 1006214400000 | 1124.69 |
| 1006300800000 | 1123.41 |
| 1006387200000 | 1139.76 |
| 1006473600000 | 1151.68 |
| 1006732800000 | 1155.78 |
| 1006819200000 | 1140.6 |
| 1006905600000 | 1143.78 |
| 1006992000000 | 1137.22 |
| 1007078400000 | 1149.68 |
| 1007337600000 | 1135.23 |
| 1007424000000 | 1142.31 |
| 1007510400000 | 1171.86 |
| 1007596800000 | 1184.94 |
| 1007683200000 | 1179.07 |
| 1007942400000 | 1163.91 |
| 1008028800000 | 1169.67 |
| 1008115200000 | 1159.24 |
| 1008201600000 | 1127.34 |
| 1008288000000 | 1141.6 |
| 1008547200000 | 1154.32 |
| 1008633600000 | 1157.33 |
| 1008720000000 | 1144.13 |
| 1008806400000 | 1135.28 |
| 1008892800000 | 1135.43 |
| 1009152000000 | 1122.03 |
| 1009411200000 | 1146.3 |
| 1009497600000 | 1156.22 |
| 1009929600000 | 1185.28 |
| 1010016000000 | 1201.55 |
| 1010102400000 | 1197.34 |
| 1010361600000 | 1190.26 |
| 1010448000000 | 1193.05 |
| 1010534400000 | 1189.67 |
| 1010620800000 | 1172.45 |
| 1010707200000 | 1179.35 |
| 1010966400000 | 1164.8 |
| 1011052800000 | 1151.21 |
| 1011139200000 | 1136.76 |
| 1011225600000 | 1157.43 |
| 1011312000000 | 1165.27 |
| 1011571200000 | 1153.54 |
| 1011657600000 | 1168.45 |
| 1011744000000 | 1169.02 |
| 1011830400000 | 1177.38 |
| 1011916800000 | 1162.76 |
| 1012176000000 | 1169.89 |
| 1012262400000 | 1178.18 |
| 1012348800000 | 1157.27 |
| 1012435200000 | 1167.41 |
| 1012521600000 | 1179.81 |
| 1012780800000 | 1173.3 |
| 1012867200000 | 1150.82 |
| 1012953600000 | 1132.3 |
| 1013040000000 | 1144 |
| 1013126400000 | 1157.02 |
| 1013385600000 | 1167.48 |
| 1013472000000 | 1165.9 |
| 1013558400000 | 1170.57 |
| 1013644800000 | 1180.74 |
| 1013731200000 | 1175.8 |
| 1013990400000 | 1168.63 |
| 1014076800000 | 1151.08 |
| 1014163200000 | 1143.06 |
| 1014249600000 | 1156.41 |
| 1014336000000 | 1160.29 |
| 1014595200000 | 1152.04 |
| 1014681600000 | 1161.13 |
| 1014768000000 | 1178.62 |
| 1014854400000 | 1192.08 |
| 1014940800000 | 1197.5 |
| 1015200000000 | 1223.45 |
| 1015286400000 | 1224.2 |
| 1015372800000 | 1226.55 |
| 1015459200000 | 1247.19 |
| 1015545600000 | 1242.03 |
| 1015804800000 | 1244.43 |
| 1015891200000 | 1237.06 |
| 1015977600000 | 1245.61 |
| 1016064000000 | 1252.65 |
| 1016150400000 | 1254.48 |
| 1016409600000 | 1258.78 |
| 1016496000000 | 1272.73 |
| 1016582400000 | 1271.48 |
| 1016668800000 | 1271.64 |
| 1016755200000 | 1277.37 |
| 1017014400000 | 1269.24 |
| 1017100800000 | 1273.79 |
| 1017187200000 | 1268.87 |
| 1017273600000 | 1289.32 |
| 1017705600000 | 1289.08 |
| 1017792000000 | 1286.18 |
| 1017878400000 | 1268.72 |
| 1017964800000 | 1275.1 |
| 1018224000000 | 1260.63 |
| 1018310400000 | 1274.66 |
| 1018396800000 | 1276.59 |
| 1018483200000 | 1273.81 |
| 1018569600000 | 1272.16 |
| 1018828800000 | 1281.63 |
| 1018915200000 | 1298.64 |
| 1019001600000 | 1312.05 |
| 1019088000000 | 1317.11 |
| 1019174400000 | 1338.63 |
| 1019433600000 | 1317.88 |
| 1019520000000 | 1308.55 |
| 1019606400000 | 1306.27 |
| 1019692800000 | 1292.37 |
| 1019779200000 | 1305 |
| 1020038400000 | 1300.68 |
| 1020124800000 | 1303.54 |
| 1020297600000 | 1297.35 |
| 1020384000000 | 1316.89 |
| 1020643200000 | 1308.34 |
| 1020729600000 | 1295.25 |
| 1020816000000 | 1301.3 |
| 1020902400000 | 1299.58 |
| 1020988800000 | 1287.01 |
| 1021248000000 | 1298.07 |
| 1021334400000 | 1306.83 |
| 1021420800000 | 1321.33 |
| 1021507200000 | 1309.05 |
| 1021593600000 | 1323.53 |
| 1021852800000 | 1316.72 |
| 1021939200000 | 1318.04 |
| 1022025600000 | 1323.03 |
| 1022112000000 | 1322.61 |
| 1022198400000 | 1319.73 |
| 1022457600000 | 1320.85 |
| 1022544000000 | 1330.72 |
| 1022630400000 | 1332.13 |
| 1022716800000 | 1319.28 |
| 1022803200000 | 1312.24 |
| 1023062400000 | 1316.39 |
| 1023148800000 | 1295.45 |
| 1023235200000 | 1299.74 |
| 1023321600000 | 1314.4 |
| 1023408000000 | 1288.63 |
| 1023667200000 | 1298.08 |
| 1023753600000 | 1319.56 |
| 1023840000000 | 1300.66 |
| 1023926400000 | 1279.68 |
| 1024012800000 | 1254.03 |
| 1024272000000 | 1280.89 |
| 1024358400000 | 1299.93 |
| 1024444800000 | 1285.06 |
| 1024531200000 | 1259.67 |
| 1024617600000 | 1260.16 |
| 1024876800000 | 1225.64 |
| 1024963200000 | 1262.79 |
| 1025049600000 | 1242.24 |
| 1025136000000 | 1262.25 |
| 1025222400000 | 1299.37 |
| 1025481600000 | 1316.11 |
| 1025568000000 | 1265.4 |
| 1025654400000 | 1227.32 |
| 1025740800000 | 1233.78 |
| 1025827200000 | 1260.84 |
| 1026086400000 | 1286.18 |
| 1026172800000 | 1283.09 |
| 1026259200000 | 1248.42 |
| 1026345600000 | 1211.91 |
| 1026432000000 | 1205.37 |
| 1026691200000 | 1181.58 |
| 1026777600000 | 1190.07 |
| 1026864000000 | 1206.53 |
| 1026950400000 | 1232.53 |
| 1027036800000 | 1197.46 |
| 1027296000000 | 1152.48 |
| 1027382400000 | 1105.31 |
| 1027468800000 | 1093.73 |
| 1027555200000 | 1139.14 |
| 1027641600000 | 1113.32 |
| 1027900800000 | 1163.73 |
| 1027987200000 | 1176.16 |
| 1028073600000 | 1176.45 |
| 1028160000000 | 1158.43 |
| 1028246400000 | 1153.5 |
| 1028505600000 | 1115.1 |
| 1028592000000 | 1115.88 |
| 1028678400000 | 1126.18 |
| 1028764800000 | 1143.47 |
| 1028851200000 | 1153.04 |
| 1029110400000 | 1148.94 |
| 1029196800000 | 1167 |
| 1029283200000 | 1139.17 |
| 1029369600000 | 1148.54 |
| 1029456000000 | 1154.91 |
| 1029715200000 | 1169.17 |
| 1029801600000 | 1170.29 |
| 1029888000000 | 1190.61 |
| 1029974400000 | 1198.34 |
| 1030060800000 | 1188.89 |
| 1030320000000 | 1184.88 |
| 1030406400000 | 1223.84 |
| 1030492800000 | 1187.94 |
| 1030579200000 | 1175.38 |
| 1030665600000 | 1174.96 |
| 1030924800000 | 1167.12 |
| 1031011200000 | 1143.13 |
| 1031097600000 | 1135.41 |
| 1031184000000 | 1124.64 |
| 1031270400000 | 1138.62 |
| 1031529600000 | 1125.67 |
| 1031616000000 | 1148.31 |
| 1031702400000 | 1170.2 |
| 1031788800000 | 1146.92 |
| 1031875200000 | 1117.98 |
| 1032134400000 | 1112.41 |
| 1032220800000 | 1113.43 |
| 1032307200000 | 1073.05 |
| 1032393600000 | 1061.99 |
| 1032480000000 | 1053.56 |
| 1032739200000 | 1012.34 |
| 1032825600000 | 979.16 |
| 1032912000000 | 978.72 |
| 1032998400000 | 1016.33 |
| 1033084800000 | 1023.19 |
| 1033344000000 | 984.99 |
| 1033430400000 | 969.93 |
| 1033516800000 | 992.81 |
| 1033603200000 | 979.81 |
| 1033689600000 | 944.17 |
| 1033948800000 | 938.14 |
| 1034035200000 | 924.36 |
| 1034121600000 | 912.1 |
| 1034208000000 | 930.62 |
| 1034294400000 | 983.65 |
| 1034553600000 | 971.01 |
| 1034640000000 | 1014.29 |
| 1034726400000 | 994.34 |
| 1034812800000 | 1019.36 |
| 1034899200000 | 1033.59 |
| 1035158400000 | 1048.5 |
| 1035244800000 | 1051.03 |
| 1035331200000 | 1007.23 |
| 1035417600000 | 1024.33 |
| 1035504000000 | 1010.97 |
| 1035763200000 | 1045.48 |
| 1035849600000 | 1018.94 |
| 1035936000000 | 1041.63 |
| 1036022400000 | 1077.14 |
| 1036108800000 | 1084.6 |
| 1036368000000 | 1126.38 |
| 1036454400000 | 1147.76 |
| 1036540800000 | 1148.66 |
| 1036627200000 | 1116.24 |
| 1036713600000 | 1109.58 |
| 1036972800000 | 1100.81 |
| 1037059200000 | 1107.55 |
| 1037145600000 | 1095.36 |
| 1037232000000 | 1121.83 |
| 1037318400000 | 1128.75 |
| 1037577600000 | 1134.67 |
| 1037664000000 | 1128.28 |
| 1037750400000 | 1125.88 |
| 1037836800000 | 1176.81 |
| 1037923200000 | 1179.56 |
| 1038182400000 | 1187.44 |
| 1038268800000 | 1166.3 |
| 1038355200000 | 1188.91 |
| 1038441600000 | 1195.92 |
| 1038528000000 | 1232.98 |
| 1038787200000 | 1236.43 |
| 1038873600000 | 1201.36 |
| 1038960000000 | 1217.2 |
| 1039046400000 | 1205 |
| 1039132800000 | 1199.39 |
| 1039392000000 | 1179.73 |
| 1039478400000 | 1178.26 |
| 1039564800000 | 1197.45 |
| 1039651200000 | 1184.93 |
| 1039737600000 | 1157.87 |
| 1039996800000 | 1181.66 |
| 1040083200000 | 1174.09 |
| 1040169600000 | 1156.59 |
| 1040256000000 | 1138.35 |
| 1040342400000 | 1138.16 |
| 1040601600000 | 1142.75 |
| 1040947200000 | 1129.93 |
| 1041206400000 | 1144.31 |
| 1041465600000 | 1191.73 |
| 1041552000000 | 1212.94 |
| 1041811200000 | 1227.34 |
| 1041897600000 | 1210.79 |
| 1041984000000 | 1197.74 |
| 1042070400000 | 1213.34 |
| 1042156800000 | 1235.59 |
| 1042416000000 | 1252.58 |
| 1042502400000 | 1268.52 |
| 1042588800000 | 1260.74 |
| 1042675200000 | 1276.84 |
| 1042761600000 | 1241.85 |
| 1043020800000 | 1221.88 |
| 1043107200000 | 1216.57 |
| 1043193600000 | 1200.04 |
| 1043280000000 | 1200.42 |
| 1043366400000 | 1203.42 |
| 1043625600000 | 1169.69 |
| 1043712000000 | 1162.73 |
| 1043798400000 | 1175.8 |
| 1043884800000 | 1212.36 |
| 1043971200000 | 1213.14 |
| 1044230400000 | 1233.16 |
| 1044316800000 | 1200.93 |
| 1044403200000 | 1199.96 |
| 1044489600000 | 1180.69 |
| 1044576000000 | 1166.28 |
| 1044835200000 | 1139.48 |
| 1044921600000 | 1168.75 |
| 1045008000000 | 1127.31 |
| 1045094400000 | 1138.88 |
| 1045180800000 | 1160.92 |
| 1045440000000 | 1171.17 |
| 1045526400000 | 1171.37 |
| 1045612800000 | 1164.6 |
| 1045699200000 | 1165.75 |
| 1045785600000 | 1166.28 |
| 1046044800000 | 1157.41 |
| 1046131200000 | 1113.19 |
| 1046217600000 | 1087.64 |
| 1046304000000 | 1074.25 |
| 1046390400000 | 1104.94 |
| 1046649600000 | 1112.59 |
| 1046736000000 | 1083.09 |
| 1046822400000 | 1075.97 |
| 1046908800000 | 1058.91 |
| 1046995200000 | 1036.5 |
| 1047254400000 | 1017.55 |
| 1047340800000 | 1006.15 |
| 1047427200000 | 966.36 |
| 1047513600000 | 992.47 |
| 1047600000000 | 1007.61 |
| 1047859200000 | 1022.75 |
| 1047945600000 | 1019.39 |
| 1048032000000 | 1023.6 |
| 1048118400000 | 1018.31 |
| 1048204800000 | 1055.68 |
| 1048464000000 | 1033.35 |
| 1048550400000 | 1053.21 |
| 1048636800000 | 1043.97 |
| 1048723200000 | 1038.82 |
| 1048809600000 | 1043.19 |
| 1049068800000 | 1020.25 |
| 1049155200000 | 1028.55 |
| 1049241600000 | 1054.3 |
| 1049328000000 | 1057.12 |
| 1049414400000 | 1075.75 |
| 1049673600000 | 1118.64 |
| 1049760000000 | 1103.92 |
| 1049846400000 | 1123.43 |
| 1049932800000 | 1112.27 |
| 1050019200000 | 1125.2 |
| 1050278400000 | 1139.14 |
| 1050364800000 | 1158.55 |
| 1050451200000 | 1171.8 |
| 1050537600000 | 1165.39 |
| 1050969600000 | 1195.96 |
| 1051056000000 | 1229.1 |
| 1051142400000 | 1224.31 |
| 1051228800000 | 1215.29 |
| 1051488000000 | 1229.68 |
| 1051574400000 | 1231.66 |
| 1051660800000 | 1249.1 |
| 1051747200000 | 1254.74 |
| 1051833600000 | 1267.31 |
| 1052092800000 | 1291.71 |
| 1052179200000 | 1335.66 |
| 1052265600000 | 1313.25 |
| 1052352000000 | 1316.58 |
| 1052438400000 | 1321.13 |
| 1052697600000 | 1336.27 |
| 1052784000000 | 1336.16 |
| 1052870400000 | 1341.88 |
| 1052956800000 | 1330.61 |
| 1053043200000 | 1363.49 |
| 1053302400000 | 1326.9 |
| 1053388800000 | 1343.47 |
| 1053475200000 | 1315.44 |
| 1053561600000 | 1358.48 |
| 1053648000000 | 1386.78 |
| 1053907200000 | 1401.5 |
| 1053993600000 | 1394.89 |
| 1054080000000 | 1421.47 |
| 1054166400000 | 1443.28 |
| 1054252800000 | 1431.73 |
| 1054512000000 | 1455.44 |
| 1054598400000 | 1468.44 |
| 1054684800000 | 1480.62 |
| 1054771200000 | 1533.02 |
| 1054857600000 | 1532.56 |
| 1055116800000 | 1498.71 |
| 1055203200000 | 1506.18 |
| 1055289600000 | 1546.31 |
| 1055376000000 | 1588.64 |
| 1055462400000 | 1585.79 |
| 1055721600000 | 1592.2 |
| 1055808000000 | 1591.84 |
| 1055894400000 | 1601.57 |
| 1055980800000 | 1583.99 |
| 1056067200000 | 1563.15 |
| 1056326400000 | 1524.57 |
| 1056412800000 | 1511.02 |
| 1056499200000 | 1509.27 |
| 1056585600000 | 1449.16 |
| 1056672000000 | 1450.73 |
| 1056931200000 | 1467.91 |
| 1057017600000 | 1460.14 |
| 1057104000000 | 1489.45 |
| 1057190400000 | 1487.62 |
| 1057276800000 | 1491.96 |
| 1057536000000 | 1510.82 |
| 1057622400000 | 1508.35 |
| 1057708800000 | 1512.51 |
| 1057795200000 | 1504.11 |
| 1057881600000 | 1508.18 |
| 1058140800000 | 1532.68 |
| 1058227200000 | 1535.67 |
| 1058313600000 | 1535.09 |
| 1058400000000 | 1519.14 |
| 1058486400000 | 1541.98 |
| 1058745600000 | 1532.3 |
| 1058832000000 | 1535.17 |
| 1058918400000 | 1551.25 |
| 1059004800000 | 1529.37 |
| 1059091200000 | 1522.13 |
| 1059350400000 | 1530.73 |
| 1059436800000 | 1517.81 |
| 1059523200000 | 1529.28 |
| 1059609600000 | 1527.19 |
| 1059696000000 | 1530.66 |
| 1059955200000 | 1535.91 |
| 1060041600000 | 1538.69 |
| 1060128000000 | 1510.93 |
| 1060214400000 | 1511.81 |
| 1060300800000 | 1501.14 |
| 1060560000000 | 1512.35 |
| 1060646400000 | 1510.68 |
| 1060732800000 | 1528.53 |
| 1060819200000 | 1532.25 |
| 1060905600000 | 1535.39 |
| 1061164800000 | 1528.83 |
| 1061251200000 | 1533.16 |
| 1061337600000 | 1524.65 |
| 1061424000000 | 1520.64 |
| 1061510400000 | 1522.07 |
| 1061769600000 | 1535.8 |
| 1061856000000 | 1503.38 |
| 1061942400000 | 1515.6 |
| 1062028800000 | 1518.54 |
| 1062115200000 | 1531.96 |
| 1062374400000 | 1562.8 |
| 1062460800000 | 1543.37 |
| 1062547200000 | 1573.21 |
| 1062633600000 | 1608.36 |
| 1062720000000 | 1635.32 |
| 1062979200000 | 1618.33 |
| 1063065600000 | 1625.67 |
| 1063152000000 | 1602.9 |
| 1063238400000 | 1619.35 |
| 1063324800000 | 1622.36 |
| 1063584000000 | 1633.61 |
| 1063670400000 | 1628.69 |
| 1063756800000 | 1651.14 |
| 1063843200000 | 1647.89 |
| 1063929600000 | 1665.31 |
| 1064188800000 | 1634.39 |
| 1064275200000 | 1623.38 |
| 1064361600000 | 1622.09 |
| 1064448000000 | 1600.23 |
| 1064534400000 | 1591.96 |
| 1064793600000 | 1620.5 |
| 1064880000000 | 1605.66 |
| 1064966400000 | 1621.9 |
| 1065052800000 | 1614.77 |
| 1065139200000 | 1626.99 |
| 1065398400000 | 1650.43 |
| 1065484800000 | 1642.03 |
| 1065571200000 | 1665.58 |
| 1065657600000 | 1672.04 |
| 1065744000000 | 1670.26 |
| 1066003200000 | 1678.15 |
| 1066089600000 | 1668.8 |
| 1066176000000 | 1670.5 |
| 1066262400000 | 1668.69 |
| 1066348800000 | 1667.55 |
| 1066608000000 | 1676.81 |
| 1066694400000 | 1679.05 |
| 1066780800000 | 1675.01 |
| 1066867200000 | 1655.36 |
| 1066953600000 | 1647.89 |
| 1067212800000 | 1652.81 |
| 1067299200000 | 1658.7 |
| 1067385600000 | 1660.78 |
| 1067472000000 | 1673.68 |
| 1067558400000 | 1675.77 |
| 1067817600000 | 1682.82 |
| 1067904000000 | 1688.87 |
| 1067990400000 | 1673.22 |
| 1068076800000 | 1680.18 |
| 1068163200000 | 1694.34 |
| 1068422400000 | 1675.59 |
| 1068508800000 | 1675.33 |
| 1068595200000 | 1696.49 |
| 1068681600000 | 1716.39 |
| 1068768000000 | 1722.52 |
| 1069027200000 | 1679.71 |
| 1069113600000 | 1695.8 |
| 1069200000000 | 1677.98 |
| 1069286400000 | 1671.5 |
| 1069372800000 | 1675.85 |
| 1069632000000 | 1682.95 |
| 1069718400000 | 1691.98 |
| 1069804800000 | 1707.55 |
| 1069891200000 | 1715.66 |
| 1069977600000 | 1739.15 |
| 1070236800000 | 1748.29 |
| 1070323200000 | 1760.83 |
| 1070409600000 | 1776.83 |
| 1070496000000 | 1777.33 |
| 1070582400000 | 1776.94 |
| 1070841600000 | 1775.53 |
| 1070928000000 | 1784.13 |
| 1071014400000 | 1760.88 |
| 1071100800000 | 1756.69 |
| 1071187200000 | 1762.5 |
| 1071446400000 | 1779.73 |
| 1071532800000 | 1768.33 |
| 1071619200000 | 1785.65 |
| 1071705600000 | 1798.72 |
| 1071792000000 | 1781.83 |
| 1072051200000 | 1781.09 |
| 1072137600000 | 1792.53 |
| 1072224000000 | 1798.16 |
| 1072656000000 | 1807.54 |
| 1072742400000 | 1827.59 |
| 1072828800000 | 1837.19 |
| 1073001600000 | 1854.21 |
| 1073260800000 | 1879.32 |
| 1073347200000 | 1883.69 |
| 1073433600000 | 1859.06 |
| 1073520000000 | 1892.03 |
| 1073606400000 | 1886.82 |
| 1073865600000 | 1869.69 |
| 1073952000000 | 1873.36 |
| 1074038400000 | 1868.63 |
| 1074124800000 | 1870.3 |
| 1074211200000 | 1880.73 |
| 1074470400000 | 1891.55 |
| 1074556800000 | 1922.38 |
| 1074643200000 | 1945.06 |
| 1074729600000 | 1959.31 |
| 1074816000000 | 1961.9 |
| 1075075200000 | 1897.42 |
| 1075161600000 | 1933.2 |
| 1075248000000 | 1893.54 |
| 1075334400000 | 1882.29 |
| 1075420800000 | 1902.32 |
| 1075680000000 | 1894.81 |
| 1075766400000 | 1915.39 |
| 1075852800000 | 1894.9 |
| 1075939200000 | 1906.56 |
| 1076025600000 | 1942.7 |
| 1076284800000 | 1949.78 |
| 1076371200000 | 1964.88 |
| 1076457600000 | 1960.31 |
| 1076544000000 | 1982.92 |
| 1076630400000 | 1973.1 |
| 1076889600000 | 1984.06 |
| 1076976000000 | 1999 |
| 1077062400000 | 2008.95 |
| 1077148800000 | 1991.42 |
| 1077235200000 | 1960 |
| 1077494400000 | 1953.99 |
| 1077580800000 | 1950.52 |
| 1077667200000 | 1928.97 |
| 1077753600000 | 1911.23 |
| 1077840000000 | 1919.93 |
| 1078099200000 | 1949.81 |
| 1078185600000 | 1931.85 |
| 1078272000000 | 1895.28 |
| 1078358400000 | 1912.59 |
| 1078444800000 | 1957.27 |
| 1078704000000 | 1954.81 |
| 1078790400000 | 1944.32 |
| 1078876800000 | 1903.18 |
| 1078963200000 | 1862.23 |
| 1079049600000 | 1852.67 |
| 1079308800000 | 1812.78 |
| 1079395200000 | 1827.79 |
| 1079481600000 | 1833.92 |
| 1079568000000 | 1839.27 |
| 1079654400000 | 1828.67 |
| 1079913600000 | 1795.18 |
| 1080000000000 | 1787.18 |
| 1080086400000 | 1774.27 |
| 1080172800000 | 1812.68 |
| 1080259200000 | 1803.06 |
| 1080518400000 | 1834.42 |
| 1080604800000 | 1832.71 |
| 1080691200000 | 1865.9 |
| 1080777600000 | 1903.83 |
| 1080864000000 | 1891 |
| 1081123200000 | 1884.46 |
| 1081209600000 | 1881.94 |
| 1081296000000 | 1906.24 |
| 1081382400000 | 1905.11 |
| 1081814400000 | 1887.05 |
| 1081900800000 | 1874.77 |
| 1081987200000 | 1864.91 |
| 1082073600000 | 1882.94 |
| 1082332800000 | 1878.53 |
| 1082419200000 | 1878.38 |
| 1082505600000 | 1856.66 |
| 1082592000000 | 1877.27 |
| 1082678400000 | 1887.63 |
| 1082937600000 | 1884.26 |
| 1083024000000 | 1882.38 |
| 1083110400000 | 1857.01 |
| 1083196800000 | 1847.42 |
| 1083283200000 | 1849 |
| 1083542400000 | 1850.43 |
| 1083628800000 | 1877.54 |
| 1083715200000 | 1901.07 |
| 1083801600000 | 1872.07 |
| 1083888000000 | 1830.88 |
| 1084147200000 | 1766.63 |
| 1084233600000 | 1790.65 |
| 1084320000000 | 1790.7 |
| 1084406400000 | 1798.38 |
| 1084492800000 | 1795.94 |
| 1084752000000 | 1777.26 |
| 1084838400000 | 1791.36 |
| 1084924800000 | 1831.15 |
| 1085011200000 | 1807.77 |
| 1085097600000 | 1821.96 |
| 1085356800000 | 1829.23 |
| 1085443200000 | 1848.99 |
| 1085529600000 | 1866.97 |
| 1085616000000 | 1908.01 |
| 1085702400000 | 1903.91 |
| 1085961600000 | 1907.22 |
| 1086048000000 | 1894.31 |
| 1086134400000 | 1906.94 |
| 1086220800000 | 1905.18 |
| 1086307200000 | 1920.65 |
| 1086566400000 | 1939.16 |
| 1086652800000 | 1935.83 |
| 1086739200000 | 1904.4 |
| 1086825600000 | 1906.52 |
| 1086912000000 | 1901.01 |
| 1087171200000 | 1895.66 |
| 1087257600000 | 1903.27 |
| 1087344000000 | 1901.13 |
| 1087430400000 | 1912.3 |
| 1087516800000 | 1935.87 |
| 1087776000000 | 1927.55 |
| 1087862400000 | 1917.71 |
| 1087948800000 | 1919.31 |
| 1088035200000 | 1945.21 |
| 1088121600000 | 1936.73 |
| 1088380800000 | 1956.85 |
| 1088467200000 | 1940.37 |
| 1088553600000 | 1945.33 |
| 1088640000000 | 1940.76 |
| 1088726400000 | 1954.53 |
| 1088985600000 | 1956.38 |
| 1089072000000 | 1938.67 |
| 1089158400000 | 1945.23 |
| 1089244800000 | 1943.76 |
| 1089331200000 | 1932.42 |
| 1089590400000 | 1922.84 |
| 1089676800000 | 1913.08 |
| 1089763200000 | 1916.74 |
| 1089849600000 | 1898.14 |
| 1089936000000 | 1907.49 |
| 1090195200000 | 1896.86 |
| 1090281600000 | 1897.97 |
| 1090368000000 | 1884.02 |
| 1090454400000 | 1860.46 |
| 1090540800000 | 1838.13 |
| 1090800000000 | 1827.37 |
| 1090886400000 | 1835.93 |
| 1090972800000 | 1836.24 |
| 1091059200000 | 1860.17 |
| 1091145600000 | 1853.16 |
| 1091404800000 | 1842.85 |
| 1091491200000 | 1855.45 |
| 1091577600000 | 1830.14 |
| 1091664000000 | 1827.81 |
| 1091750400000 | 1822.61 |
| 1092009600000 | 1797.47 |
| 1092096000000 | 1836.67 |
| 1092182400000 | 1794.82 |
| 1092268800000 | 1781.52 |
| 1092355200000 | 1793.36 |
| 1092614400000 | 1811.14 |
| 1092700800000 | 1822.87 |
| 1092787200000 | 1813.41 |
| 1092873600000 | 1832.55 |
| 1092960000000 | 1813.8 |
| 1093219200000 | 1822.25 |
| 1093305600000 | 1812.37 |
| 1093392000000 | 1811.45 |
| 1093478400000 | 1821.63 |
| 1093564800000 | 1818.99 |
| 1093824000000 | 1815.98 |
| 1093910400000 | 1816.46 |
| 1093996800000 | 1827.1 |
| 1094083200000 | 1825.78 |
| 1094169600000 | 1821.05 |
| 1094428800000 | 1838.16 |
| 1094515200000 | 1847.04 |
| 1094601600000 | 1852.84 |
| 1094688000000 | 1846.73 |
| 1094774400000 | 1870.18 |
| 1095033600000 | 1883.67 |
| 1095120000000 | 1888.29 |
| 1095206400000 | 1872.43 |
| 1095292800000 | 1878.15 |
| 1095379200000 | 1894.99 |
| 1095638400000 | 1883.24 |
| 1095724800000 | 1901.71 |
| 1095811200000 | 1886.55 |
| 1095897600000 | 1877.04 |
| 1095984000000 | 1873.48 |
| 1096243200000 | 1868.72 |
| 1096329600000 | 1877.57 |
| 1096416000000 | 1879.94 |
| 1096502400000 | 1897.55 |
| 1096588800000 | 1924.31 |
| 1096848000000 | 1927.37 |
| 1096934400000 | 1934.72 |
| 1097020800000 | 1931.81 |
| 1097107200000 | 1928.6 |
| 1097193600000 | 1932.24 |
| 1097452800000 | 1915.72 |
| 1097539200000 | 1890.23 |
| 1097625600000 | 1886.62 |
| 1097712000000 | 1885.46 |
| 1097798400000 | 1915.25 |
| 1098057600000 | 1904.72 |
| 1098144000000 | 1934.03 |
| 1098230400000 | 1931.96 |
| 1098316800000 | 1938.42 |
| 1098403200000 | 1938.13 |
| 1098662400000 | 1923.56 |
| 1098748800000 | 1925.27 |
| 1098835200000 | 1950.83 |
| 1098921600000 | 1948.77 |
| 1099008000000 | 1936.81 |
| 1099267200000 | 1959.37 |
| 1099353600000 | 1972.66 |
| 1099440000000 | 1990.36 |
| 1099526400000 | 2002.98 |
| 1099612800000 | 2020.19 |
| 1099872000000 | 2030.68 |
| 1099958400000 | 2027.24 |
| 1100044800000 | 2045.34 |
| 1100131200000 | 2049.97 |
| 1100217600000 | 2051.29 |
| 1100476800000 | 2054 |
| 1100563200000 | 2043.9 |
| 1100649600000 | 2062.28 |
| 1100736000000 | 2058.05 |
| 1100822400000 | 2063.01 |
| 1101081600000 | 2047.97 |
| 1101168000000 | 2075 |
| 1101254400000 | 2083.96 |
| 1101340800000 | 2097.85 |
| 1101427200000 | 2094.27 |
| 1101686400000 | 2099.29 |
| 1101772800000 | 2082.57 |
| 1101859200000 | 2092.88 |
| 1101945600000 | 2104.6 |
| 1102032000000 | 2116.39 |
| 1102291200000 | 2121.06 |
| 1102377600000 | 2127.16 |
| 1102464000000 | 2096.25 |
| 1102550400000 | 2077.54 |
| 1102636800000 | 2059.61 |
| 1102896000000 | 2090.62 |
| 1102982400000 | 2097.26 |
| 1103068800000 | 2114.63 |
| 1103155200000 | 2092.64 |
| 1103241600000 | 2080.98 |
| 1103500800000 | 2113.24 |
| 1103587200000 | 2116.68 |
| 1103673600000 | 2132.31 |
| 1103760000000 | 2155.33 |
| 1103846400000 | 2158.82 |
| 1104105600000 | 2170.22 |
| 1104192000000 | 2172.37 |
| 1104278400000 | 2172.47 |
| 1104364800000 | 2179.79 |
| 1104451200000 | 2177.6 |
| 1104710400000 | 2176 |
| 1104796800000 | 2155.1 |
| 1104883200000 | 2139.66 |
| 1104969600000 | 2123.88 |
| 1105056000000 | 2107.44 |
| 1105315200000 | 2120.95 |
| 1105401600000 | 2125.32 |
| 1105488000000 | 2127.14 |
| 1105574400000 | 2128.53 |
| 1105660800000 | 2123.1 |
| 1105920000000 | 2131.51 |
| 1106006400000 | 2123.56 |
| 1106092800000 | 2124.2 |
| 1106179200000 | 2093.26 |
| 1106265600000 | 2094.01 |
| 1106524800000 | 2097.45 |
| 1106611200000 | 2095.58 |
| 1106697600000 | 2119.28 |
| 1106784000000 | 2116.66 |
| 1106870400000 | 2118.88 |
| 1107129600000 | 2142.58 |
| 1107216000000 | 2151.81 |
| 1107302400000 | 2159.58 |
| 1107388800000 | 2149.29 |
| 1107475200000 | 2170.74 |
| 1107734400000 | 2159.22 |
| 1107820800000 | 2155.69 |
| 1107907200000 | 2154.3 |
| 1107993600000 | 2166.82 |
| 1108080000000 | 2180.45 |
| 1108339200000 | 2199.86 |
| 1108425600000 | 2204.81 |
| 1108512000000 | 2193.28 |
| 1108598400000 | 2211.97 |
| 1108684800000 | 2206.97 |
| 1108944000000 | 2203.65 |
| 1109030400000 | 2216.54 |
| 1109116800000 | 2206.89 |
| 1109203200000 | 2203.46 |
| 1109289600000 | 2228.29 |
| 1109548800000 | 2236.52 |
| 1109635200000 | 2235.32 |
| 1109721600000 | 2228.24 |
| 1109808000000 | 2222.08 |
| 1109894400000 | 2255 |
| 1110153600000 | 2257.85 |
| 1110240000000 | 2271.24 |
| 1110326400000 | 2259.02 |
| 1110412800000 | 2249.65 |
| 1110499200000 | 2265.78 |
| 1110758400000 | 2243.76 |
| 1110844800000 | 2250.52 |
| 1110931200000 | 2248.38 |
| 1111017600000 | 2246.3 |
| 1111104000000 | 2251.06 |
| 1111363200000 | 2220 |
| 1111449600000 | 2228.42 |
| 1111536000000 | 2187.81 |
| 1111622400000 | 2192.9 |
| 1112054400000 | 2179.96 |
| 1112140800000 | 2208.9 |
| 1112227200000 | 2216.97 |
| 1112313600000 | 2218.43 |
| 1112572800000 | 2180.59 |
| 1112659200000 | 2198.89 |
| 1112745600000 | 2213.51 |
| 1112832000000 | 2230.53 |
| 1112918400000 | 2226.92 |
| 1113177600000 | 2247.09 |
| 1113264000000 | 2226.9 |
| 1113350400000 | 2252.94 |
| 1113436800000 | 2231.12 |
| 1113523200000 | 2223.64 |
| 1113782400000 | 2187.16 |
| 1113868800000 | 2197.19 |
| 1113955200000 | 2199.83 |
| 1114041600000 | 2205.63 |
| 1114128000000 | 2203.32 |
| 1114387200000 | 2193.38 |
| 1114473600000 | 2185.98 |
| 1114560000000 | 2155.55 |
| 1114646400000 | 2141.33 |
| 1114732800000 | 2147.95 |
| 1114992000000 | 2153.26 |
| 1115078400000 | 2156.31 |
| 1115164800000 | 2172.65 |
| 1115251200000 | 2187.85 |
| 1115337600000 | 2176.33 |
| 1115596800000 | 2170.42 |
| 1115683200000 | 2172.66 |
| 1115769600000 | 2157.45 |
| 1115856000000 | 2150.33 |
| 1115942400000 | 2138.88 |
| 1116201600000 | 2137.44 |
| 1116288000000 | 2135.43 |
| 1116374400000 | 2167.1 |
| 1116460800000 | 2171.39 |
| 1116547200000 | 2166.85 |
| 1116806400000 | 2169.01 |
| 1116892800000 | 2166.9 |
| 1116979200000 | 2170.44 |
| 1117065600000 | 2171.78 |
| 1117152000000 | 2175.29 |
| 1117411200000 | 2168.33 |
| 1117497600000 | 2142.91 |
| 1117584000000 | 2151.62 |
| 1117670400000 | 2151.08 |
| 1117756800000 | 2154.57 |
| 1118016000000 | 2146.33 |
| 1118102400000 | 2162.05 |
| 1118188800000 | 2171.52 |
| 1118275200000 | 2148.31 |
| 1118361600000 | 2146.86 |
| 1118620800000 | 2130.96 |
| 1118707200000 | 2132.32 |
| 1118793600000 | 2137.99 |
| 1118880000000 | 2142.88 |
| 1118966400000 | 2144.61 |
| 1119225600000 | 2149.14 |
| 1119312000000 | 2160.36 |
| 1119398400000 | 2160.37 |
| 1119484800000 | 2142.43 |
| 1119571200000 | 2132.39 |
| 1119830400000 | 2129.04 |
| 1119916800000 | 2128.13 |
| 1120003200000 | 2146.11 |
| 1120089600000 | 2155.18 |
| 1120176000000 | 2129.54 |
| 1120435200000 | 2122.31 |
| 1120521600000 | 2117.58 |
| 1120608000000 | 2134.96 |
| 1120694400000 | 2105.56 |
| 1120780800000 | 2131.29 |
| 1121040000000 | 2176.24 |
| 1121126400000 | 2202.84 |
| 1121212800000 | 2198.93 |
| 1121299200000 | 2207.18 |
| 1121385600000 | 2204.65 |
| 1121644800000 | 2207.85 |
| 1121731200000 | 2208.89 |
| 1121817600000 | 2228.06 |
| 1121904000000 | 2251.05 |
| 1121990400000 | 2242.74 |
| 1122249600000 | 2234.36 |
| 1122336000000 | 2226.59 |
| 1122422400000 | 2227.68 |
| 1122508800000 | 2246.35 |
| 1122595200000 | 2254.05 |
| 1122854400000 | 2265.08 |
| 1122940800000 | 2276.38 |
| 1123027200000 | 2281.05 |
| 1123113600000 | 2294.27 |
| 1123200000000 | 2273.95 |
| 1123459200000 | 2290.8 |
| 1123545600000 | 2291.88 |
| 1123632000000 | 2313.45 |
| 1123718400000 | 2308.71 |
| 1123804800000 | 2304.1 |
| 1124064000000 | 2287.17 |
| 1124150400000 | 2278.96 |
| 1124236800000 | 2269.87 |
| 1124323200000 | 2249.9 |
| 1124409600000 | 2257.94 |
| 1124668800000 | 2276.58 |
| 1124755200000 | 2256.01 |
| 1124841600000 | 2254.79 |
| 1124928000000 | 2246.4 |
| 1125014400000 | 2248.32 |
| 1125273600000 | 2240.22 |
| 1125360000000 | 2225.88 |
| 1125446400000 | 2257.39 |
| 1125532800000 | 2300.76 |
| 1125619200000 | 2311.54 |
| 1125878400000 | 2311.65 |
| 1125964800000 | 2324.14 |
| 1126051200000 | 2328.54 |
| 1126137600000 | 2318.76 |
| 1126224000000 | 2327.58 |
| 1126483200000 | 2312.14 |
| 1126569600000 | 2295.31 |
| 1126656000000 | 2303.63 |
| 1126742400000 | 2288.56 |
| 1126828800000 | 2306.31 |
| 1127088000000 | 2289.44 |
| 1127174400000 | 2298.45 |
| 1127260800000 | 2303.3 |
| 1127347200000 | 2282.48 |
| 1127433600000 | 2297.4 |
| 1127692800000 | 2335.07 |
| 1127779200000 | 2318.63 |
| 1127865600000 | 2290.83 |
| 1127952000000 | 2282.02 |
| 1128038400000 | 2300.8 |
| 1128297600000 | 2283.08 |
| 1128384000000 | 2300.34 |
| 1128470400000 | 2282.04 |
| 1128556800000 | 2292.01 |
| 1128643200000 | 2280.39 |
| 1128902400000 | 2268.75 |
| 1128988800000 | 2267.46 |
| 1129075200000 | 2261.52 |
| 1129161600000 | 2201.85 |
| 1129248000000 | 2217.93 |
| 1129507200000 | 2214.1 |
| 1129593600000 | 2191.15 |
| 1129680000000 | 2154.4 |
| 1129766400000 | 2165.96 |
| 1129852800000 | 2161.35 |
| 1130112000000 | 2174.22 |
| 1130198400000 | 2200.01 |
| 1130284800000 | 2197.77 |
| 1130371200000 | 2154.84 |
| 1130457600000 | 2157.03 |
| 1130716800000 | 2182.59 |
| 1130803200000 | 2186.14 |
| 1130889600000 | 2211.46 |
| 1130976000000 | 2229.41 |
| 1131062400000 | 2186.52 |
| 1131321600000 | 2191.54 |
| 1131408000000 | 2176.53 |
| 1131494400000 | 2171.65 |
| 1131580800000 | 2163.52 |
| 1131667200000 | 2169.86 |
| 1131926400000 | 2177.21 |
| 1132012800000 | 2162.97 |
| 1132099200000 | 2166.9 |
| 1132185600000 | 2184.83 |
| 1132272000000 | 2191.74 |
| 1132531200000 | 2194.99 |
| 1132617600000 | 2192.79 |
| 1132704000000 | 2217.24 |
| 1132790400000 | 2207.69 |
| 1132876800000 | 2200.54 |
| 1133136000000 | 2214.47 |
| 1133222400000 | 2208.07 |
| 1133308800000 | 2220.99 |
| 1133395200000 | 2229.55 |
| 1133481600000 | 2230.68 |
| 1133740800000 | 2245.32 |
| 1133827200000 | 2268.58 |
| 1133913600000 | 2262.49 |
| 1134000000000 | 2294.83 |
| 1134086400000 | 2301.89 |
| 1134345600000 | 2322.05 |
| 1134432000000 | 2323.68 |
| 1134518400000 | 2333.11 |
| 1134604800000 | 2325.57 |
| 1134691200000 | 2351.31 |
| 1134950400000 | 2350.87 |
| 1135036800000 | 2320.92 |
| 1135123200000 | 2313.54 |
| 1135209600000 | 2331.95 |
| 1135296000000 | 2339.77 |
| 1135641600000 | 2338.2 |
| 1135728000000 | 2345.43 |
| 1135814400000 | 2361.05 |
| 1135900800000 | 2369.44 |
| 1136160000000 | 2355.03 |
| 1136246400000 | 2420.56 |
| 1136332800000 | 2466.2 |
| 1136419200000 | 2466.06 |
| 1136505600000 | 2487.46 |
| 1136764800000 | 2491.8 |
| 1136851200000 | 2476.18 |
| 1136937600000 | 2496.25 |
| 1137024000000 | 2489.41 |
| 1137110400000 | 2507.34 |
| 1137369600000 | 2530.26 |
| 1137456000000 | 2495.05 |
| 1137542400000 | 2493.69 |
| 1137628800000 | 2525.32 |
| 1137715200000 | 2509.7 |
| 1137974400000 | 2550.4 |
| 1138060800000 | 2564.16 |
| 1138147200000 | 2591.24 |
| 1138233600000 | 2614.66 |
| 1138320000000 | 2625.09 |
| 1138579200000 | 2618.93 |
| 1138665600000 | 2628.47 |
| 1138752000000 | 2647.64 |
| 1138838400000 | 2613.81 |
| 1138924800000 | 2592.67 |
| 1139184000000 | 2593.06 |
| 1139270400000 | 2574.33 |
| 1139356800000 | 2560.84 |
| 1139443200000 | 2572.31 |
| 1139529600000 | 2563.57 |
| 1139788800000 | 2562.01 |
| 1139875200000 | 2561.4 |
| 1139961600000 | 2577.4 |
| 1140048000000 | 2589.78 |
| 1140134400000 | 2603.36 |
| 1140393600000 | 2622.33 |
| 1140480000000 | 2610.28 |
| 1140566400000 | 2629.45 |
| 1140652800000 | 2650.21 |
| 1140739200000 | 2665.62 |
| 1140998400000 | 2686.27 |
| 1141084800000 | 2664.7 |
| 1141171200000 | 2691.62 |
| 1141257600000 | 2687.93 |
| 1141344000000 | 2688.2 |
| 1141603200000 | 2707.71 |
| 1141689600000 | 2658.28 |
| 1141776000000 | 2637.29 |
| 1141862400000 | 2651.91 |
| 1141948800000 | 2644.59 |
| 1142208000000 | 2671.64 |
| 1142294400000 | 2702.7 |
| 1142380800000 | 2730.12 |
| 1142467200000 | 2740.09 |
| 1142553600000 | 2753.83 |
| 1142812800000 | 2760.63 |
| 1142899200000 | 2736.5 |
| 1142985600000 | 2741.71 |
| 1143072000000 | 2733.5 |
| 1143158400000 | 2749.87 |
| 1143417600000 | 2731.76 |
| 1143504000000 | 2715.78 |
| 1143590400000 | 2696.43 |
| 1143676800000 | 2747.05 |
| 1143763200000 | 2735.06 |
| 1144022400000 | 2756.56 |
| 1144108800000 | 2786.06 |
| 1144195200000 | 2791.89 |
| 1144281600000 | 2807.03 |
| 1144368000000 | 2774.83 |
| 1144627200000 | 2776.14 |
| 1144713600000 | 2760.62 |
| 1144800000000 | 2734.2 |
| 1144886400000 | 2731.39 |
| 1145318400000 | 2776.63 |
| 1145404800000 | 2813.18 |
| 1145491200000 | 2825.14 |
| 1145577600000 | 2845.12 |
| 1145836800000 | 2850.45 |
| 1145923200000 | 2868.41 |
| 1146009600000 | 2879.91 |
| 1146096000000 | 2866.31 |
| 1146182400000 | 2855.35 |
| 1146441600000 | 2861.72 |
| 1146528000000 | 2884.55 |
| 1146614400000 | 2879.48 |
| 1146700800000 | 2909.32 |
| 1146787200000 | 2923.24 |
| 1147046400000 | 2920.58 |
| 1147132800000 | 2940.17 |
| 1147219200000 | 2950.25 |
| 1147305600000 | 2932.7 |
| 1147392000000 | 2872.73 |
| 1147651200000 | 2817.38 |
| 1147737600000 | 2817.17 |
| 1147824000000 | 2743.08 |
| 1147910400000 | 2700.01 |
| 1147996800000 | 2688.95 |
| 1148256000000 | 2612.88 |
| 1148342400000 | 2702.66 |
| 1148428800000 | 2635.08 |
| 1148515200000 | 2672.49 |
| 1148601600000 | 2717.56 |
| 1148860800000 | 2730.88 |
| 1148947200000 | 2711.45 |
| 1149033600000 | 2711.81 |
| 1149120000000 | 2721.56 |
| 1149206400000 | 2745.8 |
| 1149465600000 | 2724.77 |
| 1149552000000 | 2642.64 |
| 1149638400000 | 2613.38 |
| 1149724800000 | 2506.05 |
| 1149811200000 | 2530.63 |
| 1150070400000 | 2494.01 |
| 1150156800000 | 2424.58 |
| 1150243200000 | 2440.3 |
| 1150329600000 | 2516 |
| 1150416000000 | 2516.22 |
| 1150675200000 | 2513.9 |
| 1150761600000 | 2531.79 |
| 1150848000000 | 2553.29 |
| 1150934400000 | 2555.01 |
| 1151020800000 | 2532.47 |
| 1151280000000 | 2555.17 |
| 1151366400000 | 2556.54 |
| 1151452800000 | 2541.04 |
| 1151539200000 | 2582.18 |
| 1151625600000 | 2675.75 |
| 1151884800000 | 2684.66 |
| 1151971200000 | 2694.1 |
| 1152057600000 | 2637.31 |
| 1152144000000 | 2669.27 |
| 1152230400000 | 2661.96 |
| 1152489600000 | 2658.89 |
| 1152576000000 | 2614.49 |
| 1152662400000 | 2616.57 |
| 1152748800000 | 2567.36 |
| 1152835200000 | 2519.12 |
| 1153094400000 | 2460.99 |
| 1153180800000 | 2445.01 |
| 1153267200000 | 2516.62 |
| 1153353600000 | 2569.56 |
| 1153440000000 | 2533.18 |
| 1153699200000 | 2571.15 |
| 1153785600000 | 2574.13 |
| 1153872000000 | 2578.22 |
| 1153958400000 | 2640.94 |
| 1154044800000 | 2647.15 |
| 1154304000000 | 2645.43 |
| 1154390400000 | 2634.07 |
| 1154476800000 | 2681.61 |
| 1154563200000 | 2655.43 |
| 1154649600000 | 2701.7 |
| 1154908800000 | 2665.89 |
| 1154995200000 | 2652.18 |
| 1155081600000 | 2636.29 |
| 1155168000000 | 2606.89 |
| 1155254400000 | 2594.11 |
| 1155513600000 | 2602.63 |
| 1155600000000 | 2638.37 |
| 1155686400000 | 2675.28 |
| 1155772800000 | 2704.08 |
| 1155859200000 | 2689.78 |
| 1156118400000 | 2700.98 |
| 1156204800000 | 2683.32 |
| 1156291200000 | 2678.3 |
| 1156377600000 | 2686.59 |
| 1156464000000 | 2685.29 |
| 1156723200000 | 2714.97 |
| 1156809600000 | 2718.4 |
| 1156896000000 | 2757.88 |
| 1156982400000 | 2751.2 |
| 1157068800000 | 2768.36 |
| 1157328000000 | 2800.06 |
| 1157414400000 | 2775.23 |
| 1157500800000 | 2747.34 |
| 1157587200000 | 2702.18 |
| 1157673600000 | 2694.88 |
| 1157932800000 | 2671.05 |
| 1158019200000 | 2697.28 |
| 1158105600000 | 2700.2 |
| 1158192000000 | 2701.32 |
| 1158278400000 | 2691.33 |
| 1158537600000 | 2703.77 |
| 1158624000000 | 2694.84 |
| 1158710400000 | 2713.75 |
| 1158796800000 | 2713.3 |
| 1158883200000 | 2722.29 |
| 1159142400000 | 2712.14 |
| 1159228800000 | 2735.74 |
| 1159315200000 | 2769.33 |
| 1159401600000 | 2766.51 |
| 1159488000000 | 2783.54 |
| 1159747200000 | 2789.63 |
| 1159833600000 | 2765.41 |
| 1159920000000 | 2779.9 |
| 1160006400000 | 2803.51 |
| 1160092800000 | 2770.6 |
| 1160352000000 | 2796.44 |
| 1160438400000 | 2801.77 |
| 1160524800000 | 2800.31 |
| 1160611200000 | 2811.71 |
| 1160697600000 | 2800.26 |
| 1160956800000 | 2806.37 |
| 1161043200000 | 2777.39 |
| 1161129600000 | 2809.12 |
| 1161216000000 | 2817.11 |
| 1161302400000 | 2832.03 |
| 1161561600000 | 2835.57 |
| 1161648000000 | 2832.14 |
| 1161734400000 | 2860.05 |
| 1161820800000 | 2879.26 |
| 1161907200000 | 2871.44 |
| 1162166400000 | 2865.02 |
| 1162252800000 | 2885.53 |
| 1162339200000 | 2898.1 |
| 1162425600000 | 2886.23 |
| 1162512000000 | 2884.48 |
| 1162771200000 | 2925.13 |
| 1162857600000 | 2973.25 |
| 1162944000000 | 2970 |
| 1163030400000 | 2970.8 |
| 1163116800000 | 2986.54 |
| 1163376000000 | 3004.05 |
| 1163462400000 | 2988.57 |
| 1163548800000 | 3013.03 |
| 1163635200000 | 3011.59 |
| 1163721600000 | 2994.14 |
| 1163980800000 | 3000.1 |
| 1164067200000 | 3027.97 |
| 1164153600000 | 3061.24 |
| 1164240000000 | 3049.56 |
| 1164326400000 | 3056.8 |
| 1164585600000 | 3013.18 |
| 1164672000000 | 3007.32 |
| 1164758400000 | 3056.43 |
| 1164844800000 | 3045.3 |
| 1164931200000 | 3032.77 |
| 1165190400000 | 3042.73 |
| 1165276800000 | 3064.13 |
| 1165363200000 | 3062.09 |
| 1165449600000 | 3089.3 |
| 1165536000000 | 3115.17 |
| 1165795200000 | 3125.99 |
| 1165881600000 | 3115.42 |
| 1165968000000 | 3131.39 |
| 1166054400000 | 3143.35 |
| 1166140800000 | 3151.35 |
| 1166400000000 | 3146.71 |
| 1166486400000 | 3148.28 |
| 1166572800000 | 3152.64 |
| 1166659200000 | 3135.45 |
| 1166745600000 | 3104.44 |
| 1167177600000 | 3136.7 |
| 1167264000000 | 3133.02 |
| 1167350400000 | 3139.86 |
| 1167696000000 | 3211.75 |
| 1167782400000 | 3183.77 |
| 1167868800000 | 3141.42 |
| 1167955200000 | 3115.74 |
| 1168214400000 | 3135.65 |
| 1168300800000 | 3141.19 |
| 1168387200000 | 3100.94 |
| 1168473600000 | 3144.62 |
| 1168560000000 | 3155.51 |
| 1168819200000 | 3183 |
| 1168905600000 | 3157.46 |
| 1168992000000 | 3150.67 |
| 1169078400000 | 3141.23 |
| 1169164800000 | 3166.2 |
| 1169424000000 | 3166.76 |
| 1169510400000 | 3195.46 |
| 1169596800000 | 3193.96 |
| 1169683200000 | 3200.1 |
| 1169769600000 | 3180.94 |
| 1170028800000 | 3218.24 |
| 1170115200000 | 3241.42 |
| 1170201600000 | 3249.26 |
| 1170288000000 | 3291.58 |
| 1170374400000 | 3291.23 |
| 1170633600000 | 3306.85 |
| 1170720000000 | 3282.95 |
| 1170806400000 | 3314.32 |
| 1170892800000 | 3293.26 |
| 1170979200000 | 3305.01 |
| 1171238400000 | 3283.66 |
| 1171324800000 | 3317.67 |
| 1171411200000 | 3369.81 |
| 1171497600000 | 3390.49 |
| 1171584000000 | 3376.39 |
| 1171843200000 | 3412.68 |
| 1171929600000 | 3399.3 |
| 1172016000000 | 3391.08 |
| 1172102400000 | 3388.36 |
| 1172188800000 | 3408.05 |
| 1172448000000 | 3417.79 |
| 1172534400000 | 3287.48 |
| 1172620800000 | 3267.59 |
| 1172707200000 | 3234.66 |
| 1172793600000 | 3244.78 |
| 1173052800000 | 3184.49 |
| 1173139200000 | 3218.55 |
| 1173225600000 | 3239.06 |
| 1173312000000 | 3289.6 |
| 1173398400000 | 3287.59 |
| 1173657600000 | 3275.86 |
| 1173744000000 | 3232.16 |
| 1173830400000 | 3157.93 |
| 1173916800000 | 3223.9 |
| 1174003200000 | 3251.26 |
| 1174262400000 | 3290.82 |
| 1174348800000 | 3312.95 |
| 1174435200000 | 3332.19 |
| 1174521600000 | 3387.83 |
| 1174608000000 | 3367.72 |
| 1174867200000 | 3355.36 |
| 1174953600000 | 3364.25 |
| 1175040000000 | 3352.92 |
| 1175126400000 | 3391.24 |
| 1175212800000 | 3385.49 |
| 1175472000000 | 3409.67 |
| 1175558400000 | 3439.49 |
| 1175644800000 | 3437.26 |
| 1175731200000 | 3460.57 |
| 1176163200000 | 3486.36 |
| 1176249600000 | 3476.23 |
| 1176336000000 | 3480.21 |
| 1176422400000 | 3512.75 |
| 1176681600000 | 3573.12 |
| 1176768000000 | 3562.66 |
| 1176854400000 | 3549.95 |
| 1176940800000 | 3553.42 |
| 1177027200000 | 3600.07 |
| 1177286400000 | 3588.86 |
| 1177372800000 | 3540.78 |
| 1177459200000 | 3575.34 |
| 1177545600000 | 3558.48 |
| 1177632000000 | 3549.07 |
| 1177891200000 | 3556.97 |
| 1177977600000 | 3544.14 |
| 1178064000000 | 3565.76 |
| 1178150400000 | 3537.89 |
| 1178236800000 | 3551.81 |
| 1178496000000 | 3564.35 |
| 1178582400000 | 3507.74 |
| 1178668800000 | 3516.49 |
| 1178755200000 | 3476.67 |
| 1178841600000 | 3485.51 |
| 1179100800000 | 3495.39 |
| 1179187200000 | 3502.98 |
| 1179273600000 | 3451.19 |
| 1179360000000 | 3432.85 |
| 1179446400000 | 3459.31 |
| 1179705600000 | 3458.7 |
| 1179792000000 | 3458.85 |
| 1179878400000 | 3501.71 |
| 1179964800000 | 3476.05 |
| 1180051200000 | 3477.57 |
| 1180310400000 | 3494.54 |
| 1180396800000 | 3519.52 |
| 1180483200000 | 3490.28 |
| 1180569600000 | 3541.05 |
| 1180656000000 | 3531.72 |
| 1180915200000 | 3529.19 |
| 1181001600000 | 3512.82 |
| 1181088000000 | 3444.45 |
| 1181174400000 | 3386.11 |
| 1181260800000 | 3354.08 |
| 1181520000000 | 3387.14 |
| 1181606400000 | 3359.79 |
| 1181692800000 | 3359.56 |
| 1181779200000 | 3416.91 |
| 1181865600000 | 3492.85 |
| 1182124800000 | 3487.75 |
| 1182211200000 | 3474.23 |
| 1182297600000 | 3486.18 |
| 1182384000000 | 3446.16 |
| 1182470400000 | 3442.35 |
| 1182729600000 | 3437.9 |
| 1182816000000 | 3411.65 |
| 1182902400000 | 3391.13 |
| 1182988800000 | 3452.04 |
| 1183075200000 | 3498.6 |
| 1183334400000 | 3531.77 |
| 1183420800000 | 3535.74 |
| 1183507200000 | 3562.31 |
| 1183593600000 | 3540.07 |
| 1183680000000 | 3560.05 |
| 1183939200000 | 3547.73 |
| 1184025600000 | 3533.45 |
| 1184112000000 | 3541.36 |
| 1184198400000 | 3565.21 |
| 1184284800000 | 3563.02 |
| 1184544000000 | 3564.63 |
| 1184630400000 | 3557.31 |
| 1184716800000 | 3521.08 |
| 1184803200000 | 3568.88 |
| 1184889600000 | 3532.31 |
| 1185148800000 | 3542.2 |
| 1185235200000 | 3504.21 |
| 1185321600000 | 3460.74 |
| 1185408000000 | 3378.98 |
| 1185494400000 | 3340.7399 |
| 1185753600000 | 3352.2199 |
| 1185840000000 | 3414.9 |
| 1185926400000 | 3344.98 |
| 1186012800000 | 3370.45 |
| 1186099200000 | 3372.57 |
| 1186358400000 | 3344.76 |
| 1186444800000 | 3385.78 |
| 1186531200000 | 3492.63 |
| 1186617600000 | 3443.01 |
| 1186704000000 | 3341.63 |
| 1186963200000 | 3361.97 |
| 1187049600000 | 3327.61 |
| 1187136000000 | 3271.46 |
| 1187222400000 | 3117.27 |
| 1187308800000 | 3190.62 |
| 1187568000000 | 3206.86 |
| 1187654400000 | 3213.23 |
| 1187740800000 | 3271.23 |
| 1187827200000 | 3289.05 |
| 1187913600000 | 3315.43 |
| 1188172800000 | 3326.23 |
| 1188259200000 | 3275.98 |
| 1188345600000 | 3279.9699 |
| 1188432000000 | 3315.61 |
| 1188518400000 | 3375.95 |
| 1188777600000 | 3377.91 |
| 1188864000000 | 3378.38 |
| 1188950400000 | 3322.62 |
| 1189036800000 | 3344.86 |
| 1189123200000 | 3293.06 |
| 1189382400000 | 3272.36 |
| 1189468800000 | 3332.81 |
| 1189555200000 | 3351.4 |
| 1189641600000 | 3367.76 |
| 1189728000000 | 3333.45 |
| 1189987200000 | 3279.62 |
| 1190073600000 | 3336.33 |
| 1190160000000 | 3452.08 |
| 1190246400000 | 3452.31 |
| 1190332800000 | 3476.61 |
| 1190592000000 | 3515.3 |
| 1190678400000 | 3501.17 |
| 1190764800000 | 3526.08 |
| 1190851200000 | 3510.25 |
| 1190937600000 | 3538.85 |
| 1191196800000 | 3590.72 |
| 1191283200000 | 3602.24 |
| 1191369600000 | 3595.78 |
| 1191456000000 | 3584.22 |
| 1191542400000 | 3633.51 |
| 1191801600000 | 3596.23 |
| 1191888000000 | 3637.86 |
| 1191974400000 | 3664.22 |
| 1192060800000 | 3681.6 |
| 1192147200000 | 3668.81 |
| 1192406400000 | 3656.66 |
| 1192492800000 | 3614.98 |
| 1192579200000 | 3679.16 |
| 1192665600000 | 3675.38 |
| 1192752000000 | 3639.28 |
| 1193011200000 | 3564.44 |
| 1193097600000 | 3648.06 |
| 1193184000000 | 3654.01 |
| 1193270400000 | 3719.92 |
| 1193356800000 | 3740.77 |
| 1193616000000 | 3794.23 |
| 1193702400000 | 3824.73 |
| 1193788800000 | 3810.48 |
| 1193875200000 | 3783.67 |
| 1193961600000 | 3763.18 |
| 1194220800000 | 3733.58 |
| 1194307200000 | 3801.28 |
| 1194393600000 | 3813.82 |
| 1194480000000 | 3790.27 |
| 1194566400000 | 3735.26 |
| 1194825600000 | 3682.27 |
| 1194912000000 | 3633.85 |
| 1194998400000 | 3709.65 |
| 1195084800000 | 3640.69 |
| 1195171200000 | 3637.19 |
| 1195430400000 | 3527.49 |
| 1195516800000 | 3614.42 |
| 1195603200000 | 3533.02 |
| 1195689600000 | 3527.92 |
| 1195776000000 | 3562.89 |
| 1196035200000 | 3608.78 |
| 1196121600000 | 3609.67 |
| 1196208000000 | 3694.59 |
| 1196294400000 | 3728.03 |
| 1196380800000 | 3767.09 |
| 1196640000000 | 3706.39 |
| 1196726400000 | 3651.59 |
| 1196812800000 | 3704.28 |
| 1196899200000 | 3679.98 |
| 1196985600000 | 3697.62 |
| 1197244800000 | 3766.47 |
| 1197331200000 | 3772.64 |
| 1197417600000 | 3754.9 |
| 1197504000000 | 3636.37 |
| 1197590400000 | 3626.55 |
| 1197849600000 | 3534.32 |
| 1197936000000 | 3564.55 |
| 1198022400000 | 3552.92 |
| 1198108800000 | 3549.86 |
| 1198195200000 | 3575.16 |
| 1198454400000 | 3584 |
| 1198713600000 | 3619.09 |
| 1198800000000 | 3665.37 |
| 1199059200000 | 3644.36 |
| 1199232000000 | 3614.22 |
| 1199318400000 | 3555.8 |
| 1199404800000 | 3483.58 |
| 1199664000000 | 3355.01 |
| 1199750400000 | 3399.66 |
| 1199836800000 | 3300.15 |
| 1199923200000 | 3249.81 |
| 1200009600000 | 3269.68 |
| 1200268800000 | 3326.03 |
| 1200355200000 | 3202.18 |
| 1200441600000 | 3090.95 |
| 1200528000000 | 3092.71 |
| 1200614400000 | 3063.25 |
| 1200873600000 | 2837.14 |
| 1200960000000 | 2929.76 |
| 1201046400000 | 2828.77 |
| 1201132800000 | 3037.9699 |
| 1201219200000 | 3071.12 |
| 1201478400000 | 3060.31 |
| 1201564800000 | 3101.01 |
| 1201651200000 | 3069.21 |
| 1201737600000 | 3069.88 |
| 1201824000000 | 3158.56 |
| 1202083200000 | 3175.5 |
| 1202169600000 | 3002.78 |
| 1202256000000 | 3009.5 |
| 1202342400000 | 2895.08 |
| 1202428800000 | 2914.56 |
| 1202688000000 | 2905.46 |
| 1202774400000 | 3047.79 |
| 1202860800000 | 3078.7199 |
| 1202947200000 | 3083.11 |
| 1203033600000 | 3037.56 |
| 1203292800000 | 3091.65 |
| 1203379200000 | 3112.78 |
| 1203465600000 | 3027.02 |
| 1203552000000 | 3062.75 |
| 1203638400000 | 3044.87 |
| 1203897600000 | 3086.77 |
| 1203984000000 | 3121.63 |
| 1204070400000 | 3125.9699 |
| 1204156800000 | 3065.34 |
| 1204243200000 | 3003.6 |
| 1204502400000 | 2981.51 |
| 1204588800000 | 2953.42 |
| 1204675200000 | 3030.36 |
| 1204761600000 | 3002.32 |
| 1204848000000 | 2969.6 |
| 1205107200000 | 2943.9699 |
| 1205193600000 | 2983.91 |
| 1205280000000 | 3050.2199 |
| 1205366400000 | 3021.46 |
| 1205452800000 | 2993.43 |
| 1205712000000 | 2871.58 |
| 1205798400000 | 2948.34 |
| 1205884800000 | 2883.23 |
| 1205971200000 | 2845.26 |
| 1206403200000 | 3001.46 |
| 1206489600000 | 3043.41 |
| 1206576000000 | 3134.96 |
| 1206662400000 | 3123.02 |
| 1206921600000 | 3131.16 |
| 1207008000000 | 3192.71 |
| 1207094400000 | 3222.17 |
| 1207180800000 | 3204.91 |
| 1207267200000 | 3269.1 |
| 1207526400000 | 3284.93 |
| 1207612800000 | 3205.98 |
| 1207699200000 | 3197.59 |
| 1207785600000 | 3172.95 |
| 1207872000000 | 3149.68 |
| 1208131200000 | 3120.86 |
| 1208217600000 | 3128.44 |
| 1208304000000 | 3246.06 |
| 1208390400000 | 3211.02 |
| 1208476800000 | 3247.95 |
| 1208736000000 | 3267.86 |
| 1208822400000 | 3289.8 |
| 1208908800000 | 3308.41 |
| 1208995200000 | 3259.05 |
| 1209081600000 | 3265.01 |
| 1209340800000 | 3279.4 |
| 1209427200000 | 3244.94 |
| 1209513600000 | 3259.9699 |
| 1209600000000 | 3235.16 |
| 1209686400000 | 3288.17 |
| 1209945600000 | 3290.48 |
| 1210032000000 | 3297.58 |
| 1210118400000 | 3304.37 |
| 1210204800000 | 3299.42 |
| 1210291200000 | 3245.2199 |
| 1210550400000 | 3260.4899 |
| 1210636800000 | 3285.9899 |
| 1210723200000 | 3328.62 |
| 1210809600000 | 3345.55 |
| 1210896000000 | 3353.9899 |
| 1211155200000 | 3394.66 |
| 1211241600000 | 3354.7 |
| 1211328000000 | 3369.98 |
| 1211414400000 | 3373.52 |
| 1211500800000 | 3306.52 |
| 1211760000000 | 3297.64 |
| 1211846400000 | 3262.51 |
| 1211932800000 | 3263.11 |
| 1212019200000 | 3218.07 |
| 1212105600000 | 3293.77 |
| 1212364800000 | 3262.16 |
| 1212451200000 | 3267.03 |
| 1212537600000 | 3235.83 |
| 1212624000000 | 3255.42 |
| 1212710400000 | 3234.9899 |
| 1212969600000 | 3203.43 |
| 1213056000000 | 3128.5 |
| 1213142400000 | 3090.92 |
| 1213228800000 | 3089.13 |
| 1213315200000 | 3050.96 |
| 1213574400000 | 3093.54 |
| 1213660800000 | 3140.36 |
| 1213747200000 | 3072.75 |
| 1213833600000 | 3081.46 |
| 1213920000000 | 3050.65 |
| 1214179200000 | 3017.7 |
| 1214265600000 | 3012.82 |
| 1214352000000 | 3061.53 |
| 1214438400000 | 3007.52 |
| 1214524800000 | 2997.31 |
| 1214784000000 | 3007.35 |
| 1214870400000 | 2943.9899 |
| 1214956800000 | 2933.75 |
| 1215043200000 | 2936.4 |
| 1215129600000 | 2883.42 |
| 1215388800000 | 2928.48 |
| 1215475200000 | 2845.3 |
| 1215561600000 | 2895.01 |
| 1215648000000 | 2865.11 |
| 1215734400000 | 2817.3 |
| 1215993600000 | 2827.51 |
| 1216080000000 | 2762.11 |
| 1216166400000 | 2795.2 |
| 1216252800000 | 2881.41 |
| 1216339200000 | 2899.79 |
| 1216598400000 | 2973.33 |
| 1216684800000 | 2954.81 |
| 1216771200000 | 3005.46 |
| 1216857600000 | 2935.84 |
| 1216944000000 | 2932.44 |
| 1217203200000 | 2914.41 |
| 1217289600000 | 2930.48 |
| 1217376000000 | 2967.87 |
| 1217462400000 | 2978.15 |
| 1217548800000 | 2908.89 |
| 1217808000000 | 2891.4 |
| 1217894400000 | 2929.55 |
| 1217980800000 | 2972.38 |
| 1218067200000 | 2966.37 |
| 1218153600000 | 2906.78 |
| 1218412800000 | 2933.68 |
| 1218499200000 | 2897.7 |
| 1218585600000 | 2840.54 |
| 1218672000000 | 2855.81 |
| 1218758400000 | 2842.95 |
| 1219017600000 | 2859.46 |
| 1219104000000 | 2788.75 |
| 1219190400000 | 2809 |
| 1219276800000 | 2829.06 |
| 1219363200000 | 2867.15 |
| 1219622400000 | 2837.53 |
| 1219708800000 | 2844.35 |
| 1219795200000 | 2865.79 |
| 1219881600000 | 2915.65 |
| 1219968000000 | 2924.67 |
| 1220227200000 | 2889.05 |
| 1220313600000 | 2909.35 |
| 1220400000000 | 2836.82 |
| 1220486400000 | 2734.42 |
| 1220572800000 | 2635.7199 |
| 1220832000000 | 2708.64 |
| 1220918400000 | 2632.03 |
| 1221004800000 | 2591.36 |
| 1221091200000 | 2549.34 |
| 1221177600000 | 2631.42 |
| 1221436800000 | 2562.37 |
| 1221523200000 | 2545.69 |
| 1221609600000 | 2494.73 |
| 1221696000000 | 2544.98 |
| 1221782400000 | 2766.07 |
| 1222041600000 | 2783.98 |
| 1222128000000 | 2735.09 |
| 1222214400000 | 2717.62 |
| 1222300800000 | 2743.55 |
| 1222387200000 | 2647.08 |
| 1222646400000 | 2436.17 |
| 1222732800000 | 2410.65 |
| 1222819200000 | 2383.95 |
| 1222905600000 | 2288.51 |
| 1222992000000 | 2292.34 |
| 1223251200000 | 1986.7 |
| 1223337600000 | 1938.29 |
| 1223424000000 | 1838.58 |
| 1223510400000 | 1857.49 |
| 1223596800000 | 1725.32 |
| 1223856000000 | 1953.54 |
| 1223942400000 | 2000.02 |
| 1224028800000 | 1869.33 |
| 1224115200000 | 1735.36 |
| 1224201600000 | 1735.43 |
| 1224460800000 | 1771.69 |
| 1224547200000 | 1770.43 |
| 1224633600000 | 1646.28 |
| 1224720000000 | 1590.75 |
| 1224806400000 | 1506.89 |
| 1225065600000 | 1412.47 |
| 1225152000000 | 1421.26 |
| 1225238400000 | 1555.6099 |
| 1225324800000 | 1597.57 |
| 1225411200000 | 1651.33 |
| 1225670400000 | 1718.78 |
| 1225756800000 | 1875.09 |
| 1225843200000 | 1824.14 |
| 1225929600000 | 1651.8699 |
| 1226016000000 | 1685.16 |
| 1226275200000 | 1727.35 |
| 1226361600000 | 1634.4 |
| 1226448000000 | 1552.3 |
| 1226534400000 | 1508.1 |
| 1226620800000 | 1530.35 |
| 1226880000000 | 1509.3599 |
| 1226966400000 | 1486.97 |
| 1227052800000 | 1416.57 |
| 1227139200000 | 1335.45 |
| 1227225600000 | 1310.42 |
| 1227484800000 | 1441.01 |
| 1227571200000 | 1468.91 |
| 1227657600000 | 1451.1 |
| 1227744000000 | 1507.17 |
| 1227830400000 | 1484.44 |
| 1228089600000 | 1393.45 |
| 1228176000000 | 1444.8 |
| 1228262400000 | 1446.57 |
| 1228348800000 | 1449.6099 |
| 1228435200000 | 1378.65 |
| 1228694400000 | 1473.13 |
| 1228780800000 | 1465.54 |
| 1228867200000 | 1494.42 |
| 1228953600000 | 1501.48 |
| 1229040000000 | 1483.17 |
| 1229299200000 | 1518.6099 |
| 1229385600000 | 1529.84 |
| 1229472000000 | 1590.64 |
| 1229558400000 | 1625.91 |
| 1229644800000 | 1561.57 |
| 1229904000000 | 1552.8599 |
| 1229990400000 | 1547.27 |
| 1230076800000 | 1544.18 |
| 1230508800000 | 1579.29 |
| 1230595200000 | 1589.78 |
| 1230681600000 | 1571.58 |
| 1230854400000 | 1640.66 |
| 1231113600000 | 1654.39 |
| 1231200000000 | 1617.76 |
| 1231286400000 | 1638.14 |
| 1231372800000 | 1634.66 |
| 1231459200000 | 1601.14 |
| 1231718400000 | 1543.03 |
| 1231804800000 | 1492.28 |
| 1231891200000 | 1441.01 |
| 1231977600000 | 1435.51 |
| 1232064000000 | 1466.19 |
| 1232323200000 | 1436.79 |
| 1232409600000 | 1391.97 |
| 1232496000000 | 1404.16 |
| 1232582400000 | 1412.81 |
| 1232668800000 | 1378 |
| 1232928000000 | 1451.26 |
| 1233014400000 | 1469.8 |
| 1233100800000 | 1525.71 |
| 1233187200000 | 1483 |
| 1233273600000 | 1457.3599 |
| 1233532800000 | 1441.9 |
| 1233619200000 | 1484.3599 |
| 1233705600000 | 1512.6 |
| 1233792000000 | 1514.56 |
| 1233878400000 | 1554.22 |
| 1234137600000 | 1603.17 |
| 1234224000000 | 1564.15 |
| 1234310400000 | 1537.75 |
| 1234396800000 | 1500.57 |
| 1234483200000 | 1515.49 |
| 1234742400000 | 1493.47 |
| 1234828800000 | 1419.09 |
| 1234915200000 | 1408.77 |
| 1235001600000 | 1433.51 |
| 1235088000000 | 1382.46 |
| 1235347200000 | 1365.92 |
| 1235433600000 | 1349.22 |
| 1235520000000 | 1351.5 |
| 1235606400000 | 1380.27 |
| 1235692800000 | 1348.47 |
| 1235952000000 | 1277.64 |
| 1236038400000 | 1253.29 |
| 1236124800000 | 1312.48 |
| 1236211200000 | 1262.22 |
| 1236297600000 | 1248.46 |
| 1236556800000 | 1233.63 |
| 1236643200000 | 1301.03 |
| 1236729600000 | 1305.3699 |
| 1236816000000 | 1307.1199 |
| 1236902400000 | 1321.68 |
| 1237161600000 | 1375.53 |
| 1237248000000 | 1354.96 |
| 1237334400000 | 1367.56 |
| 1237420800000 | 1440.17 |
| 1237507200000 | 1431.03 |
| 1237766400000 | 1456.78 |
| 1237852800000 | 1451.48 |
| 1237939200000 | 1469.85 |
| 1238025600000 | 1491.63 |
| 1238112000000 | 1435.63 |
| 1238371200000 | 1390.3599 |
| 1238457600000 | 1440.03 |
| 1238544000000 | 1447.06 |
| 1238630400000 | 1537.95 |
| 1238716800000 | 1525.76 |
| 1238976000000 | 1525.46 |
| 1239062400000 | 1493.39 |
| 1239148800000 | 1519.7 |
| 1239235200000 | 1564.69 |
| 1239667200000 | 1580.04 |
| 1239753600000 | 1598.49 |
| 1239840000000 | 1615.44 |
| 1239926400000 | 1629.38 |
| 1240185600000 | 1551.85 |
| 1240272000000 | 1561.04 |
| 1240358400000 | 1590.68 |
| 1240444800000 | 1595.8599 |
| 1240531200000 | 1651.78 |
| 1240790400000 | 1637.06 |
| 1240876800000 | 1615.04 |
| 1240963200000 | 1670.26 |
| 1241049600000 | 1714.69 |
| 1241136000000 | 1714.95 |
| 1241395200000 | 1777.58 |
| 1241481600000 | 1766.66 |
| 1241568000000 | 1779.46 |
| 1241654400000 | 1766.62 |
| 1241740800000 | 1800.53 |
| 1242000000000 | 1781.33 |
| 1242086400000 | 1789.35 |
| 1242172800000 | 1744.32 |
| 1242259200000 | 1732.26 |
| 1242345600000 | 1735.3 |
| 1242604800000 | 1761.06 |
| 1242691200000 | 1812.51 |
| 1242777600000 | 1847.57 |
| 1242864000000 | 1807.23 |
| 1242950400000 | 1843.59 |
| 1243209600000 | 1852.35 |
| 1243296000000 | 1853.48 |
| 1243382400000 | 1865.46 |
| 1243468800000 | 1831.03 |
| 1243555200000 | 1870.86 |
| 1243814400000 | 1909.61 |
| 1243900800000 | 1955.79 |
| 1243987200000 | 1915.37 |
| 1244073600000 | 1901.98 |
| 1244160000000 | 1884.18 |
| 1244419200000 | 1832.4 |
| 1244505600000 | 1846.14 |
| 1244592000000 | 1880.66 |
| 1244678400000 | 1906.18 |
| 1244764800000 | 1885.45 |
| 1245024000000 | 1823.82 |
| 1245110400000 | 1815.1 |
| 1245196800000 | 1761.31 |
| 1245283200000 | 1780.7 |
| 1245369600000 | 1798.02 |
| 1245628800000 | 1740.72 |
| 1245715200000 | 1752.15 |
| 1245801600000 | 1806.57 |
| 1245888000000 | 1783.94 |
| 1245974400000 | 1814.29 |
| 1246233600000 | 1840.94 |
| 1246320000000 | 1829.53 |
| 1246406400000 | 1866.28 |
| 1246492800000 | 1823.68 |
| 1246579200000 | 1804.95 |
| 1246838400000 | 1768.85 |
| 1246924800000 | 1762.88 |
| 1247011200000 | 1727.83 |
| 1247097600000 | 1747.95 |
| 1247184000000 | 1715.48 |
| 1247443200000 | 1753.66 |
| 1247529600000 | 1768.21 |
| 1247616000000 | 1823.94 |
| 1247702400000 | 1845.16 |
| 1247788800000 | 1850.12 |
| 1248048000000 | 1887.18 |
| 1248134400000 | 1912.48 |
| 1248220800000 | 1920.23 |
| 1248307200000 | 1947.05 |
| 1248393600000 | 1948.37 |
| 1248652800000 | 1945.97 |
| 1248739200000 | 1918.07 |
| 1248825600000 | 1920.19 |
| 1248912000000 | 1963.02 |
| 1248998400000 | 1960.64 |
| 1249257600000 | 2011.26 |
| 1249344000000 | 2013.32 |
| 1249430400000 | 1968.98 |
| 1249516800000 | 1946.74 |
| 1249603200000 | 1925.16 |
| 1249862400000 | 1909.75 |
| 1249948800000 | 1888.9 |
| 1250035200000 | 1917.68 |
| 1250121600000 | 1939.62 |
| 1250208000000 | 1920.95 |
| 1250467200000 | 1840.88 |
| 1250553600000 | 1855.32 |
| 1250640000000 | 1869.9 |
| 1250726400000 | 1900.88 |
| 1250812800000 | 1947.01 |
| 1251072000000 | 1960.54 |
| 1251158400000 | 1972.39 |
| 1251244800000 | 1951.23 |
| 1251331200000 | 1954.81 |
| 1251417600000 | 1991.09 |
| 1251676800000 | 1959.99 |
| 1251763200000 | 1920.13 |
| 1251849600000 | 1889.43 |
| 1251936000000 | 1897.67 |
| 1252022400000 | 1925.31 |
| 1252281600000 | 1984.13 |
| 1252368000000 | 2023.72 |
| 1252454400000 | 2051.2 |
| 1252540800000 | 2076.28 |
| 1252627200000 | 2091.95 |
| 1252886400000 | 2104.55 |
| 1252972800000 | 2126.16 |
| 1253059200000 | 2172.4699 |
| 1253145600000 | 2189.33 |
| 1253232000000 | 2190.64 |
| 1253491200000 | 2163.03 |
| 1253577600000 | 2202.87 |
| 1253664000000 | 2191.31 |
| 1253750400000 | 2150.66 |
| 1253836800000 | 2136.9699 |
| 1254096000000 | 2156.37 |
| 1254182400000 | 2146 |
| 1254268800000 | 2154.6 |
| 1254355200000 | 2107.93 |
| 1254441600000 | 2074.93 |
| 1254700800000 | 2100.33 |
| 1254787200000 | 2172.7399 |
| 1254873600000 | 2155.02 |
| 1254960000000 | 2196.9699 |
| 1255046400000 | 2203.04 |
| 1255305600000 | 2224.63 |
| 1255392000000 | 2207.4899 |
| 1255478400000 | 2265.9699 |
| 1255564800000 | 2281.23 |
| 1255651200000 | 2253.36 |
| 1255910400000 | 2287.65 |
| 1255996800000 | 2287.62 |
| 1256083200000 | 2291.7 |
| 1256169600000 | 2268.5 |
| 1256256000000 | 2271.64 |
| 1256515200000 | 2223.61 |
| 1256601600000 | 2180.84 |
| 1256688000000 | 2112.07 |
| 1256774400000 | 2175.11 |
| 1256860800000 | 2128.71 |
| 1257120000000 | 2146.64 |
| 1257206400000 | 2104.82 |
| 1257292800000 | 2164.35 |
| 1257379200000 | 2183.31 |
| 1257465600000 | 2193.31 |
| 1257724800000 | 2241.4899 |
| 1257811200000 | 2214.62 |
| 1257897600000 | 2228.86 |
| 1257984000000 | 2210.32 |
| 1258070400000 | 2220.42 |
| 1258329600000 | 2268.84 |
| 1258416000000 | 2238.39 |
| 1258502400000 | 2265.46 |
| 1258588800000 | 2220.4899 |
| 1258675200000 | 2209.77 |
| 1258934400000 | 2259.4899 |
| 1259020800000 | 2245.44 |
| 1259107200000 | 2275.1 |
| 1259193600000 | 2201.35 |
| 1259280000000 | 2227.51 |
| 1259539200000 | 2211.13 |
| 1259625600000 | 2270.32 |
| 1259712000000 | 2262.17 |
| 1259798400000 | 2267.59 |
| 1259884800000 | 2250.35 |
| 1260144000000 | 2252.05 |
| 1260230400000 | 2215.89 |
| 1260316800000 | 2191.5 |
| 1260403200000 | 2191.81 |
| 1260489600000 | 2193.9 |
| 1260748800000 | 2218.13 |
| 1260835200000 | 2200.21 |
| 1260921600000 | 2216.25 |
| 1261008000000 | 2170.14 |
| 1261094400000 | 2160.35 |
| 1261353600000 | 2193.01 |
| 1261440000000 | 2187.3 |
| 1261526400000 | 2200.04 |
| 1261612800000 | 2208.53 |
| 1261958400000 | 2216.83 |
| 1262044800000 | 2231.15 |
| 1262131200000 | 2211.12 |
| 1262217600000 | 2218.37 |
| 1262563200000 | 2264.29 |
| 1262649600000 | 2280.6 |
| 1262736000000 | 2297.11 |
| 1262822400000 | 2302.78 |
| 1262908800000 | 2304.45 |
| 1263168000000 | 2343.2399 |
| 1263254400000 | 2312.31 |
| 1263340800000 | 2321.04 |
| 1263427200000 | 2326.11 |
| 1263513600000 | 2281.54 |
| 1263772800000 | 2295.9699 |
| 1263859200000 | 2288.1 |
| 1263945600000 | 2236.63 |
| 1264032000000 | 2203.31 |
| 1264118400000 | 2187.9899 |
| 1264377600000 | 2170.14 |
| 1264464000000 | 2158.54 |
| 1264550400000 | 2150.2399 |
| 1264636800000 | 2128.46 |
| 1264723200000 | 2130.61 |
| 1264982400000 | 2144.9899 |
| 1265068800000 | 2176.51 |
| 1265155200000 | 2155.92 |
| 1265241600000 | 2077.59 |
| 1265328000000 | 2019.99 |
| 1265587200000 | 2023.54 |
| 1265673600000 | 2038.03 |
| 1265760000000 | 2042.78 |
| 1265846400000 | 2022.05 |
| 1265932800000 | 2016.8 |
| 1266192000000 | 2021.05 |
| 1266278400000 | 2059.78 |
| 1266364800000 | 2084.81 |
| 1266451200000 | 2071.9899 |
| 1266537600000 | 2057.17 |
| 1266796800000 | 2054.32 |
| 1266883200000 | 2028.1 |
| 1266969600000 | 2038.21 |
| 1267056000000 | 1992.3 |
| 1267142400000 | 2017.26 |
| 1267401600000 | 2019.19 |
| 1267488000000 | 2038.78 |
| 1267574400000 | 2085.06 |
| 1267660800000 | 2065.79 |
| 1267747200000 | 2078.96 |
| 1268006400000 | 2085.79 |
| 1268092800000 | 2072.66 |
| 1268179200000 | 2095.48 |
| 1268265600000 | 2101.29 |
| 1268352000000 | 2120.77 |
| 1268611200000 | 2089.18 |
| 1268697600000 | 2118 |
| 1268784000000 | 2122.28 |
| 1268870400000 | 2099.64 |
| 1268956800000 | 2076.08 |
| 1269216000000 | 2068.07 |
| 1269302400000 | 2083.35 |
| 1269388800000 | 2059.51 |
| 1269475200000 | 2076.96 |
| 1269561600000 | 2085.2399 |
| 1269820800000 | 2093.73 |
| 1269907200000 | 2061.3 |
| 1269993600000 | 2067.05 |
| 1270080000000 | 2093.45 |
| 1270512000000 | 2097.06 |
| 1270598400000 | 2093.1 |
| 1270684800000 | 2079.51 |
| 1270771200000 | 2121.68 |
| 1271030400000 | 2146.88 |
| 1271116800000 | 2139.91 |
| 1271203200000 | 2167.4 |
| 1271289600000 | 2150.65 |
| 1271376000000 | 2115.29 |
| 1271635200000 | 2086.44 |
| 1271721600000 | 2123.67 |
| 1271808000000 | 2119.79 |
| 1271894400000 | 2086.68 |
| 1271980800000 | 2118.36 |
| 1272240000000 | 2125 |
| 1272326400000 | 2087.2399 |
| 1272412800000 | 2022.13 |
| 1272499200000 | 2058.68 |
| 1272585600000 | 2063.7399 |
| 1272844800000 | 2066.48 |
| 1272931200000 | 1978.21 |
| 1273017600000 | 1923.08 |
| 1273104000000 | 1867.1 |
| 1273190400000 | 1812.79 |
| 1273449600000 | 1942.18 |
| 1273536000000 | 1905.81 |
| 1273622400000 | 1945.47 |
| 1273708800000 | 1939.61 |
| 1273795200000 | 1868.18 |
| 1274054400000 | 1845.38 |
| 1274140800000 | 1874.08 |
| 1274227200000 | 1838.99 |
| 1274313600000 | 1802.82 |
| 1274400000000 | 1828.22 |
| 1274659200000 | 1793.57 |
| 1274745600000 | 1725.39 |
| 1274832000000 | 1769.24 |
| 1274918400000 | 1821.94 |
| 1275004800000 | 1829.99 |
| 1275264000000 | 1827.41 |
| 1275350400000 | 1827.07 |
| 1275436800000 | 1814.33 |
| 1275523200000 | 1832.94 |
| 1275609600000 | 1773.06 |
| 1275868800000 | 1734.47 |
| 1275955200000 | 1732.3 |
| 1276041600000 | 1777.96 |
| 1276128000000 | 1809.92 |
| 1276214400000 | 1830.73 |
| 1276473600000 | 1868.28 |
| 1276560000000 | 1877.84 |
| 1276646400000 | 1875.05 |
| 1276732800000 | 1880.13 |
| 1276819200000 | 1888.74 |
| 1277078400000 | 1898.18 |
| 1277164800000 | 1881.69 |
| 1277251200000 | 1861.68 |
| 1277337600000 | 1841.42 |
| 1277424000000 | 1830.77 |
| 1277683200000 | 1853.8 |
| 1277769600000 | 1784.25 |
| 1277856000000 | 1788.38 |
| 1277942400000 | 1786.74 |
| 1278028800000 | 1814.37 |
| 1278288000000 | 1809.62 |
| 1278374400000 | 1869 |
| 1278460800000 | 1889.88 |
| 1278547200000 | 1912.69 |
| 1278633600000 | 1910.44 |
| 1278892800000 | 1901.58 |
| 1278979200000 | 1941.56 |
| 1279065600000 | 1963.15 |
| 1279152000000 | 1980.24 |
| 1279238400000 | 1976.25 |
| 1279497600000 | 1976.13 |
| 1279584000000 | 1944.22 |
| 1279670400000 | 1942.24 |
| 1279756800000 | 1999.68 |
| 1279843200000 | 1990.7 |
| 1280102400000 | 2030.03 |
| 1280188800000 | 2033.37 |
| 1280275200000 | 2028.54 |
| 1280361600000 | 2050.64 |
| 1280448000000 | 2037.2 |
| 1280707200000 | 2097.39 |
| 1280793600000 | 2114.39 |
| 1280880000000 | 2103.83 |
| 1280966400000 | 2096.65 |
| 1281052800000 | 2091.95 |
| 1281312000000 | 2110.7 |
| 1281398400000 | 2070.77 |
| 1281484800000 | 1999.44 |
| 1281571200000 | 1979.89 |
| 1281657600000 | 1970.98 |
| 1281916800000 | 1986.38 |
| 1282003200000 | 2016.95 |
| 1282089600000 | 2009.86 |
| 1282176000000 | 2000.52 |
| 1282262400000 | 1948.04 |
| 1282521600000 | 1952.4 |
| 1282608000000 | 1931.43 |
| 1282694400000 | 1913.4 |
| 1282780800000 | 1951.61 |
| 1282867200000 | 1965.74 |
| 1283126400000 | 1960.43 |
| 1283212800000 | 1973.03 |
| 1283299200000 | 2048.73 |
| 1283385600000 | 2065.01 |
| 1283472000000 | 2081.07 |
| 1283731200000 | 2086.91 |
| 1283817600000 | 2039.81 |
| 1283904000000 | 2091.39 |
| 1283990400000 | 2122.08 |
| 1284076800000 | 2120.26 |
| 1284336000000 | 2145.02 |
| 1284422400000 | 2159.9 |
| 1284508800000 | 2166.94 |
| 1284595200000 | 2183.92 |
| 1284681600000 | 2167.94 |
| 1284940800000 | 2193.83 |
| 1285027200000 | 2205.14 |
| 1285113600000 | 2237.45 |
| 1285200000000 | 2226.12 |
| 1285286400000 | 2268.48 |
| 1285545600000 | 2275.55 |
| 1285632000000 | 2286.95 |
| 1285718400000 | 2293.31 |
| 1285804800000 | 2300.19 |
| 1285891200000 | 2325.25 |
| 1286150400000 | 2299.53 |
| 1286236800000 | 2340.41 |
| 1286323200000 | 2370.4699 |
| 1286409600000 | 2381.7199 |
| 1286496000000 | 2375.65 |
| 1286755200000 | 2383.26 |
| 1286841600000 | 2373.42 |
| 1286928000000 | 2436.35 |
| 1287014400000 | 2452.81 |
| 1287100800000 | 2430.16 |
| 1287360000000 | 2417.83 |
| 1287446400000 | 2379.88 |
| 1287532800000 | 2400.38 |
| 1287619200000 | 2443.41 |
| 1287705600000 | 2431.6 |
| 1287964800000 | 2482.41 |
| 1288051200000 | 2434.87 |
| 1288137600000 | 2392.59 |
| 1288224000000 | 2434.06 |
| 1288310400000 | 2432.08 |
| 1288569600000 | 2425.42 |
| 1288656000000 | 2444.92 |
| 1288742400000 | 2422.4 |
| 1288828800000 | 2494.06 |
| 1288915200000 | 2467.4699 |
| 1289174400000 | 2438.23 |
| 1289260800000 | 2445.53 |
| 1289347200000 | 2396.83 |
| 1289433600000 | 2367.01 |
| 1289520000000 | 2357.55 |
| 1289779200000 | 2363.4899 |
| 1289865600000 | 2319.9899 |
| 1289952000000 | 2335.69 |
| 1290038400000 | 2387.12 |
| 1290124800000 | 2398.09 |
| 1290384000000 | 2382.44 |
| 1290470400000 | 2320.53 |
| 1290556800000 | 2337.2199 |
| 1290643200000 | 2348.4699 |
| 1290729600000 | 2322.01 |
| 1290988800000 | 2257.9699 |
| 1291075200000 | 2227.56 |
| 1291161600000 | 2280.91 |
| 1291248000000 | 2353.55 |
| 1291334400000 | 2379.56 |
| 1291593600000 | 2378.35 |
| 1291680000000 | 2411.79 |
| 1291766400000 | 2404.6 |
| 1291852800000 | 2383.82 |
| 1291939200000 | 2402.89 |
| 1292198400000 | 2409.28 |
| 1292284800000 | 2411.18 |
| 1292371200000 | 2382.53 |
| 1292457600000 | 2369.31 |
| 1292544000000 | 2363.39 |
| 1292803200000 | 2362.36 |
| 1292889600000 | 2375.67 |
| 1292976000000 | 2386.43 |
| 1293062400000 | 2383.44 |
| 1293148800000 | 2385.04 |
| 1293408000000 | 2379.73 |
| 1293494400000 | 2386.44 |
| 1293580800000 | 2390.04 |
| 1293667200000 | 2413.7 |
| 1293753600000 | 2438.07 |
| 1294012800000 | 2444.4699 |
| 1294099200000 | 2443.54 |
| 1294185600000 | 2398.7199 |
| 1294272000000 | 2394.93 |
| 1294358400000 | 2383.77 |
| 1294617600000 | 2354.51 |
| 1294704000000 | 2392.9899 |
| 1294790400000 | 2432.5 |
| 1294876800000 | 2471.71 |
| 1294963200000 | 2464.93 |
| 1295222400000 | 2455.76 |
| 1295308800000 | 2505.55 |
| 1295395200000 | 2491.98 |
| 1295481600000 | 2417.03 |
| 1295568000000 | 2455.38 |
| 1295827200000 | 2448.16 |
| 1295913600000 | 2452.14 |
| 1296000000000 | 2483.77 |
| 1296086400000 | 2503 |
| 1296172800000 | 2470.25 |
| 1296432000000 | 2472.9699 |
| 1296518400000 | 2516.27 |
| 1296604800000 | 2518.21 |
| 1296691200000 | 2482.28 |
| 1296777600000 | 2480.43 |
| 1297036800000 | 2506.81 |
| 1297123200000 | 2550.82 |
| 1297209600000 | 2557.45 |
| 1297296000000 | 2527.9699 |
| 1297382400000 | 2526 |
| 1297641600000 | 2527.98 |
| 1297728000000 | 2524.04 |
| 1297814400000 | 2535.13 |
| 1297900800000 | 2529.88 |
| 1297987200000 | 2522.5 |
| 1298246400000 | 2507.92 |
| 1298332800000 | 2509.78 |
| 1298419200000 | 2491.02 |
| 1298505600000 | 2489.36 |
| 1298592000000 | 2529.39 |
| 1298851200000 | 2552.81 |
| 1298937600000 | 2562.73 |
| 1299024000000 | 2564.28 |
| 1299110400000 | 2588.61 |
| 1299196800000 | 2575.69 |
| 1299456000000 | 2576.39 |
| 1299542400000 | 2566.75 |
| 1299628800000 | 2566.19 |
| 1299715200000 | 2512.95 |
| 1299801600000 | 2492.35 |
| 1300060800000 | 2507.29 |
| 1300147200000 | 2459.73 |
| 1300233600000 | 2427.8 |
| 1300320000000 | 2481.64 |
| 1300406400000 | 2521.91 |
| 1300665600000 | 2586.12 |
| 1300752000000 | 2578.78 |
| 1300838400000 | 2563.83 |
| 1300924800000 | 2610.73 |
| 1301011200000 | 2621.44 |
| 1301270400000 | 2628.71 |
| 1301356800000 | 2632.37 |
| 1301443200000 | 2659.33 |
| 1301529600000 | 2660.26 |
| 1301616000000 | 2685.16 |
| 1301875200000 | 2720.57 |
| 1301961600000 | 2716.7199 |
| 1302048000000 | 2725.96 |
| 1302134400000 | 2704.46 |
| 1302220800000 | 2721.07 |
| 1302480000000 | 2716.9699 |
| 1302566400000 | 2689.57 |
| 1302652800000 | 2726.18 |
| 1302739200000 | 2696.15 |
| 1302825600000 | 2705.21 |
| 1303084800000 | 2606.55 |
| 1303171200000 | 2652.62 |
| 1303257600000 | 2738.84 |
| 1303344000000 | 2755.23 |
| 1303776000000 | 2765.27 |
| 1303862400000 | 2784.9899 |
| 1303948800000 | 2837.28 |
| 1304035200000 | 2862.13 |
| 1304294400000 | 2878.94 |
| 1304380800000 | 2849.75 |
| 1304467200000 | 2831.46 |
| 1304553600000 | 2777.4699 |
| 1304640000000 | 2796.36 |
| 1304899200000 | 2750.18 |
| 1304985600000 | 2793.58 |
| 1305072000000 | 2785.34 |
| 1305158400000 | 2747.69 |
| 1305244800000 | 2747.19 |
| 1305504000000 | 2753.94 |
| 1305590400000 | 2717.02 |
| 1305676800000 | 2737.12 |
| 1305763200000 | 2747.46 |
| 1305849600000 | 2716.88 |
| 1306108800000 | 2645.98 |
| 1306195200000 | 2677.57 |
| 1306281600000 | 2675.9699 |
| 1306368000000 | 2675.7199 |
| 1306454400000 | 2719.9 |
| 1306713600000 | 2739.69 |
| 1306800000000 | 2774.2199 |
| 1306886400000 | 2790.73 |
| 1306972800000 | 2786.9899 |
| 1307059200000 | 2815.9699 |
| 1307318400000 | 2812.62 |
| 1307404800000 | 2823.14 |
| 1307491200000 | 2765.11 |
| 1307577600000 | 2767.91 |
| 1307664000000 | 2704.76 |
| 1307923200000 | 2707.93 |
| 1308009600000 | 2740.9899 |
| 1308096000000 | 2680.2 |
| 1308182400000 | 2625.37 |
| 1308268800000 | 2662.84 |
| 1308528000000 | 2640.91 |
| 1308614400000 | 2702.66 |
| 1308700800000 | 2698.79 |
| 1308787200000 | 2619.9899 |
| 1308873600000 | 2631.25 |
| 1309132800000 | 2653.16 |
| 1309219200000 | 2670.32 |
| 1309305600000 | 2731.36 |
| 1309392000000 | 2785.33 |
| 1309478400000 | 2803.16 |
| 1309737600000 | 2841.37 |
| 1309824000000 | 2823.4 |
| 1309910400000 | 2773.12 |
| 1309996800000 | 2816.36 |
| 1310083200000 | 2768.64 |
| 1310342400000 | 2652.68 |
| 1310428800000 | 2625.95 |
| 1310515200000 | 2696.33 |
| 1310601600000 | 2634.41 |
| 1310688000000 | 2614.95 |
| 1310947200000 | 2534.86 |
| 1311033600000 | 2601.53 |
| 1311120000000 | 2611.29 |
| 1311206400000 | 2658.87 |
| 1311292800000 | 2689.7199 |
| 1311552000000 | 2690.43 |
| 1311638400000 | 2712.81 |
| 1311724800000 | 2672.67 |
| 1311811200000 | 2633.4699 |
| 1311897600000 | 2619.38 |
| 1312156800000 | 2558.27 |
| 1312243200000 | 2493.21 |
| 1312329600000 | 2433.94 |
| 1312416000000 | 2316.23 |
| 1312502400000 | 2292.61 |
| 1312761600000 | 2174.94 |
| 1312848000000 | 2269.9 |
| 1312934400000 | 2228.68 |
| 1313020800000 | 2313.4 |
| 1313107200000 | 2396.98 |
| 1313366400000 | 2454.87 |
| 1313452800000 | 2430.25 |
| 1313539200000 | 2423.31 |
| 1313625600000 | 2293.53 |
| 1313712000000 | 2299 |
| 1313971200000 | 2308.8 |
| 1314057600000 | 2334.51 |
| 1314144000000 | 2364.66 |
| 1314230400000 | 2347.53 |
| 1314316800000 | 2346.36 |
| 1314576000000 | 2416.98 |
| 1314662400000 | 2422.21 |
| 1314748800000 | 2467.39 |
| 1314835200000 | 2447.14 |
| 1314921600000 | 2388.65 |
| 1315180800000 | 2293.82 |
| 1315267200000 | 2264.36 |
| 1315353600000 | 2335.14 |
| 1315440000000 | 2359.17 |
| 1315526400000 | 2252.03 |
| 1315785600000 | 2180.66 |
| 1315872000000 | 2195.64 |
| 1315958400000 | 2236.92 |
| 1316044800000 | 2299.87 |
| 1316131200000 | 2297.44 |
| 1316390400000 | 2223.53 |
| 1316476800000 | 2275.33 |
| 1316563200000 | 2251.56 |
| 1316649600000 | 2114.85 |
| 1316736000000 | 2120.2 |
| 1316995200000 | 2152.28 |
| 1317081600000 | 2276.73 |
| 1317168000000 | 2257.9899 |
| 1317254400000 | 2270.68 |
| 1317340800000 | 2182.7399 |
| 1317600000000 | 2116.21 |
| 1317686400000 | 2054.56 |
| 1317772800000 | 2107.94 |
| 1317859200000 | 2165.52 |
| 1317945600000 | 2178.52 |
| 1318204800000 | 2247.83 |
| 1318291200000 | 2233.69 |
| 1318377600000 | 2308.17 |
| 1318464000000 | 2289.5 |
| 1318550400000 | 2344.2 |
| 1318809600000 | 2281.39 |
| 1318896000000 | 2261.89 |
| 1318982400000 | 2288.36 |
| 1319068800000 | 2236.82 |
| 1319155200000 | 2301.45 |
| 1319414400000 | 2335.61 |
| 1319500800000 | 2321.2 |
| 1319587200000 | 2322.2 |
| 1319673600000 | 2449.41 |
| 1319760000000 | 2447.23 |
| 1320019200000 | 2343.58 |
| 1320105600000 | 2232.86 |
| 1320192000000 | 2273.34 |
| 1320278400000 | 2336.94 |
| 1320364800000 | 2328.62 |
| 1320624000000 | 2336.39 |
| 1320710400000 | 2365.91 |
| 1320796800000 | 2296.42 |
| 1320883200000 | 2285.9 |
| 1320969600000 | 2367.95 |
| 1321228800000 | 2331.46 |
| 1321315200000 | 2293.82 |
| 1321401600000 | 2292.96 |
| 1321488000000 | 2249.83 |
| 1321574400000 | 2225.73 |
| 1321833600000 | 2152.87 |
| 1321920000000 | 2142.4 |
| 1322006400000 | 2090.33 |
| 1322092800000 | 2089.21 |
| 1322179200000 | 2095.06 |
| 1322438400000 | 2171.1 |
| 1322524800000 | 2198.41 |
| 1322611200000 | 2291.06 |
| 1322697600000 | 2283.68 |
| 1322784000000 | 2273.35 |
| 1323043200000 | 2322.16 |
| 1323129600000 | 2293.44 |
| 1323216000000 | 2292.26 |
| 1323302400000 | 2239.4 |
| 1323388800000 | 2254.5 |
| 1323648000000 | 2185.14 |
| 1323734400000 | 2177.88 |
| 1323820800000 | 2113.78 |
| 1323907200000 | 2137.2399 |
| 1323993600000 | 2140.01 |
| 1324252800000 | 2139.4 |
| 1324339200000 | 2197.87 |
| 1324425600000 | 2171.13 |
| 1324512000000 | 2197.93 |
| 1324598400000 | 2223.88 |
| 1324944000000 | 2223.11 |
| 1325030400000 | 2195.2399 |
| 1325116800000 | 2203.3 |
| 1325203200000 | 2231.52 |
| 1325462400000 | 2275.05 |
| 1325548800000 | 2305.8 |
| 1325635200000 | 2260.7 |
| 1325721600000 | 2237.67 |
| 1325808000000 | 2226.89 |
| 1326067200000 | 2238.04 |
| 1326153600000 | 2255.11 |
| 1326240000000 | 2243.05 |
| 1326326400000 | 2279.32 |
| 1326412800000 | 2229.36 |
| 1326672000000 | 2243.08 |
| 1326758400000 | 2271 |
| 1326844800000 | 2311.43 |
| 1326931200000 | 2348.62 |
| 1327017600000 | 2351.54 |
| 1327276800000 | 2387.25 |
| 1327363200000 | 2361.75 |
| 1327449600000 | 2374.2199 |
| 1327536000000 | 2428.8 |
| 1327622400000 | 2416.52 |
| 1327881600000 | 2388.91 |
| 1327968000000 | 2402.79 |
| 1328054400000 | 2467.94 |
| 1328140800000 | 2470.58 |
| 1328227200000 | 2493.04 |
| 1328486400000 | 2479.08 |
| 1328572800000 | 2489.68 |
| 1328659200000 | 2508.44 |
| 1328745600000 | 2526.66 |
| 1328832000000 | 2497.63 |
| 1329091200000 | 2511.46 |
| 1329177600000 | 2495.56 |
| 1329264000000 | 2503.89 |
| 1329350400000 | 2499.59 |
| 1329436800000 | 2538.69 |
| 1329696000000 | 2581.23 |
| 1329782400000 | 2558.64 |
| 1329868800000 | 2539.4899 |
| 1329955200000 | 2537.65 |
| 1330041600000 | 2593.76 |
| 1330300800000 | 2564.02 |
| 1330387200000 | 2595.03 |
| 1330473600000 | 2575.9899 |
| 1330560000000 | 2575.66 |
| 1330646400000 | 2572 |
| 1330905600000 | 2566.44 |
| 1330992000000 | 2469.54 |
| 1331078400000 | 2497.58 |
| 1331164800000 | 2568.44 |
| 1331251200000 | 2556.44 |
| 1331510400000 | 2556.19 |
| 1331596800000 | 2579.6 |
| 1331683200000 | 2567.64 |
| 1331769600000 | 2592.19 |
| 1331856000000 | 2622.65 |
| 1332115200000 | 2638.04 |
| 1332201600000 | 2613.4899 |
| 1332288000000 | 2592.31 |
| 1332374400000 | 2577.21 |
| 1332460800000 | 2605.31 |
| 1332720000000 | 2673.5 |
| 1332806400000 | 2667.01 |
| 1332892800000 | 2644.4699 |
| 1332979200000 | 2615.88 |
| 1333065600000 | 2664.7 |
| 1333324800000 | 2677.85 |
| 1333411200000 | 2700.39 |
| 1333497600000 | 2584.42 |
| 1333584000000 | 2583.75 |
| 1334016000000 | 2538.67 |
| 1334102400000 | 2548.02 |
| 1334188800000 | 2616.04 |
| 1334275200000 | 2579.87 |
| 1334534400000 | 2571.02 |
| 1334620800000 | 2626.29 |
| 1334707200000 | 2607.6 |
| 1334793600000 | 2601.59 |
| 1334880000000 | 2614.32 |
| 1335139200000 | 2529.19 |
| 1335225600000 | 2568.9 |
| 1335312000000 | 2605.2 |
| 1335398400000 | 2613.82 |
| 1335484800000 | 2642.11 |
| 1335744000000 | 2628.65 |
| 1335830400000 | 2630.01 |
| 1335916800000 | 2625.81 |
| 1336003200000 | 2646.5 |
| 1336089600000 | 2606.64 |
| 1336348800000 | 2604.93 |
| 1336435200000 | 2560.31 |
| 1336521600000 | 2544.39 |
| 1336608000000 | 2570.32 |
| 1336694400000 | 2575.73 |
| 1336953600000 | 2514.55 |
| 1337040000000 | 2505.7199 |
| 1337126400000 | 2498.59 |
| 1337212800000 | 2462.59 |
| 1337299200000 | 2417.2 |
| 1337558400000 | 2449.71 |
| 1337644800000 | 2488.73 |
| 1337731200000 | 2396.51 |
| 1337817600000 | 2410.11 |
| 1337904000000 | 2400.8 |
| 1338163200000 | 2425.09 |
| 1338249600000 | 2460.78 |
| 1338336000000 | 2395.89 |
| 1338422400000 | 2377.3 |
| 1338508800000 | 2320.86 |
| 1338768000000 | 2316.37 |
| 1338854400000 | 2322.03 |
| 1338940800000 | 2392.2399 |
| 1339027200000 | 2433.63 |
| 1339113600000 | 2406.93 |
| 1339372800000 | 2403.91 |
| 1339459200000 | 2385.31 |
| 1339545600000 | 2407.23 |
| 1339632000000 | 2401.66 |
| 1339718400000 | 2433 |
| 1339977600000 | 2431.98 |
| 1340064000000 | 2480.15 |
| 1340150400000 | 2503.7 |
| 1340236800000 | 2479.52 |
| 1340323200000 | 2447.57 |
| 1340582400000 | 2408.52 |
| 1340668800000 | 2382.71 |
| 1340755200000 | 2423.17 |
| 1340841600000 | 2399.12 |
| 1340928000000 | 2530.56 |
| 1341187200000 | 2542 |
| 1341273600000 | 2595.45 |
| 1341360000000 | 2575.66 |
| 1341446400000 | 2535.3 |
| 1341532800000 | 2472.6 |
| 1341792000000 | 2462.3 |
| 1341878400000 | 2480.62 |
| 1341964800000 | 2464.84 |
| 1342051200000 | 2426.55 |
| 1342137600000 | 2474.12 |
| 1342396800000 | 2487.02 |
| 1342483200000 | 2489.5 |
| 1342569600000 | 2519.06 |
| 1342656000000 | 2555.29 |
| 1342742400000 | 2479.43 |
| 1343001600000 | 2384.2399 |
| 1343088000000 | 2379.9 |
| 1343174400000 | 2396.44 |
| 1343260800000 | 2476.55 |
| 1343347200000 | 2532.66 |
| 1343606400000 | 2531.21 |
| 1343692800000 | 2525.08 |
| 1343779200000 | 2519.05 |
| 1343865600000 | 2441.6 |
| 1343952000000 | 2530.01 |
| 1344211200000 | 2572.78 |
| 1344297600000 | 2582.33 |
| 1344384000000 | 2560.8 |
| 1344470400000 | 2552.6 |
| 1344556800000 | 2539.91 |
| 1344816000000 | 2528.83 |
| 1344902400000 | 2535.77 |
| 1344988800000 | 2529.4699 |
| 1345075200000 | 2554.4699 |
| 1345161600000 | 2564.57 |
| 1345420800000 | 2562.44 |
| 1345507200000 | 2609.71 |
| 1345593600000 | 2579.54 |
| 1345680000000 | 2579.08 |
| 1345766400000 | 2563.37 |
| 1346025600000 | 2573.6 |
| 1346112000000 | 2578.2 |
| 1346198400000 | 2587.26 |
| 1346284800000 | 2569.05 |
| 1346371200000 | 2613.13 |
| 1346630400000 | 2629.2 |
| 1346716800000 | 2611.9899 |
| 1346803200000 | 2631.52 |
| 1346889600000 | 2695.19 |
| 1346976000000 | 2743.68 |
| 1347235200000 | 2725.48 |
| 1347321600000 | 2738.35 |
| 1347408000000 | 2741.98 |
| 1347494400000 | 2730.54 |
| 1347580800000 | 2826.79 |
| 1347840000000 | 2817.9899 |
| 1347926400000 | 2775.7399 |
| 1348012800000 | 2787 |
| 1348099200000 | 2788.07 |
| 1348185600000 | 2801.12 |
| 1348444800000 | 2748.83 |
| 1348531200000 | 2760.93 |
| 1348617600000 | 2682.87 |
| 1348704000000 | 2713.32 |
| 1348790400000 | 2710.6 |
| 1349049600000 | 2767.14 |
| 1349136000000 | 2775.9899 |
| 1349222400000 | 2774.09 |
| 1349308800000 | 2803.31 |
| 1349395200000 | 2836.78 |
| 1349654400000 | 2799.03 |
| 1349740800000 | 2765.79 |
| 1349827200000 | 2738.6 |
| 1349913600000 | 2759.19 |
| 1350000000000 | 2743.81 |
| 1350259200000 | 2726.62 |
| 1350345600000 | 2781.82 |
| 1350432000000 | 2793.61 |
| 1350518400000 | 2789.92 |
| 1350604800000 | 2746.89 |
| 1350864000000 | 2754.54 |
| 1350950400000 | 2701.03 |
| 1351036800000 | 2732.62 |
| 1351123200000 | 2745.2199 |
| 1351209600000 | 2742.63 |
| 1351468800000 | 2734.21 |
| 1351555200000 | 2774.7 |
| 1351641600000 | 2748.61 |
| 1351728000000 | 2778.9899 |
| 1351814400000 | 2784.16 |
| 1352073600000 | 2761.67 |
| 1352160000000 | 2785.85 |
| 1352246400000 | 2740.78 |
| 1352332800000 | 2745.07 |
| 1352419200000 | 2754.56 |
| 1352678400000 | 2747.35 |
| 1352764800000 | 2754.65 |
| 1352851200000 | 2754.9699 |
| 1352937600000 | 2735.38 |
| 1353024000000 | 2707.16 |
| 1353283200000 | 2770.26 |
| 1353369600000 | 2798.62 |
| 1353456000000 | 2794.05 |
| 1353542400000 | 2843.94 |
| 1353628800000 | 2883.46 |
| 1353888000000 | 2869.85 |
| 1353974400000 | 2880.6 |
| 1354060800000 | 2858.27 |
| 1354147200000 | 2897.65 |
| 1354233600000 | 2899.61 |
| 1354492800000 | 2913.32 |
| 1354579200000 | 2903.14 |
| 1354665600000 | 2909.4899 |
| 1354752000000 | 2912.25 |
| 1354838400000 | 2906.48 |
| 1355097600000 | 2895.55 |
| 1355184000000 | 2941.4699 |
| 1355270400000 | 2949.37 |
| 1355356800000 | 2959.4899 |
| 1355443200000 | 2960.56 |
| 1355702400000 | 2962.67 |
| 1355788800000 | 2990.26 |
| 1355875200000 | 3031.69 |
| 1355961600000 | 3015.53 |
| 1356048000000 | 2974.51 |
| 1356307200000 | 2988.9 |
| 1356566400000 | 2991.63 |
| 1356652800000 | 2974.81 |
| 1356912000000 | 2994.14 |
| 1357084800000 | 3063.25 |
| 1357171200000 | 3049.16 |
| 1357257600000 | 3031.59 |
| 1357516800000 | 3022.1 |
| 1357603200000 | 3025.83 |
| 1357689600000 | 3049.7399 |
| 1357776000000 | 3095.92 |
| 1357862400000 | 3132.05 |
| 1358121600000 | 3129.8 |
| 1358208000000 | 3113.66 |
| 1358294400000 | 3109.42 |
| 1358380800000 | 3163.83 |
| 1358467200000 | 3156.26 |
| 1358726400000 | 3168.43 |
| 1358812800000 | 3149.43 |
| 1358899200000 | 3167.67 |
| 1358985600000 | 3198.46 |
| 1359072000000 | 3241.4899 |
| 1359331200000 | 3237.92 |
| 1359417600000 | 3235.55 |
| 1359504000000 | 3274.54 |
| 1359590400000 | 3218.65 |
| 1359676800000 | 3295.9899 |
| 1359936000000 | 3218.31 |
| 1360022400000 | 3212.7199 |
| 1360108800000 | 3216.61 |
| 1360195200000 | 3166.93 |
| 1360281600000 | 3192.35 |
| 1360540800000 | 3190.25 |
| 1360627200000 | 3241.73 |
| 1360713600000 | 3259.62 |
| 1360800000000 | 3246.84 |
| 1360886400000 | 3258.53 |
| 1361145600000 | 3243.53 |
| 1361232000000 | 3283.34 |
| 1361318400000 | 3302.48 |
| 1361404800000 | 3211.95 |
| 1361491200000 | 3226.7 |
| 1361750400000 | 3254.45 |
| 1361836800000 | 3178.11 |
| 1361923200000 | 3198.28 |
| 1362009600000 | 3228.68 |
| 1362096000000 | 3217.31 |
| 1362355200000 | 3231.78 |
| 1362441600000 | 3282.2199 |
| 1362528000000 | 3264.68 |
| 1362614400000 | 3293.2199 |
| 1362700800000 | 3279.63 |
| 1362960000000 | 3295.6 |
| 1363046400000 | 3291.69 |
| 1363132800000 | 3254.83 |
| 1363219200000 | 3280.93 |
| 1363305600000 | 3299.7199 |
| 1363564800000 | 3271.32 |
| 1363651200000 | 3248.71 |
| 1363737600000 | 3273.4 |
| 1363824000000 | 3242.8 |
| 1363910400000 | 3269.9899 |
| 1364169600000 | 3269.7 |
| 1364256000000 | 3262.18 |
| 1364342400000 | 3217.54 |
| 1364428800000 | 3258.92 |
| 1364860800000 | 3285.78 |
| 1364947200000 | 3270.33 |
| 1365033600000 | 3220.8 |
| 1365120000000 | 3192.27 |
| 1365379200000 | 3199.58 |
| 1365465600000 | 3212.09 |
| 1365552000000 | 3281.94 |
| 1365638400000 | 3322.52 |
| 1365724800000 | 3290.96 |
| 1365984000000 | 3267.67 |
| 1366070400000 | 3238.66 |
| 1366156800000 | 3168.4 |
| 1366243200000 | 3191.05 |
| 1366329600000 | 3213.67 |
| 1366588800000 | 3210.57 |
| 1366675200000 | 3297.56 |
| 1366761600000 | 3332.6 |
| 1366848000000 | 3355.65 |
| 1366934400000 | 3335.45 |
| 1367193600000 | 3377.47 |
| 1367280000000 | 3389.48 |
| 1367366400000 | 3394.22 |
| 1367452800000 | 3372.2 |
| 1367539200000 | 3416.6 |
| 1367798400000 | 3394.54 |
| 1367884800000 | 3396.45 |
| 1367971200000 | 3444.1 |
| 1368057600000 | 3435.77 |
| 1368144000000 | 3419.12 |
| 1368403200000 | 3424.51 |
| 1368489600000 | 3433.17 |
| 1368576000000 | 3418.64 |
| 1368662400000 | 3421.44 |
| 1368748800000 | 3417.26 |
| 1369008000000 | 3448.56 |
| 1369094400000 | 3471.36 |
| 1369180800000 | 3468.62 |
| 1369267200000 | 3411.51 |
| 1369353600000 | 3404.3 |
| 1369612800000 | 3439.12 |
| 1369699200000 | 3478.13 |
| 1369785600000 | 3445.94 |
| 1369872000000 | 3479.8 |
| 1369958400000 | 3427.92 |
| 1370217600000 | 3401.98 |
| 1370304000000 | 3434.22 |
| 1370390400000 | 3389.9 |
| 1370476800000 | 3400 |
| 1370563200000 | 3421.93 |
| 1370822400000 | 3418.61 |
| 1370908800000 | 3405.52 |
| 1370995200000 | 3421.7 |
| 1371081600000 | 3383.57 |
| 1371168000000 | 3417.09 |
| 1371427200000 | 3437.96 |
| 1371513600000 | 3495.06 |
| 1371600000000 | 3497.04 |
| 1371686400000 | 3346.31 |
| 1371772800000 | 3293.83 |
| 1372032000000 | 3212.35 |
| 1372118400000 | 3260.23 |
| 1372204800000 | 3329.7199 |
| 1372291200000 | 3382.96 |
| 1372377600000 | 3374.1 |
| 1372636800000 | 3422.65 |
| 1372723200000 | 3403.51 |
| 1372809600000 | 3354.05 |
| 1372896000000 | 3415.4 |
| 1372982400000 | 3364.6 |
| 1373241600000 | 3423.6 |
| 1373328000000 | 3405.89 |
| 1373414400000 | 3426.01 |
| 1373500800000 | 3481.95 |
| 1373587200000 | 3473.69 |
| 1373846400000 | 3483.44 |
| 1373932800000 | 3484.92 |
| 1374019200000 | 3483.44 |
| 1374105600000 | 3522.68 |
| 1374192000000 | 3516.7 |
| 1374451200000 | 3529.72 |
| 1374537600000 | 3512.47 |
| 1374624000000 | 3566.51 |
| 1374710400000 | 3559.15 |
| 1374796800000 | 3547.36 |
| 1375056000000 | 3566.73 |
| 1375142400000 | 3597.89 |
| 1375228800000 | 3594.04 |
| 1375315200000 | 3637.63 |
| 1375401600000 | 3675.51 |
| 1375660800000 | 3680.09 |
| 1375747200000 | 3697.66 |
| 1375833600000 | 3677.33 |
| 1375920000000 | 3712.68 |
| 1376006400000 | 3715.09 |
| 1376265600000 | 3701.3 |
| 1376352000000 | 3697.24 |
| 1376438400000 | 3721.98 |
| 1376524800000 | 3693.25 |
| 1376611200000 | 3703.86 |
| 1376870400000 | 3705.08 |
| 1376956800000 | 3688.18 |
| 1377043200000 | 3674.63 |
| 1377129600000 | 3697.01 |
| 1377216000000 | 3725.56 |
| 1377475200000 | 3702.67 |
| 1377561600000 | 3620.74 |
| 1377648000000 | 3572.12 |
| 1377734400000 | 3576.56 |
| 1377820800000 | 3542.68 |
| 1378080000000 | 3603.19 |
| 1378166400000 | 3583.42 |
| 1378252800000 | 3581.58 |
| 1378339200000 | 3584.65 |
| 1378425600000 | 3599.28 |
| 1378684800000 | 3615.42 |
| 1378771200000 | 3664.78 |
| 1378857600000 | 3673.85 |
| 1378944000000 | 3684.45 |
| 1379030400000 | 3678.5 |
| 1379289600000 | 3743.23 |
| 1379376000000 | 3720.84 |
| 1379462400000 | 3725.6 |
| 1379548800000 | 3799.06 |
| 1379635200000 | 3791.73 |
| 1379894400000 | 3763.86 |
| 1379980800000 | 3763.76 |
| 1380067200000 | 3792.72 |
| 1380153600000 | 3763.29 |
| 1380240000000 | 3786.23 |
| 1380499200000 | 3768.39 |
| 1380585600000 | 3780.25 |
| 1380672000000 | 3788.12 |
| 1380758400000 | 3791.16 |
| 1380844800000 | 3780.96 |
| 1381104000000 | 3748.09 |
| 1381190400000 | 3728.68 |
| 1381276800000 | 3672.58 |
| 1381363200000 | 3711.2 |
| 1381449600000 | 3734.48 |
| 1381708800000 | 3730.11 |
| 1381795200000 | 3726.96 |
| 1381881600000 | 3706.3 |
| 1381968000000 | 3749.75 |
| 1382054400000 | 3783.16 |
| 1382313600000 | 3812.54 |
| 1382400000000 | 3834.75 |
| 1382486400000 | 3813.79 |
| 1382572800000 | 3813.87 |
| 1382659200000 | 3796.55 |
| 1382918400000 | 3804.92 |
| 1383004800000 | 3816.67 |
| 1383091200000 | 3795.31 |
| 1383177600000 | 3770.96 |
| 1383264000000 | 3732.02 |
| 1383523200000 | 3726.42 |
| 1383609600000 | 3701.21 |
| 1383696000000 | 3733.7 |
| 1383782400000 | 3681.97 |
| 1383868800000 | 3663.25 |
| 1384128000000 | 3708.42 |
| 1384214400000 | 3683.47 |
| 1384300800000 | 3650.59 |
| 1384387200000 | 3702.7 |
| 1384473600000 | 3706.04 |
| 1384732800000 | 3728.68 |
| 1384819200000 | 3703 |
| 1384905600000 | 3672.72 |
| 1384992000000 | 3679.98 |
| 1385078400000 | 3711.24 |
| 1385337600000 | 3737.14 |
| 1385424000000 | 3753.25 |
| 1385510400000 | 3775.17 |
| 1385596800000 | 3801.89 |
| 1385683200000 | 3808.24 |
| 1385942400000 | 3780.02 |
| 1386028800000 | 3738.71 |
| 1386115200000 | 3704.83 |
| 1386201600000 | 3701.87 |
| 1386288000000 | 3728.79 |
| 1386547200000 | 3762.38 |
| 1386633600000 | 3757.44 |
| 1386720000000 | 3747.87 |
| 1386806400000 | 3696.41 |
| 1386892800000 | 3685.3 |
| 1387152000000 | 3712.19 |
| 1387238400000 | 3695.75 |
| 1387324800000 | 3741.04 |
| 1387411200000 | 3785.27 |
| 1387497600000 | 3780.82 |
| 1387756800000 | 3799.86 |
| 1387843200000 | 3795.03 |
| 1388102400000 | 3870.67 |
| 1388361600000 | 3883.48 |
| 1388448000000 | 3877.59 |
| 1388620800000 | 3832.97 |
| 1388707200000 | 3868.08 |
| 1388966400000 | 3858.9 |
| 1389052800000 | 3894.64 |
| 1389139200000 | 3903.79 |
| 1389225600000 | 3931.09 |
| 1389312000000 | 3977.86 |
| 1389571200000 | 4008.42 |
| 1389657600000 | 3997.3 |
| 1389744000000 | 4004.48 |
| 1389830400000 | 3987.28 |
| 1389916800000 | 3979.09 |
| 1390176000000 | 3989.49 |
| 1390262400000 | 4016.65 |
| 1390348800000 | 4048.02 |
| 1390435200000 | 4043.28 |
| 1390521600000 | 3949.76 |
| 1390780800000 | 3882.68 |
| 1390867200000 | 3935.51 |
| 1390953600000 | 3924.96 |
| 1391040000000 | 3890.3 |
| 1391126400000 | 3857.89 |
| 1391385600000 | 3858.48 |
| 1391472000000 | 3853.57 |
| 1391558400000 | 3841.42 |
| 1391644800000 | 3926.82 |
| 1391731200000 | 3952.16 |
| 1391990400000 | 3974.53 |
| 1392076800000 | 4027.54 |
| 1392163200000 | 4021.79 |
| 1392249600000 | 4041.39 |
| 1392336000000 | 4058.68 |
| 1392595200000 | 4085.25 |
| 1392681600000 | 4077.84 |
| 1392768000000 | 4091.96 |
| 1392854400000 | 4086.7 |
| 1392940800000 | 4106.95 |
| 1393200000000 | 4133.95 |
| 1393286400000 | 4120.38 |
| 1393372800000 | 4071.06 |
| 1393459200000 | 4070.28 |
| 1393545600000 | 4165.43 |
| 1393804800000 | 4043.33 |
| 1393891200000 | 4122.91 |
| 1393977600000 | 4146.91 |
| 1394064000000 | 4224.85 |
| 1394150400000 | 4201.04 |
| 1394409600000 | 4223.27 |
| 1394496000000 | 4226.93 |
| 1394582400000 | 4175.68 |
| 1394668800000 | 4125.4399 |
| 1394755200000 | 4092.57 |
| 1395014400000 | 4154.32 |
| 1395100800000 | 4187.93 |
| 1395187200000 | 4207.28 |
| 1395273600000 | 4180.7299 |
| 1395360000000 | 4181.28 |
| 1395619200000 | 4110.12 |
| 1395705600000 | 4154.93 |
| 1395792000000 | 4191.71 |
| 1395878400000 | 4183.26 |
| 1395964800000 | 4207.43 |
| 1396224000000 | 4214.31 |
| 1396310400000 | 4240.46 |
| 1396396800000 | 4250.4399 |
| 1396483200000 | 4235.95 |
| 1396569600000 | 4227.87 |
| 1396828800000 | 4164.92 |
| 1396915200000 | 4129.99 |
| 1397001600000 | 4170.03 |
| 1397088000000 | 4151.56 |
| 1397174400000 | 4088.35 |
| 1397433600000 | 4028.26 |
| 1397520000000 | 3964.88 |
| 1397606400000 | 4017.55 |
| 1397692800000 | 4071.45 |
| 1398124800000 | 4114.2 |
| 1398211200000 | 4102.74 |
| 1398297600000 | 4106.96 |
| 1398384000000 | 4076.64 |
| 1398643200000 | 4064.62 |
| 1398729600000 | 4098 |
| 1398816000000 | 4116.57 |
| 1398902400000 | 4118.03 |
| 1398988800000 | 4128.9 |
| 1399248000000 | 4133.64 |
| 1399334400000 | 4151.46 |
| 1399420800000 | 4130.06 |
| 1399507200000 | 4169.9399 |
| 1399593600000 | 4122.96 |
| 1399852800000 | 4167.56 |
| 1399939200000 | 4129.9399 |
| 1400025600000 | 4102.1 |
| 1400112000000 | 4042.3 |
| 1400198400000 | 4057.4 |
| 1400457600000 | 4097.38 |
| 1400544000000 | 4112.68 |
| 1400630400000 | 4113.24 |
| 1400716800000 | 4124.15 |
| 1400803200000 | 4118.67 |
| 1401062400000 | 4183.58 |
| 1401148800000 | 4195.96 |
| 1401235200000 | 4209.29 |
| 1401321600000 | 4220.6899 |
| 1401408000000 | 4234.36 |
| 1401667200000 | 4227.1899 |
| 1401753600000 | 4207.93 |
| 1401840000000 | 4239.58 |
| 1401926400000 | 4264.18 |
| 1402012800000 | 4302.54 |
| 1402272000000 | 4321.53 |
| 1402358400000 | 4323.1 |
| 1402444800000 | 4280.43 |
| 1402531200000 | 4302.04 |
| 1402617600000 | 4255.22 |
| 1402876800000 | 4249.6 |
| 1402963200000 | 4255.38 |
| 1403049600000 | 4287.78 |
| 1403136000000 | 4339.81 |
| 1403222400000 | 4327.15 |
| 1403481600000 | 4286.84 |
| 1403568000000 | 4292.02 |
| 1403654400000 | 4253.13 |
| 1403740800000 | 4245.24 |
| 1403827200000 | 4257.47 |
| 1404086400000 | 4277.07 |
| 1404172800000 | 4313.5 |
| 1404259200000 | 4301.9399 |
| 1404345600000 | 4358.9799 |
| 1404432000000 | 4323.49 |
| 1404691200000 | 4290.6899 |
| 1404777600000 | 4239.25 |
| 1404864000000 | 4243.6 |
| 1404950400000 | 4162.43 |
| 1405036800000 | 4166.34 |
| 1405296000000 | 4220.11 |
| 1405382400000 | 4169.9799 |
| 1405468800000 | 4215.75 |
| 1405555200000 | 4191.05 |
| 1405641600000 | 4179.66 |
| 1405900800000 | 4170.26 |
| 1405987200000 | 4204.39 |
| 1406073600000 | 4205.95 |
| 1406160000000 | 4227.34 |
| 1406246400000 | 4186.15 |
| 1406505600000 | 4185.31 |
| 1406592000000 | 4191.59 |
| 1406678400000 | 4157.33 |
| 1406764800000 | 4054.82 |
| 1406851200000 | 3987.86 |
| 1407110400000 | 3964.17 |
| 1407196800000 | 3954.8 |
| 1407283200000 | 3894.3 |
| 1407369600000 | 3868.63 |
| 1407456000000 | 3845.84 |
| 1407715200000 | 3905.66 |
| 1407801600000 | 3895.32 |
| 1407888000000 | 3905.63 |
| 1407974400000 | 3937.43 |
| 1408060800000 | 3916.97 |
| 1408320000000 | 3969.2 |
| 1408406400000 | 4003.81 |
| 1408492800000 | 3995.36 |
| 1408579200000 | 4022.05 |
| 1408665600000 | 4004.92 |
| 1408924800000 | 4044.96 |
| 1409011200000 | 4068.43 |
| 1409097600000 | 4076.32 |
| 1409184000000 | 4028.51 |
| 1409270400000 | 4028.28 |
| 1409529600000 | 4009.14 |
| 1409616000000 | 4028.47 |
| 1409702400000 | 4051.6 |
| 1409788800000 | 4031.52 |
| 1409875200000 | 4003.86 |
| 1410134400000 | 4008.19 |
| 1410220800000 | 3991.77 |
| 1410307200000 | 3971.14 |
| 1410393600000 | 4005.38 |
| 1410480000000 | 4014.58 |
| 1410739200000 | 4003.75 |
| 1410825600000 | 3964.22 |
| 1410912000000 | 3988.37 |
| 1410998400000 | 4002.46 |
| 1411084800000 | 3996.48 |
| 1411344000000 | 3967.13 |
| 1411430400000 | 3932.1 |
| 1411516800000 | 3936.32 |
| 1411603200000 | 3917.26 |
| 1411689600000 | 3921.84 |
| 1411948800000 | 3917.87 |
| 1412035200000 | 3917.52 |
| 1412121600000 | 3868.71 |
| 1412208000000 | 3804.8 |
| 1412294400000 | 3782.52 |
| 1412553600000 | 3810.53 |
| 1412640000000 | 3766.99 |
| 1412726400000 | 3743.81 |
| 1412812800000 | 3743.22 |
| 1412899200000 | 3656.94 |
| 1413158400000 | 3644.88 |
| 1413244800000 | 3681.79 |
| 1413331200000 | 3598.03 |
| 1413417600000 | 3585.62 |
| 1413504000000 | 3702.73 |
| 1413763200000 | 3685.27 |
| 1413849600000 | 3744.31 |
| 1413936000000 | 3774.77 |
| 1414022400000 | 3784.84 |
| 1414108800000 | 3771.63 |
| 1414368000000 | 3748.79 |
| 1414454400000 | 3808.67 |
| 1414540800000 | 3806.67 |
| 1414627200000 | 3825.51 |
| 1414713600000 | 3854.13 |
| 1414972800000 | 3857.8 |
| 1415059200000 | 3842.82 |
| 1415145600000 | 3880.84 |
| 1415232000000 | 3865.33 |
| 1415318400000 | 3845.83 |
| 1415577600000 | 3867.26 |
| 1415664000000 | 3873.57 |
| 1415750400000 | 3862.4 |
| 1415836800000 | 3883.19 |
| 1415923200000 | 3863.21 |
| 1416182400000 | 3892 |
| 1416268800000 | 3955.15 |
| 1416355200000 | 3974.63 |
| 1416441600000 | 3977.85 |
| 1416528000000 | 4015.31 |
| 1416787200000 | 4036.39 |
| 1416873600000 | 4052.81 |
| 1416960000000 | 4072.06 |
| 1417046400000 | 4069.77 |
| 1417132800000 | 4077.78 |
| 1417392000000 | 4067.86 |
| 1417478400000 | 4039.18 |
| 1417564800000 | 4058.43 |
| 1417651200000 | 4082.95 |
| 1417737600000 | 4107.1 |
| 1417996800000 | 4112.32 |
| 1418083200000 | 4079.85 |
| 1418169600000 | 4069.39 |
| 1418256000000 | 4069.2 |
| 1418342400000 | 4007.44 |
| 1418601600000 | 3917.05 |
| 1418688000000 | 3992.67 |
| 1418774400000 | 3975.74 |
| 1418860800000 | 4068.55 |
| 1418947200000 | 4077.28 |
| 1419206400000 | 4096.77 |
| 1419292800000 | 4097.7 |
| 1419379200000 | 4096.91 |
| 1419811200000 | 4084.82 |
| 1419897600000 | 4078.83 |
| 1419984000000 | 4085.73 |
| 1420156800000 | 4069.34 |
| 1420416000000 | 3986.02 |
| 1420502400000 | 3914.24 |
| 1420588800000 | 3896.6 |
| 1420675200000 | 3997.85 |
| 1420761600000 | 3962.97 |
| 1421020800000 | 3983.86 |
| 1421107200000 | 4016.81 |
| 1421193600000 | 3948.21 |
| 1421280000000 | 3932.27 |
| 1421366400000 | 3923.1 |
| 1421625600000 | 4000.5 |
| 1421712000000 | 3998.22 |
| 1421798400000 | 4035 |
| 1421884800000 | 4026.69 |
| 1421971200000 | 4045.28 |
| 1422230400000 | 4093.52 |
| 1422316800000 | 4096 |
| 1422403200000 | 4112 |
| 1422489600000 | 4102.88 |
| 1422576000000 | 4081.41 |
| 1422835200000 | 4068.41 |
| 1422921600000 | 4148.25 |
| 1423008000000 | 4162.49 |
| 1423094400000 | 4192.9 |
| 1423180800000 | 4143.72 |
| 1423440000000 | 4098.67 |
| 1423526400000 | 4144.67 |
| 1423612800000 | 4129.58 |
| 1423699200000 | 4205.7 |
| 1423785600000 | 4213.2 |
| 1424044800000 | 4217.96 |
| 1424131200000 | 4198.31 |
| 1424217600000 | 4236.75 |
| 1424304000000 | 4269.33 |
| 1424390400000 | 4261.43 |
| 1424649600000 | 4291.97 |
| 1424736000000 | 4312.5 |
| 1424822400000 | 4323.97 |
| 1424908800000 | 4295.42 |
| 1424995200000 | 4296.71 |
| 1425254400000 | 4283.13 |
| 1425340800000 | 4230.14 |
| 1425427200000 | 4206.06 |
| 1425513600000 | 4239.27 |
| 1425600000000 | 4190.9 |
| 1425859200000 | 4177.82 |
| 1425945600000 | 4093.29 |
| 1426032000000 | 4134.57 |
| 1426118400000 | 4153.7299 |
| 1426204800000 | 4172.62 |
| 1426464000000 | 4235.05 |
| 1426550400000 | 4228.91 |
| 1426636800000 | 4225.16 |
| 1426723200000 | 4231.45 |
| 1426809600000 | 4326.97 |
| 1427068800000 | 4367.2299 |
| 1427155200000 | 4364.9399 |
| 1427241600000 | 4334.7 |
| 1427328000000 | 4238 |
| 1427414400000 | 4268.71 |
| 1427673600000 | 4315.53 |
| 1427760000000 | 4264.27 |
| 1427846400000 | 4257.67 |
| 1427932800000 | 4336.36 |
| 1428364800000 | 4381.42 |
| 1428451200000 | 4321.65 |
| 1428537600000 | 4350.93 |
| 1428624000000 | 4401.95 |
| 1428883200000 | 4403.05 |
| 1428969600000 | 4474.83 |
| 1429056000000 | 4374.78 |
| 1429142400000 | 4351.39 |
| 1429228800000 | 4293.76 |
| 1429488000000 | 4325.08 |
| 1429574400000 | 4368.65 |
| 1429660800000 | 4378.45 |
| 1429747200000 | 4365.13 |
| 1429833600000 | 4416.1899 |
| 1430092800000 | 4473.59 |
| 1430179200000 | 4456.97 |
| 1430265600000 | 4388.67 |
| 1430352000000 | 4387.85 |
| 1430438400000 | 4394.51 |
| 1430697600000 | 4431.97 |
| 1430784000000 | 4361.68 |
| 1430870400000 | 4414.77 |
| 1430956800000 | 4404.82 |
| 1431043200000 | 4506.72 |
| 1431302400000 | 4503.58 |
| 1431388800000 | 4480.84 |
| 1431475200000 | 4536.6899 |
| 1431561600000 | 4587.35 |
| 1431648000000 | 4618.83 |
| 1431907200000 | 4615.76 |
| 1431993600000 | 4587.27 |
| 1432080000000 | 4575.89 |
| 1432166400000 | 4594.91 |
| 1432252800000 | 4534.47 |
| 1432512000000 | 4515.88 |
| 1432598400000 | 4425.78 |
| 1432684800000 | 4477.85 |
| 1432771200000 | 4517.06 |
| 1432857600000 | 4464.6 |
| 1433116800000 | 4462.26 |
| 1433203200000 | 4531.17 |
| 1433289600000 | 4613.4 |
| 1433376000000 | 4586.24 |
| 1433462400000 | 4446.93 |
| 1433721600000 | 4432.68 |
| 1433808000000 | 4429.96 |
| 1433894400000 | 4511.63 |
| 1433980800000 | 4527.31 |
| 1434067200000 | 4491.89 |
| 1434326400000 | 4391.82 |
| 1434412800000 | 4430.51 |
| 1434499200000 | 4388.25 |
| 1434585600000 | 4434.09 |
| 1434672000000 | 4410.49 |
| 1434931200000 | 4556.96 |
| 1435017600000 | 4536.29 |
| 1435104000000 | 4503.47 |
| 1435190400000 | 4516.95 |
| 1435276800000 | 4554.97 |
| 1435536000000 | 4406.6 |
| 1435622400000 | 4366.04 |
| 1435708800000 | 4438.04 |
| 1435795200000 | 4389.74 |
| 1435881600000 | 4385.17 |
| 1436140800000 | 4314.46 |
| 1436227200000 | 4149.49 |
| 1436313600000 | 4202.68 |
| 1436400000000 | 4277.91 |
| 1436486400000 | 4430.17 |
| 1436745600000 | 4437.53 |
| 1436832000000 | 4422.46 |
| 1436918400000 | 4437.46 |
| 1437004800000 | 4448.54 |
| 1437091200000 | 4436.56 |
| 1437350400000 | 4468.87 |
| 1437436800000 | 4463.72 |
| 1437523200000 | 4406 |
| 1437609600000 | 4449.86 |
| 1437696000000 | 4388.66 |
| 1437955200000 | 4333.54 |
| 1438041600000 | 4320.9399 |
| 1438128000000 | 4338.18 |
| 1438214400000 | 4310.75 |
| 1438300800000 | 4382.65 |
| 1438560000000 | 4376.7 |
| 1438646400000 | 4362.99 |
| 1438732800000 | 4355.38 |
| 1438819200000 | 4345.64 |
| 1438905600000 | 4291.47 |
| 1439164800000 | 4352.89 |
| 1439251200000 | 4313.2 |
| 1439337600000 | 4235.78 |
| 1439424000000 | 4276.62 |
| 1439510400000 | 4272 |
| 1439769600000 | 4265.46 |
| 1439856000000 | 4279.11 |
| 1439942400000 | 4213.7 |
| 1440028800000 | 4161.6 |
| 1440115200000 | 4074.3 |
| 1440374400000 | 3968.5 |
| 1440460800000 | 4111.92 |
| 1440547200000 | 4032.57 |
| 1440633600000 | 4099.61 |
| 1440720000000 | 4107.21 |
| 1440979200000 | 4084.11 |
| 1441065600000 | 4017.69 |
| 1441152000000 | 4016.89 |
| 1441238400000 | 4056.98 |
| 1441324800000 | 3971.71 |
| 1441584000000 | 4012.95 |
| 1441670400000 | 4092.1 |
| 1441756800000 | 4119.55 |
| 1441843200000 | 4100.7299 |
| 1441929600000 | 4081.31 |
| 1442188800000 | 4068.77 |
| 1442275200000 | 4086 |
| 1442361600000 | 4148.9399 |
| 1442448000000 | 4174.9799 |
| 1442534400000 | 4142.59 |
| 1442793600000 | 4139.37 |
| 1442880000000 | 4018.68 |
| 1442966400000 | 4014.61 |
| 1443052800000 | 4010.86 |
| 1443139200000 | 4055.33 |
| 1443398400000 | 3975.96 |
| 1443484800000 | 3908.62 |
| 1443571200000 | 3978.37 |
| 1443657600000 | 3952.47 |
| 1443744000000 | 3985.84 |
| 1444003200000 | 4069.46 |
| 1444089600000 | 4109.38 |
| 1444176000000 | 4052.92 |
| 1444262400000 | 4069.59 |
| 1444348800000 | 4086.41 |
| 1444608000000 | 4084.1 |
| 1444694400000 | 4061.84 |
| 1444780800000 | 4058.02 |
| 1444867200000 | 4126.14 |
| 1444953600000 | 4132.46 |
| 1445212800000 | 4170.27 |
| 1445299200000 | 4167.78 |
| 1445385600000 | 4180.26 |
| 1445472000000 | 4157.47 |
| 1445558400000 | 4192.34 |
| 1445817600000 | 4205.17 |
| 1445904000000 | 4179.02 |
| 1445990400000 | 4239.42 |
| 1446076800000 | 4240.71 |
| 1446163200000 | 4262.4799 |
| 1446422400000 | 4286.28 |
| 1446508800000 | 4262.06 |
| 1446595200000 | 4231.01 |
| 1446681600000 | 4257.14 |
| 1446768000000 | 4223.35 |
| 1447027200000 | 4172.52 |
| 1447113600000 | 4176.67 |
| 1447200000000 | 4237.33 |
| 1447286400000 | 4194.62 |
| 1447372800000 | 4124.63 |
| 1447632000000 | 4125.42 |
| 1447718400000 | 4175.93 |
| 1447804800000 | 4154.15 |
| 1447891200000 | 4190.11 |
| 1447977600000 | 4159.16 |
| 1448236800000 | 4150.09 |
| 1448323200000 | 4071.36 |
| 1448409600000 | 4152.09 |
| 1448496000000 | 4198.62 |
| 1448582400000 | 4208.92 |
| 1448841600000 | 4234.17 |
| 1448928000000 | 4221.07 |
| 1449014400000 | 4239.9799 |
| 1449100800000 | 4247.58 |
| 1449187200000 | 4244.9799 |
| 1449446400000 | 4301.81 |
| 1449532800000 | 4268.68 |
| 1449619200000 | 4279.57 |
| 1449705600000 | 4233.89 |
| 1449792000000 | 4153.76 |
| 1450051200000 | 4124.12 |
| 1450137600000 | 4201.07 |
| 1450224000000 | 4225.47 |
| 1450310400000 | 4231.4 |
| 1450396800000 | 4194.4 |
| 1450656000000 | 4175.2299 |
| 1450742400000 | 4186.77 |
| 1450828800000 | 4218.22 |
| 1450915200000 | 4244.7299 |
| 1451260800000 | 4251.61 |
| 1451347200000 | 4310.39 |
| 1451433600000 | 4305.25 |
| 1451520000000 | 4268.13 |
| 1451865600000 | 4155.33 |
| 1451952000000 | 4151.4799 |
| 1452038400000 | 4126.93 |
| 1452124800000 | 4091.71 |
| 1452211200000 | 4082.35 |
| 1452470400000 | 4008.86 |
| 1452556800000 | 4057.64 |
| 1452643200000 | 4045.55 |
| 1452729600000 | 3948.65 |
| 1452816000000 | 3892.79 |
| 1453075200000 | 3855.85 |
| 1453161600000 | 3973.56 |
| 1453248000000 | 3852.76 |
| 1453334400000 | 3877.26 |
| 1453420800000 | 3980.26 |
| 1453680000000 | 4018.12 |
| 1453766400000 | 4034.42 |
| 1453852800000 | 4092.06 |
| 1453939200000 | 4002.04 |
| 1454025600000 | 4073.92 |
| 1454284800000 | 4131.52 |
| 1454371200000 | 4090.48 |
| 1454457600000 | 4064.88 |
| 1454544000000 | 4095.63 |
| 1454630400000 | 4004.75 |
| 1454889600000 | 3811.49 |
| 1454976000000 | 3849.61 |
| 1455062400000 | 3873.05 |
| 1455148800000 | 3816.5 |
| 1455235200000 | 3844.12 |
| 1455494400000 | 3955.87 |
| 1455580800000 | 3942 |
| 1455667200000 | 4025.93 |
| 1455753600000 | 4041.34 |
| 1455840000000 | 3998.18 |
| 1456099200000 | 4006.36 |
| 1456185600000 | 3976.72 |
| 1456272000000 | 3838.64 |
| 1456358400000 | 3935.22 |
| 1456444800000 | 3939.19 |
| 1456704000000 | 3953.33 |
| 1456790400000 | 4030.07 |
| 1456876800000 | 3980.15 |
| 1456963200000 | 3993.16 |
| 1457049600000 | 4036.91 |
| 1457308800000 | 4009.77 |
| 1457395200000 | 3981.28 |
| 1457481600000 | 3962.43 |
| 1457568000000 | 3964.38 |
| 1457654400000 | 4068.67 |
| 1457913600000 | 4102.59 |
| 1458000000000 | 4069.58 |
| 1458086400000 | 4069.16 |
| 1458172800000 | 4118 |
| 1458259200000 | 4115.37 |
| 1458518400000 | 4085.04 |
| 1458604800000 | 4072.14 |
| 1458691200000 | 4087.43 |
| 1458777600000 | 4030.72 |
| 1459209600000 | 4066.19 |
| 1459296000000 | 4171.7 |
| 1459382400000 | 4151.89 |
| 1459468800000 | 4107.64 |
| 1459728000000 | 4082.99 |
| 1459814400000 | 4025.24 |
| 1459900800000 | 4075.42 |
| 1459987200000 | 4053.07 |
| 1460073600000 | 4100.55 |
| 1460332800000 | 4091.29 |
| 1460419200000 | 4069.49 |
| 1460505600000 | 4102.15 |
| 1460592000000 | 4109.49 |
| 1460678400000 | 4098.71 |
| 1460937600000 | 4124.33 |
| 1461024000000 | 4201.95 |
| 1461110400000 | 4159.9399 |
| 1461196800000 | 4121.02 |
| 1461283200000 | 4088.46 |
| 1461542400000 | 4112.03 |
| 1461628800000 | 4090.83 |
| 1461715200000 | 4140.64 |
| 1461801600000 | 4130.32 |
| 1461888000000 | 4114.02 |
| 1462147200000 | 4174.97 |
| 1462233600000 | 4150.6899 |
| 1462320000000 | 4101.95 |
| 1462406400000 | 4082.08 |
| 1462492800000 | 4078.44 |
| 1462752000000 | 4120.78 |
| 1462838400000 | 4155.18 |
| 1462924800000 | 4166.81 |
| 1463011200000 | 4125.49 |
| 1463097600000 | 4111.74 |
| 1463356800000 | 4132.96 |
| 1463443200000 | 4123.05 |
| 1463529600000 | 4196.15 |
| 1463616000000 | 4144.65 |
| 1463702400000 | 4228.9399 |
| 1463961600000 | 4236.42 |
| 1464048000000 | 4249.72 |
| 1464134400000 | 4274.3 |
| 1464220800000 | 4301.25 |
| 1464307200000 | 4289.03 |
| 1464566400000 | 4290.84 |
| 1464652800000 | 4306.39 |
| 1464739200000 | 4335.25 |
| 1464825600000 | 4341.79 |
| 1464912000000 | 4397.41 |
| 1465171200000 | 4404.55 |
| 1465257600000 | 4430.81 |
| 1465344000000 | 4414.47 |
| 1465430400000 | 4370.99 |
| 1465516800000 | 4256.38 |
| 1465776000000 | 4193.53 |
| 1465862400000 | 4062.73 |
| 1465948800000 | 4113.29 |
| 1466035200000 | 4041.9 |
| 1466121600000 | 4104.74 |
| 1466380800000 | 4252.4799 |
| 1466467200000 | 4248.51 |
| 1466553600000 | 4266.9 |
| 1466640000000 | 4368.2299 |
| 1466726400000 | 4127.76 |
| 1466985600000 | 3918.76 |
| 1467072000000 | 4051.4 |
| 1467158400000 | 4180 |
| 1467244800000 | 4226.93 |
| 1467331200000 | 4260.7299 |
| 1467590400000 | 4249.1899 |
| 1467676800000 | 4185.57 |
| 1467763200000 | 4103.33 |
| 1467849600000 | 4137.04 |
| 1467936000000 | 4164.4399 |
| 1468195200000 | 4234.96 |
| 1468281600000 | 4244.13 |
| 1468368000000 | 4257.79 |
| 1468454400000 | 4267.5 |
| 1468540800000 | 4235.72 |
| 1468800000000 | 4256.63 |
| 1468886400000 | 4235.03 |
| 1468972800000 | 4293.35 |
| 1469059200000 | 4255.53 |
| 1469145600000 | 4276.84 |
| 1469404800000 | 4301.91 |
| 1469491200000 | 4320.78 |
| 1469577600000 | 4314.97 |
| 1469664000000 | 4330.99 |
| 1469750400000 | 4332.22 |
| 1470009600000 | 4312.59 |
| 1470096000000 | 4316.75 |
| 1470182400000 | 4275.83 |
| 1470268800000 | 4292.7 |
| 1470355200000 | 4304.34 |
| 1470614400000 | 4283.12 |
| 1470700800000 | 4352.9399 |
| 1470787200000 | 4345.24 |
| 1470873600000 | 4386.4799 |
| 1470960000000 | 4382.4799 |
| 1471219200000 | 4415.95 |
| 1471305600000 | 4393.4799 |
| 1471392000000 | 4355.11 |
| 1471478400000 | 4389.4 |
| 1471564800000 | 4386.63 |
| 1471824000000 | 4399.63 |
| 1471910400000 | 4426.17 |
| 1471996800000 | 4397.1 |
| 1472083200000 | 4390.89 |
| 1472169600000 | 4405.87 |
| 1472428800000 | 4369.88 |
| 1472515200000 | 4389.36 |
| 1472601600000 | 4361.87 |
| 1472688000000 | 4377.35 |
| 1472774400000 | 4434.97 |
| 1473033600000 | 4418.61 |
| 1473120000000 | 4419.78 |
| 1473206400000 | 4433.28 |
| 1473292800000 | 4408.91 |
| 1473379200000 | 4359.9799 |
| 1473638400000 | 4323.8 |
| 1473724800000 | 4327.47 |
| 1473811200000 | 4306.83 |
| 1473897600000 | 4324.49 |
| 1473984000000 | 4302.81 |
| 1474243200000 | 4371.13 |
| 1474329600000 | 4380.89 |
| 1474416000000 | 4379.38 |
| 1474502400000 | 4497 |
| 1474588800000 | 4488.4 |
| 1474848000000 | 4442.03 |
| 1474934400000 | 4426.91 |
| 1475020800000 | 4440.15 |
| 1475107200000 | 4434.9799 |
| 1475193600000 | 4462.99 |
| 1475452800000 | 4457.72 |
| 1475539200000 | 4430.31 |
| 1475625600000 | 4428.6899 |
| 1475712000000 | 4382.33 |
| 1475798400000 | 4345.59 |
| 1476057600000 | 4374.82 |
| 1476144000000 | 4307.43 |
| 1476230400000 | 4265.03 |
| 1476316800000 | 4256.59 |
| 1476403200000 | 4290.32 |
| 1476662400000 | 4265.31 |
| 1476748800000 | 4314.53 |
| 1476835200000 | 4328.53 |
| 1476921600000 | 4313.87 |
| 1477008000000 | 4288.12 |
| 1477267200000 | 4289.11 |
| 1477353600000 | 4238.46 |
| 1477440000000 | 4266.78 |
| 1477526400000 | 4263.17 |
| 1477612800000 | 4237.41 |
| 1477872000000 | 4233.84 |
| 1477958400000 | 4205.28 |
| 1478044800000 | 4194.25 |
| 1478131200000 | 4180.53 |
| 1478217600000 | 4150.35 |
| 1478476800000 | 4176.13 |
| 1478563200000 | 4176.65 |
| 1478649600000 | 4179.76 |
| 1478736000000 | 4102.93 |
| 1478822400000 | 4062.81 |
| 1479081600000 | 4013.24 |
| 1479168000000 | 4055.38 |
| 1479254400000 | 4066.86 |
| 1479340800000 | 4103.32 |
| 1479427200000 | 4077.65 |
| 1479686400000 | 4103.82 |
| 1479772800000 | 4083.22 |
| 1479859200000 | 4043.51 |
| 1479945600000 | 4093.16 |
| 1480032000000 | 4120.18 |
| 1480291200000 | 4091.37 |
| 1480377600000 | 4094.98 |
| 1480464000000 | 4089.71 |
| 1480550400000 | 4050.26 |
| 1480636800000 | 4036.1 |
| 1480896000000 | 4081.64 |
| 1480982400000 | 4088.68 |
| 1481068800000 | 4108 |
| 1481155200000 | 4078.48 |
| 1481241600000 | 4070.74 |
| 1481500800000 | 4072 |
| 1481587200000 | 4105.5 |
| 1481673600000 | 4074.74 |
| 1481760000000 | 4023.56 |
| 1481846400000 | 4038.23 |
| 1482105600000 | 4067.64 |
| 1482192000000 | 4070.61 |
| 1482278400000 | 4093.88 |
| 1482364800000 | 4101.26 |
| 1482451200000 | 4122.16 |
| 1482796800000 | 4140.97 |
| 1482883200000 | 4114.36 |
| 1482969600000 | 4155.7 |
| 1483056000000 | 4182.9399 |
| 1483315200000 | 4223.47 |
| 1483401600000 | 4166.12 |
| 1483488000000 | 4183.99 |
| 1483574400000 | 4249.06 |
| 1483660800000 | 4249.01 |
| 1483920000000 | 4242.28 |
| 1484006400000 | 4252.47 |
| 1484092800000 | 4233.26 |
| 1484179200000 | 4242.95 |
| 1484265600000 | 4259.2299 |
| 1484524800000 | 4265.97 |
| 1484611200000 | 4278.57 |
| 1484697600000 | 4300.1899 |
| 1484784000000 | 4258.28 |
| 1484870400000 | 4290.68 |
| 1485129600000 | 4301.31 |
| 1485216000000 | 4314.1899 |
| 1485302400000 | 4338.3 |
| 1485388800000 | 4332.03 |
| 1485475200000 | 4360.79 |
| 1485734400000 | 4307.03 |
| 1485820800000 | 4315.08 |
| 1485907200000 | 4313.12 |
| 1485993600000 | 4371.81 |
| 1486080000000 | 4391.35 |
| 1486339200000 | 4337.31 |
| 1486425600000 | 4334.41 |
| 1486512000000 | 4353.46 |
| 1486598400000 | 4375.78 |
| 1486684800000 | 4365.52 |
| 1486944000000 | 4393.35 |
| 1487030400000 | 4379.41 |
| 1487116800000 | 4395.9399 |
| 1487203200000 | 4452.15 |
| 1487289600000 | 4410 |
| 1487548800000 | 4430.08 |
| 1487635200000 | 4422.53 |
| 1487721600000 | 4422.3 |
| 1487808000000 | 4405.97 |
| 1487894400000 | 4348.2299 |
| 1488153600000 | 4368.51 |
| 1488240000000 | 4383.2299 |
| 1488326400000 | 4426.58 |
| 1488412800000 | 4428.07 |
| 1488499200000 | 4444.37 |
| 1488758400000 | 4453.1899 |
| 1488844800000 | 4443.41 |
| 1488931200000 | 4461.12 |
| 1489017600000 | 4491.58 |
| 1489104000000 | 4567.3 |
| 1489363200000 | 4592.64 |
| 1489449600000 | 4579.14 |
| 1489536000000 | 4609.79 |
| 1489622400000 | 4684.62 |
| 1489708800000 | 4710.54 |
| 1489968000000 | 4699.97 |
| 1490054400000 | 4653.72 |
| 1490140800000 | 4641.2299 |
| 1490227200000 | 4655.02 |
| 1490313600000 | 4676.27 |
| 1490572800000 | 4690.89 |
| 1490659200000 | 4720.62 |
| 1490745600000 | 4689.84 |
| 1490832000000 | 4710.41 |
| 1490918400000 | 4717 |
| 1491177600000 | 4669.74 |
| 1491264000000 | 4693.5 |
| 1491350400000 | 4684.59 |
| 1491436800000 | 4709.62 |
| 1491523200000 | 4704.87 |
| 1491782400000 | 4711.11 |
| 1491868800000 | 4701.26 |
| 1491955200000 | 4727.43 |
| 1492041600000 | 4716.2 |
| 1492473600000 | 4690.72 |
| 1492560000000 | 4709.9799 |
| 1492646400000 | 4764.33 |
| 1492732800000 | 4708.9399 |
| 1492992000000 | 4885.43 |
| 1493078400000 | 4926.12 |
| 1493164800000 | 4916.88 |
| 1493251200000 | 4877.26 |
| 1493337600000 | 4893.18 |
| 1493596800000 | 4905.77 |
| 1493683200000 | 4946.57 |
| 1493769600000 | 4913.33 |
| 1493856000000 | 4976.4399 |
| 1493942400000 | 5007.11 |
| 1494201600000 | 4965.7 |
| 1494288000000 | 4966.39 |
| 1494374400000 | 4949.9 |
| 1494460800000 | 4912.9399 |
| 1494547200000 | 4962.4 |
| 1494806400000 | 5004.05 |
| 1494892800000 | 5043.31 |
| 1494979200000 | 5000.07 |
| 1495065600000 | 4935.66 |
| 1495152000000 | 5017.38 |
| 1495411200000 | 5000.9399 |
| 1495497600000 | 5002.04 |
| 1495584000000 | 4997.51 |
| 1495670400000 | 5024.37 |
| 1495756800000 | 5024.97 |
| 1496016000000 | 5018.58 |
| 1496102400000 | 5015.72 |
| 1496188800000 | 5047.4799 |
| 1496275200000 | 5093.6 |
| 1496361600000 | 5141.17 |
| 1496620800000 | 5110.18 |
| 1496707200000 | 5079.71 |
| 1496793600000 | 5064.47 |
| 1496880000000 | 5036.15 |
| 1496966400000 | 5040.43 |
| 1497225600000 | 4949.87 |
| 1497312000000 | 4985.7299 |
| 1497398400000 | 5010.04 |
| 1497484800000 | 4917.01 |
| 1497571200000 | 4972.07 |
| 1497830400000 | 5004.47 |
| 1497916800000 | 4969.28 |
| 1498003200000 | 4955.28 |
| 1498089600000 | 4974.01 |
| 1498176000000 | 4964.55 |
| 1498435200000 | 4976.52 |
| 1498521600000 | 4961.24 |
| 1498608000000 | 4953.32 |
| 1498694400000 | 4879.93 |
| 1498780800000 | 4874.88 |
| 1499040000000 | 4902.52 |
| 1499126400000 | 4907.36 |
| 1499212800000 | 4933.31 |
| 1499299200000 | 4926.02 |
| 1499385600000 | 4930.8 |
| 1499644800000 | 4951.57 |
| 1499731200000 | 4961.06 |
| 1499817600000 | 5041.08 |
| 1499904000000 | 5038.61 |
| 1499990400000 | 5106.02 |
| 1500249600000 | 5117.75 |
| 1500336000000 | 5129.4799 |
| 1500422400000 | 5140.35 |
| 1500508800000 | 5216.68 |
| 1500595200000 | 5182.28 |
| 1500854400000 | 5136.5 |
| 1500940800000 | 5136.71 |
| 1501027200000 | 5160.8 |
| 1501113600000 | 5206.26 |
| 1501200000000 | 5187.88 |
| 1501459200000 | 5192.74 |
| 1501545600000 | 5204.9 |
| 1501632000000 | 5216.49 |
| 1501718400000 | 5239.02 |
| 1501804800000 | 5236.81 |
| 1502064000000 | 5268.72 |
| 1502150400000 | 5238.04 |
| 1502236800000 | 5195.12 |
| 1502323200000 | 5217 |
| 1502409600000 | 5221.03 |
| 1502668800000 | 5288.8 |
| 1502755200000 | 5270.4799 |
| 1502841600000 | 5300.29 |
| 1502928000000 | 5327.47 |
| 1503014400000 | 5302.1 |
| 1503273600000 | 5311.14 |
| 1503360000000 | 5344.33 |
| 1503446400000 | 5355.29 |
| 1503532800000 | 5335.22 |
| 1503619200000 | 5364.27 |
| 1503878400000 | 5381.12 |
| 1503964800000 | 5383.86 |
| 1504051200000 | 5388.67 |
| 1504137600000 | 5413.7 |
| 1504224000000 | 5440.4 |
| 1504483200000 | 5424.2299 |
| 1504569600000 | 5445.06 |
| 1504656000000 | 5432.67 |
| 1504742400000 | 5510.99 |
| 1504828800000 | 5527.9 |
| 1505088000000 | 5554.18 |
| 1505174400000 | 5545.43 |
| 1505260800000 | 5513.52 |
| 1505347200000 | 5503.79 |
| 1505433600000 | 5529.17 |
| 1505692800000 | 5532.25 |
| 1505779200000 | 5604.24 |
| 1505865600000 | 5610.7299 |
| 1505952000000 | 5557.83 |
| 1506038400000 | 5566.22 |
| 1506297600000 | 5523.11 |
| 1506384000000 | 5458.56 |
| 1506470400000 | 5439.28 |
| 1506556800000 | 5493.71 |
| 1506643200000 | 5509.47 |
| 1506902400000 | 5529.47 |
| 1506988800000 | 5539.92 |
| 1507075200000 | 5587.9399 |
| 1507161600000 | 5556 |
| 1507248000000 | 5564.72 |
| 1507507200000 | 5571.52 |
| 1507593600000 | 5601.8 |
| 1507680000000 | 5624.4 |
| 1507766400000 | 5642.17 |
| 1507852800000 | 5633.5 |
| 1508112000000 | 5633.62 |
| 1508198400000 | 5539.14 |
| 1508284800000 | 5557.4 |
| 1508371200000 | 5528.36 |
| 1508457600000 | 5506.04 |
| 1508716800000 | 5496.33 |
| 1508803200000 | 5454.36 |
| 1508889600000 | 5513.84 |
| 1508976000000 | 5509.91 |
| 1509062400000 | 5477.8 |
| 1509321600000 | 5480.41 |
| 1509408000000 | 5487.29 |
| 1509494400000 | 5485.58 |
| 1509580800000 | 5485.71 |
| 1509667200000 | 5516.54 |
| 1509926400000 | 5494.84 |
| 1510012800000 | 5455.29 |
| 1510099200000 | 5440.58 |
| 1510185600000 | 5347.33 |
| 1510272000000 | 5384.4 |
| 1510531200000 | 5408.15 |
| 1510617600000 | 5490.4799 |
| 1510704000000 | 5451.56 |
| 1510790400000 | 5468.77 |
| 1510876800000 | 5474.99 |
| 1511136000000 | 5494.81 |
| 1511222400000 | 5529.14 |
| 1511308800000 | 5525.99 |
| 1511395200000 | 5564.42 |
| 1511481600000 | 5600.07 |
| 1511740800000 | 5596.85 |
| 1511827200000 | 5577.9 |
| 1511913600000 | 5513.2 |
| 1512000000000 | 5567.96 |
| 1512086400000 | 5501.42 |
| 1512345600000 | 5527.62 |
| 1512432000000 | 5529.28 |
| 1512518400000 | 5485.64 |
| 1512604800000 | 5516.29 |
| 1512691200000 | 5537.07 |
| 1512950400000 | 5523.4399 |
| 1513036800000 | 5484.93 |
| 1513123200000 | 5483.55 |
| 1513209600000 | 5483.75 |
| 1513296000000 | 5462.55 |
| 1513555200000 | 5541.12 |
| 1513641600000 | 5516.71 |
| 1513728000000 | 5536.79 |
| 1513814400000 | 5524.22 |
| 1513900800000 | 5524.28 |
| 1514332800000 | 5580.99 |
| 1514419200000 | 5585.07 |
| 1514505600000 | 5604.36 |
| 1514851200000 | 5650.8 |
| 1514937600000 | 5723.21 |
| 1515024000000 | 5810.65 |
| 1515110400000 | 5865.35 |
| 1515369600000 | 5888.16 |
| 1515456000000 | 5909.7 |
| 1515542400000 | 5901.2299 |
| 1515628800000 | 5926.1899 |
| 1515715200000 | 5973.46 |
| 1515974400000 | 6028.07 |
| 1516060800000 | 6043.49 |
| 1516147200000 | 6070.64 |
| 1516233600000 | 6081.09 |
| 1516320000000 | 6149.62 |
| 1516579200000 | 6156.7 |
| 1516665600000 | 6176.53 |
| 1516752000000 | 6144.03 |
| 1516838400000 | 6179.53 |
| 1516924800000 | 6180.06 |
| 1517184000000 | 6104.92 |
| 1517270400000 | 6090.7299 |
| 1517356800000 | 6201.3 |
| 1517443200000 | 6189.05 |
| 1517529600000 | 6073.9 |
| 1517788800000 | 5961.79 |
| 1517875200000 | 5780.71 |
| 1517961600000 | 5925.17 |
| 1518048000000 | 5733.93 |
| 1518134400000 | 5699.89 |
| 1518393600000 | 5780.41 |
| 1518480000000 | 5832.12 |
| 1518566400000 | 5942.09 |
| 1518652800000 | 6035.17 |
| 1518739200000 | 6093.9799 |
| 1518998400000 | 6022.32 |
| 1519084800000 | 6043.95 |
| 1519171200000 | 6057.22 |
| 1519257600000 | 6041.56 |
| 1519344000000 | 6011.82 |
| 1519603200000 | 6053.1 |
| 1519689600000 | 6002.42 |
| 1519776000000 | 5914.96 |
| 1519862400000 | 5816.61 |
| 1519948800000 | 5777.32 |
| 1520208000000 | 5836.77 |
| 1520294400000 | 5926.04 |
| 1520380800000 | 5989.21 |
| 1520467200000 | 6027.12 |
| 1520553600000 | 6112.1899 |
| 1520812800000 | 6108.55 |
| 1520899200000 | 6093.61 |
| 1520985600000 | 6104.37 |
| 1521072000000 | 6123.47 |
| 1521158400000 | 6066.05 |
| 1521417600000 | 6037.54 |
| 1521504000000 | 6014.11 |
| 1521590400000 | 6049.36 |
| 1521676800000 | 5988.88 |
| 1521763200000 | 5968.9799 |
| 1522022400000 | 5943.4 |
| 1522108800000 | 6021.01 |
| 1522195200000 | 5932.16 |
| 1522281600000 | 5960.14 |
| 1522713600000 | 5906.6899 |
| 1522800000000 | 5856.1899 |
| 1522886400000 | 6021.02 |
| 1522972800000 | 6014.91 |
| 1523232000000 | 6077.09 |
| 1523318400000 | 6144.97 |
| 1523404800000 | 6149.5 |
| 1523491200000 | 6147.24 |
| 1523577600000 | 6227.16 |
| 1523836800000 | 6254.62 |
| 1523923200000 | 6296.54 |
| 1524009600000 | 6329.2299 |
| 1524096000000 | 6274.1 |
| 1524182400000 | 6215.1899 |
| 1524441600000 | 6191.97 |
| 1524528000000 | 6154.87 |
| 1524614400000 | 6059.06 |
| 1524700800000 | 6098.11 |
| 1524787200000 | 6120.79 |
| 1525046400000 | 6145.51 |
| 1525132800000 | 6098.46 |
| 1525219200000 | 6159.91 |
| 1525305600000 | 6151.31 |
| 1525392000000 | 6141.18 |
| 1525651200000 | 6167.21 |
| 1525737600000 | 6151.87 |
| 1525824000000 | 6183.2299 |
| 1525910400000 | 6222.22 |
| 1525996800000 | 6257.57 |
| 1526256000000 | 6268.6899 |
| 1526342400000 | 6162.03 |
| 1526428800000 | 6133.96 |
| 1526515200000 | 6209.76 |
| 1526601600000 | 6196.65 |
| 1526860800000 | 6193.6 |
| 1526947200000 | 6215.06 |
| 1527033600000 | 6154.4799 |
| 1527120000000 | 6192.1899 |
| 1527206400000 | 6198.16 |
| 1527465600000 | 6191.96 |
| 1527552000000 | 6069.34 |
| 1527638400000 | 6092.06 |
| 1527724800000 | 6144.97 |
| 1527811200000 | 6169.3 |
| 1528070400000 | 6252.9399 |
| 1528156800000 | 6262.96 |
| 1528243200000 | 6337.08 |
| 1528329600000 | 6321.36 |
| 1528416000000 | 6316.1899 |
| 1528675200000 | 6385.29 |
| 1528761600000 | 6394.54 |
| 1528848000000 | 6444.57 |
| 1528934400000 | 6433.38 |
| 1529020800000 | 6293.08 |
| 1529280000000 | 6252.35 |
| 1529366400000 | 6136.4 |
| 1529452800000 | 6143.22 |
| 1529539200000 | 6137.02 |
| 1529625600000 | 6185.27 |
| 1529884800000 | 6122.11 |
| 1529971200000 | 6176.03 |
| 1530057600000 | 6184.63 |
| 1530144000000 | 6070.15 |
| 1530230400000 | 6190.84 |
| 1530489600000 | 6064.74 |
| 1530576000000 | 6165.45 |
| 1530662400000 | 6156.72 |
| 1530748800000 | 6225.06 |
| 1530835200000 | 6297.41 |
| 1531094400000 | 6338.46 |
| 1531180800000 | 6400.22 |
| 1531267200000 | 6383.56 |
| 1531353600000 | 6466.03 |
| 1531440000000 | 6453.2 |
| 1531699200000 | 6498.84 |
| 1531785600000 | 6485.4799 |
| 1531872000000 | 6487.79 |
| 1531958400000 | 6468.2 |
| 1532044800000 | 6537.77 |
| 1532304000000 | 6532.93 |
| 1532390400000 | 6548.61 |
| 1532476800000 | 6515.25 |
| 1532563200000 | 6521.63 |
| 1532649600000 | 6517.31 |
| 1532908800000 | 6504.83 |
| 1532995200000 | 6444.7 |
| 1533081600000 | 6434.24 |
| 1533168000000 | 6414.01 |
| 1533254400000 | 6450.84 |
| 1533513600000 | 6443.8 |
| 1533600000000 | 6454.54 |
| 1533686400000 | 6456.5 |
| 1533772800000 | 6524.46 |
| 1533859200000 | 6433.15 |
| 1534118400000 | 6423.58 |
| 1534204800000 | 6370.88 |
| 1534291200000 | 6234.1899 |
| 1534377600000 | 6364.91 |
| 1534464000000 | 6394.96 |
| 1534723200000 | 6490.6 |
| 1534809600000 | 6547.84 |
| 1534896000000 | 6621.62 |
| 1534982400000 | 6673.84 |
| 1535068800000 | 6723.36 |
| 1535328000000 | 6827.76 |
| 1535414400000 | 6851.08 |
| 1535500800000 | 6895.73 |
| 1535587200000 | 6865.72 |
| 1535673600000 | 6811.73 |
| 1535932800000 | 6813.41 |
| 1536019200000 | 6697.6 |
| 1536105600000 | 6607.55 |
| 1536192000000 | 6569.4399 |
| 1536278400000 | 6606.28 |
| 1536537600000 | 6641.2 |
| 1536624000000 | 6654 |
| 1536710400000 | 6750.08 |
| 1536796800000 | 6695.1899 |
| 1536883200000 | 6732.93 |
| 1537142400000 | 6746.91 |
| 1537228800000 | 6779.92 |
| 1537315200000 | 6718.45 |
| 1537401600000 | 6712.84 |
| 1537488000000 | 6714.51 |
| 1537747200000 | 6720.42 |
| 1537833600000 | 6825.06 |
| 1537920000000 | 6794.34 |
| 1538006400000 | 6728.2 |
| 1538092800000 | 6642.53 |
| 1538352000000 | 6725.28 |
| 1538438400000 | 6711.21 |
| 1538524800000 | 6691.12 |
| 1538611200000 | 6548.79 |
| 1538697600000 | 6449.45 |
| 1538956800000 | 6208.33 |
| 1539043200000 | 6198.7299 |
| 1539129600000 | 5901.14 |
| 1539216000000 | 5885.52 |
| 1539302400000 | 5983.64 |
| 1539561600000 | 5950.11 |
| 1539648000000 | 6154.04 |
| 1539734400000 | 6129.57 |
| 1539820800000 | 6092.53 |
| 1539907200000 | 6068.77 |
| 1540166400000 | 5991.07 |
| 1540252800000 | 5784.12 |
| 1540339200000 | 5771.85 |
| 1540425600000 | 5839.25 |
| 1540512000000 | 5763.74 |
| 1540771200000 | 5825.1899 |
| 1540857600000 | 5791.15 |
| 1540944000000 | 5890.88 |
| 1541030400000 | 5955.04 |
| 1541116800000 | 6011.32 |
| 1541376000000 | 5920.61 |
| 1541462400000 | 5921.57 |
| 1541548800000 | 5997.07 |
| 1541635200000 | 5933.3 |
| 1541721600000 | 5845.71 |
| 1541980800000 | 5657.67 |
| 1542067200000 | 5734.7 |
| 1542153600000 | 5723.85 |
| 1542240000000 | 5637.9399 |
| 1542326400000 | 5658.17 |
| 1542585600000 | 5535.53 |
| 1542672000000 | 5382.56 |
| 1542758400000 | 5461.21 |
| 1542844800000 | 5412.4799 |
| 1542931200000 | 5428.8 |
| 1543190400000 | 5496.71 |
| 1543276800000 | 5404.39 |
| 1543363200000 | 5418.39 |
| 1543449600000 | 5546.51 |
| 1543536000000 | 5460.1 |
| 1543795200000 | 5606.36 |
| 1543881600000 | 5526.95 |
| 1543968000000 | 5401.33 |
| 1544054400000 | 5261.75 |
| 1544140800000 | 5276.13 |
| 1544400000000 | 5172.24 |
| 1544486400000 | 5241.83 |
| 1544572800000 | 5358.28 |
| 1544659200000 | 5365.9399 |
| 1544745600000 | 5267.93 |
| 1545004800000 | 5187.9799 |
| 1545091200000 | 5187.1 |
| 1545177600000 | 5255.43 |
| 1545264000000 | 5073.1 |
| 1545350400000 | 5052.7299 |
| 1545609600000 | 5033.86 |
| 1545868800000 | 5003.55 |
| 1545955200000 | 5116.6899 |
| 1546214400000 | 5150.78 |
| 1546387200000 | 5118.25 |
| 1546473600000 | 4988.57 |
| 1546560000000 | 5200.29 |
| 1546819200000 | 5295.27 |
| 1546905600000 | 5353.52 |
| 1546992000000 | 5510.49 |
| 1547078400000 | 5516.36 |
| 1547164800000 | 5475.38 |
| 1547424000000 | 5369.42 |
| 1547510400000 | 5434.56 |
| 1547596800000 | 5453.18 |
| 1547683200000 | 5428.96 |
| 1547769600000 | 5551.97 |
| 1548028800000 | 5603.33 |
| 1548115200000 | 5566.49 |
| 1548201600000 | 5598.55 |
| 1548288000000 | 5641.25 |
| 1548374400000 | 5716.16 |
| 1548633600000 | 5682.71 |
| 1548720000000 | 5746.13 |
| 1548806400000 | 5729.66 |
| 1548892800000 | 5795.93 |
| 1548979200000 | 5723.58 |
| 1549238400000 | 5790.83 |
| 1549324800000 | 5940.76 |
| 1549411200000 | 5884.1899 |
| 1549497600000 | 5758.63 |
| 1549584000000 | 5642.2 |
| 1549843200000 | 5700.18 |
| 1549929600000 | 5745.75 |
| 1550016000000 | 5758.16 |
| 1550102400000 | 5810.78 |
| 1550188800000 | 5852.5 |
| 1550448000000 | 5947.2 |
| 1550534400000 | 5970.32 |
| 1550620800000 | 5973.26 |
| 1550707200000 | 5933.2299 |
| 1550793600000 | 5961.47 |
| 1551052800000 | 5991.32 |
| 1551139200000 | 6004.37 |
| 1551225600000 | 5986.52 |
| 1551312000000 | 6065.51 |
| 1551398400000 | 6184.7299 |
| 1551657600000 | 6184.16 |
| 1551744000000 | 6157.25 |
| 1551830400000 | 6170.08 |
| 1551916800000 | 6060.71 |
| 1552003200000 | 6031.76 |
| 1552262400000 | 6110.41 |
| 1552348800000 | 6139.5 |
| 1552435200000 | 6177.15 |
| 1552521600000 | 6196.97 |
| 1552608000000 | 6261.34 |
| 1552867200000 | 6243.95 |
| 1552953600000 | 6337.61 |
| 1553040000000 | 6264.2 |
| 1553126400000 | 6263.07 |
| 1553212800000 | 6140.55 |
| 1553472000000 | 6144.7 |
| 1553558400000 | 6270.79 |
| 1553644800000 | 6215.92 |
| 1553731200000 | 6256.2299 |
| 1553817600000 | 6343.6899 |
| 1554076800000 | 6438.77 |
| 1554163200000 | 6432.39 |
| 1554249600000 | 6543.22 |
| 1554336000000 | 6502.38 |
| 1554422400000 | 6553.61 |
| 1554681600000 | 6569.33 |
| 1554768000000 | 6527.34 |
| 1554854400000 | 6521.16 |
| 1554940800000 | 6556.63 |
| 1555027200000 | 6627.17 |
| 1555286400000 | 6640.6 |
| 1555372800000 | 6692.36 |
| 1555459200000 | 6620.16 |
| 1555545600000 | 6599.14 |
| 1555977600000 | 6678.58 |
| 1556064000000 | 6717.48 |
| 1556150400000 | 6621.09 |
| 1556236800000 | 6651.6 |
| 1556496000000 | 6677.6899 |
| 1556582400000 | 6731.83 |
| 1556668800000 | 6751.96 |
| 1556755200000 | 6627.58 |
| 1556841600000 | 6693.42 |
| 1557100800000 | 6618.29 |
| 1557187200000 | 6573.4799 |
| 1557273600000 | 6682.83 |
| 1557360000000 | 6575.28 |
| 1557446400000 | 6640.08 |
| 1557705600000 | 6504.1899 |
| 1557792000000 | 6655.6899 |
| 1557878400000 | 6716.8 |
| 1557964800000 | 6767.18 |
| 1558051200000 | 6750.09 |
| 1558310400000 | 6620.53 |
| 1558396800000 | 6710.15 |
| 1558483200000 | 6785.63 |
| 1558569600000 | 6638.47 |
| 1558656000000 | 6702.74 |
| 1558915200000 | 6707.57 |
| 1559001600000 | 6732.28 |
| 1559088000000 | 6527.25 |
| 1559174400000 | 6588.27 |
| 1559260800000 | 6511.58 |
| 1559520000000 | 6586.59 |
| 1559606400000 | 6577.96 |
| 1559692800000 | 6665.24 |
| 1559779200000 | 6689.2299 |
| 1559865600000 | 6815.3 |
| 1560124800000 | 6801.38 |
| 1560211200000 | 6882.78 |
| 1560297600000 | 6898.45 |
| 1560384000000 | 6895.23 |
| 1560470400000 | 6805.24 |
| 1560729600000 | 6854.02 |
| 1560816000000 | 6994.97 |
| 1560902400000 | 6986.19 |
| 1560988800000 | 7096.89 |
| 1561075200000 | 7075.62 |
| 1561334400000 | 7110.4 |
| 1561420800000 | 7094.6 |
| 1561507200000 | 7046.74 |
| 1561593600000 | 7100.5 |
| 1561680000000 | 7226.74 |
| 1561939200000 | 7266.1 |
| 1562025600000 | 7227.83 |
| 1562112000000 | 7309.6 |
| 1562198400000 | 7284.85 |
| 1562284800000 | 7197.31 |
| 1562544000000 | 7174.2 |
| 1562630400000 | 7154.04 |
| 1562716800000 | 7195.96 |
| 1562803200000 | 7197.19 |
| 1562889600000 | 7174.29 |
| 1563148800000 | 7259.83 |
| 1563235200000 | 7246.07 |
| 1563321600000 | 7238.61 |
| 1563408000000 | 7230.48 |
| 1563494400000 | 7296.38 |
| 1563753600000 | 7362.99 |
| 1563840000000 | 7316.3 |
| 1563926400000 | 7344.55 |
| 1564012800000 | 7300.73 |
| 1564099200000 | 7359.47 |
| 1564358400000 | 7300.74 |
| 1564444800000 | 7136.77 |
| 1564531200000 | 7163.31 |
| 1564617600000 | 7260.14 |
| 1564704000000 | 7018.56 |
| 1564963200000 | 6835.61 |
| 1565049600000 | 6832.63 |
| 1565136000000 | 6891.06 |
| 1565222400000 | 6922.13 |
| 1565308800000 | 6854.87 |
| 1565568000000 | 6817.92 |
| 1565654400000 | 6823.05 |
| 1565740800000 | 6606.35 |
| 1565827200000 | 6502.81 |
| 1565913600000 | 6585.99 |
| 1566172800000 | 6685.38 |
| 1566259200000 | 6646.95 |
| 1566345600000 | 6818.31 |
| 1566432000000 | 6702.04 |
| 1566518400000 | 6668.82 |
| 1566777600000 | 6642.82 |
| 1566864000000 | 6720.75 |
| 1566950400000 | 6643.43 |
| 1567036800000 | 6709.4399 |
| 1567123200000 | 6775.28 |
| 1567382400000 | 6748.57 |
| 1567468800000 | 6673.8 |
| 1567555200000 | 6790.2 |
| 1567641600000 | 6854.19 |
| 1567728000000 | 6860.44 |
| 1567987200000 | 6822.29 |
| 1568073600000 | 6665.88 |
| 1568160000000 | 6682.67 |
| 1568246400000 | 6753.35 |
| 1568332800000 | 6782.15 |
| 1568592000000 | 6680.65 |
| 1568678400000 | 6737.37 |
| 1568764800000 | 6743.28 |
| 1568851200000 | 6791.62 |
| 1568937600000 | 6717.22 |
| 1569196800000 | 6612.62 |
| 1569283200000 | 6670.04 |
| 1569369600000 | 6570.86 |
| 1569456000000 | 6636.28 |
| 1569542400000 | 6667.9799 |
| 1569801600000 | 6632.63 |
| 1569888000000 | 6654.27 |
| 1569974400000 | 6484.12 |
| 1570060800000 | 6547.08 |
| 1570147200000 | 6637.35 |
| 1570406400000 | 6683.9799 |
| 1570492800000 | 6573.65 |
| 1570579200000 | 6631.01 |
| 1570665600000 | 6636.93 |
| 1570752000000 | 6740.32 |
| 1571011200000 | 6768.34 |
| 1571097600000 | 6818.83 |
| 1571184000000 | 6780.94 |
| 1571270400000 | 6800.33 |
| 1571356800000 | 6712.03 |
| 1571616000000 | 6778.22 |
| 1571702400000 | 6702.84 |
| 1571788800000 | 6583.18 |
| 1571875200000 | 6652.08 |
| 1571961600000 | 6655.25 |
| 1572220800000 | 6700.34 |
| 1572307200000 | 6689.67 |
| 1572393600000 | 6749.73 |
| 1572480000000 | 6730.35 |
| 1572566400000 | 6815.16 |
| 1572825600000 | 6873.82 |
| 1572912000000 | 6800.5 |
| 1572998400000 | 6827.22 |
| 1573084800000 | 6866.14 |
| 1573171200000 | 6832.1 |
| 1573430400000 | 6845.19 |
| 1573516800000 | 6794.24 |
| 1573603200000 | 6825.24 |
| 1573689600000 | 6831.42 |
| 1573776000000 | 6922.44 |
| 1574035200000 | 6940.84 |
| 1574121600000 | 6920.17 |
| 1574208000000 | 6956.71 |
| 1574294400000 | 6928.77 |
| 1574380800000 | 6902.46 |
| 1574640000000 | 6972.53 |
| 1574726400000 | 7070.33 |
| 1574812800000 | 7102.49 |
| 1574899200000 | 7077.06 |
| 1574985600000 | 7123.4 |
| 1575244800000 | 6984.25 |
| 1575331200000 | 7033.25 |
| 1575417600000 | 7140.71 |
| 1575504000000 | 7157.74 |
| 1575590400000 | 7155.68 |
| 1575849600000 | 7153.52 |
| 1575936000000 | 7144.13 |
| 1576022400000 | 7109.17 |
| 1576108800000 | 7149.29 |
| 1576195200000 | 7159.78 |
| 1576454400000 | 7258.55 |
| 1576540800000 | 7282.13 |
| 1576627200000 | 7253.31 |
| 1576713600000 | 7267.62 |
| 1576800000000 | 7303.42 |
| 1577059200000 | 7332.13 |
| 1577145600000 | 7338.24 |
| 1577404800000 | 7407.51 |
| 1577664000000 | 7357.3 |
| 1577750400000 | 7378.78 |
| 1577923200000 | 7450.09 |
| 1578009600000 | 7415.98 |
| 1578268800000 | 7403.88 |
| 1578355200000 | 7435.2 |
| 1578441600000 | 7489.85 |
| 1578528000000 | 7553.09 |
| 1578614400000 | 7546.74 |
| 1578873600000 | 7565.69 |
| 1578960000000 | 7638.15 |
| 1579046400000 | 7726.55 |
| 1579132800000 | 7727.81 |
| 1579219200000 | 7759.91 |
| 1579478400000 | 7772.4 |
| 1579564800000 | 7765.85 |
| 1579651200000 | 7785.62 |
| 1579737600000 | 7668.37 |
| 1579824000000 | 7780.91 |
| 1580083200000 | 7586.72 |
| 1580169600000 | 7644.75 |
| 1580256000000 | 7678.33 |
| 1580342400000 | 7573.71 |
| 1580428800000 | 7535.04 |
| 1580688000000 | 7622.67 |
| 1580774400000 | 7718.12 |
| 1580860800000 | 7829.23 |
| 1580947200000 | 7814.95 |
| 1581033600000 | 7713.81 |
| 1581292800000 | 7707.06 |
| 1581379200000 | 7807.26 |
| 1581465600000 | 7782.3 |
| 1581552000000 | 7757.13 |
| 1581638400000 | 7735.31 |
| 1581897600000 | 7746.87 |
| 1581984000000 | 7754.97 |
| 1582070400000 | 7880.67 |
| 1582156800000 | 7768.45 |
| 1582243200000 | 7735.38 |
| 1582502400000 | 7436.55 |
| 1582588800000 | 7300.15 |
| 1582675200000 | 7286.91 |
| 1582761600000 | 7136.68 |
| 1582848000000 | 6996.3 |
| 1583107200000 | 7073.55 |
| 1583193600000 | 7284.48 |
| 1583280000000 | 7316.93 |
| 1583366400000 | 7268.19 |
| 1583452800000 | 7110.17 |
| 1583712000000 | 6772.28 |
| 1583798400000 | 6623.59 |
| 1583884800000 | 6495.8 |
| 1583971200000 | 5757.46 |
| 1584057600000 | 5932.31 |
| 1584316800000 | 5768.22 |
| 1584403200000 | 5750.11 |
| 1584489600000 | 5487.74 |
| 1584576000000 | 5551.15 |
| 1584662400000 | 5744.29 |
| 1584921600000 | 5698.79 |
| 1585008000000 | 6154.9 |
| 1585094400000 | 6328.22 |
| 1585180800000 | 6567.3 |
| 1585267200000 | 6447.96 |
| 1585526400000 | 6506.24 |
| 1585612800000 | 6541.96 |
| 1585699200000 | 6368.35 |
| 1585785600000 | 6372.09 |
| 1585872000000 | 6231.33 |
| 1586131200000 | 6506.62 |
| 1586217600000 | 6636.67 |
| 1586304000000 | 6760.05 |
| 1586390400000 | 6873.61 |
| 1586822400000 | 7093.56 |
| 1586908800000 | 6921.67 |
| 1586995200000 | 6900.83 |
| 1587081600000 | 7083.64 |
| 1587340800000 | 7186.25 |
| 1587427200000 | 7106.4 |
| 1587513600000 | 7192.35 |
| 1587600000000 | 7267.45 |
| 1587686400000 | 7128.09 |
| 1587945600000 | 7314.3 |
| 1588032000000 | 7208.22 |
| 1588118400000 | 7255.05 |
| 1588204800000 | 7263.74 |
| 1588291200000 | 7300.55 |
| 1588550400000 | 7093.49 |
| 1588636800000 | 7267.25 |
| 1588723200000 | 7287.41 |
| 1588809600000 | 7427.87 |
| 1588896000000 | 7623.66 |
| 1589155200000 | 7555.02 |
| 1589241600000 | 7628.2 |
| 1589328000000 | 7600.41 |
| 1589414400000 | 7353.93 |
| 1589500800000 | 7419.51 |
| 1589760000000 | 7684.95 |
| 1589846400000 | 7703.17 |
| 1589932800000 | 7912.51 |
| 1590019200000 | 7811.31 |
| 1590105600000 | 7878.84 |
| 1590364800000 | 8087.43 |
| 1590451200000 | 8135.01 |
| 1590537600000 | 7797.22 |
| 1590624000000 | 8191.27 |
| 1590710400000 | 8397.61 |
| 1590969600000 | 8475.33 |
| 1591056000000 | 8467.61 |
| 1591142400000 | 8550.36 |
| 1591228800000 | 8609.59 |
| 1591315200000 | 8507.89 |
| 1591574400000 | 8275.53 |
| 1591660800000 | 8339.64 |
| 1591747200000 | 8371.81 |
| 1591833600000 | 8267.26 |
| 1591920000000 | 8117.81 |
| 1592179200000 | 8172.04 |
| 1592265600000 | 8309.02 |
| 1592352000000 | 8411.72 |
| 1592438400000 | 8211.1299 |
| 1592524800000 | 8240.14 |
| 1592784000000 | 8218.7099 |
| 1592870400000 | 8347.5 |
| 1592956800000 | 8122.56 |
| 1593043200000 | 8135.92 |
| 1593129600000 | 8129.07 |
| 1593388800000 | 8095.67 |
| 1593475200000 | 8213.93 |
| 1593561600000 | 8322.65 |
| 1593648000000 | 8455.9599 |
| 1593734400000 | 8439.16 |
| 1593993600000 | 8632.84 |
| 1594080000000 | 8600.37 |
| 1594166400000 | 8646.74 |
| 1594252800000 | 8592.4 |
| 1594339200000 | 8567.69 |
| 1594598400000 | 8698.36 |
| 1594684800000 | 8510.08 |
| 1594771200000 | 8631.37 |
| 1594857600000 | 8735.6 |
| 1594944000000 | 8731.2 |
| 1595203200000 | 8905.7 |
| 1595289600000 | 8872.52 |
| 1595376000000 | 8999.55 |
| 1595462400000 | 9056.1299 |
| 1595548800000 | 8779.54 |
| 1595808000000 | 8976 |
| 1595894400000 | 8903.34 |
| 1595980800000 | 9053 |
| 1596067200000 | 8884.89 |
| 1596153600000 | 8953.3799 |
| 1596412800000 | 9057.59 |
| 1596499200000 | 8925.01 |
| 1596585600000 | 9094.36 |
| 1596672000000 | 9036.82 |
| 1596758400000 | 9145.07 |
| 1597017600000 | 8981.03 |
| 1597104000000 | 9042.49 |
| 1597190400000 | 9201.97 |
| 1597276800000 | 9339.62 |
| 1597363200000 | 9177.94 |
| 1597622400000 | 9349.09 |
| 1597708800000 | 9331.14 |
| 1597795200000 | 9348.47 |
| 1597881600000 | 9248.32 |
| 1597968000000 | 9187.81 |
| 1598227200000 | 9302.11 |
| 1598313600000 | 9384.07 |
| 1598400000000 | 9520.81 |
| 1598486400000 | 9301.81 |
| 1598572800000 | 9343.85 |
| 1598832000000 | 9418.85 |
| 1598918400000 | 9446.62 |
| 1599004800000 | 9535.99 |
| 1599091200000 | 9180.03 |
| 1599177600000 | 8949.15 |
| 1599436800000 | 9205.34 |
| 1599523200000 | 9038.4 |
| 1599609600000 | 9188.03 |
| 1599696000000 | 9235.49 |
| 1599782400000 | 9256.83 |
| 1600041600000 | 9323.57 |
| 1600128000000 | 9365.23 |
| 1600214400000 | 9482.49 |
| 1600300800000 | 9438.5 |
| 1600387200000 | 9614.74 |
| 1600646400000 | 9268.24 |
| 1600732800000 | 9321.08 |
| 1600819200000 | 9378.92 |
| 1600905600000 | 9247.37 |
| 1600992000000 | 9326.76 |
| 1601251200000 | 9510.19 |
| 1601337600000 | 9652.82 |
| 1601424000000 | 9641.31 |
| 1601510400000 | 9793.55 |
| 1601596800000 | 9780.7099 |
| 1601856000000 | 9919.85 |
| 1601942400000 | 9812.85 |
| 1602028800000 | 9816.31 |
| 1602115200000 | 9950.9 |
| 1602201600000 | 10159.78 |
| 1602460800000 | 10286.98 |
| 1602547200000 | 10243.6 |
| 1602633600000 | 10215.64 |
| 1602720000000 | 9944.18 |
| 1602806400000 | 10104.36 |
| 1603065600000 | 10142.14 |
| 1603152000000 | 10141.34 |
| 1603238400000 | 10028.79 |
| 1603324800000 | 9869.08 |
| 1603411200000 | 9783.55 |
| 1603670400000 | 9623.93 |
| 1603756800000 | 9707.42 |
| 1603843200000 | 9428.98 |
| 1603929600000 | 9468.45 |
| 1604016000000 | 9371.78 |
| 1604275200000 | 9431 |
| 1604361600000 | 9632.87 |
| 1604448000000 | 9963.14 |
| 1604534400000 | 10252.03 |
| 1604620800000 | 10240.97 |
| 1604880000000 | 9992.18 |
| 1604966400000 | 9737.42 |
| 1605052800000 | 10001.11 |
| 1605139200000 | 10117.2 |
| 1605225600000 | 10117.08 |
| 1605484800000 | 10093.79 |
| 1605571200000 | 10059.4599 |
| 1605657600000 | 10071.43 |
| 1605744000000 | 10110.43 |
| 1605830400000 | 10232.16 |
| 1606089600000 | 10080.45 |
| 1606176000000 | 9899.43 |
| 1606262400000 | 9951.33 |
| 1606348800000 | 10059.57 |
| 1606435200000 | 10233.8 |
| 1606694400000 | 10340.2 |
| 1606780800000 | 10337.18 |
| 1606867200000 | 10311.77 |
| 1606953600000 | 10391.53 |
| 1607040000000 | 10362.7 |
| 1607299200000 | 10403.78 |
| 1607385600000 | 10403.76 |
| 1607472000000 | 10371.34 |
| 1607558400000 | 10406.37 |
| 1607644800000 | 10441.45 |
| 1607904000000 | 10543.56 |
| 1607990400000 | 10556.84 |
| 1608076800000 | 10755.15 |
| 1608163200000 | 10925.6 |
| 1608249600000 | 11013.8799 |
| 1608508800000 | 10898.8 |
| 1608595200000 | 11049.66 |
| 1608681600000 | 11040.66 |
| 1608768000000 | 11051.2099 |
| 1609113600000 | 11130.8 |
| 1609200000000 | 11240.55 |
| 1609286400000 | 11300.93 |
| 1609372800000 | 11219.87 |
| 1609718400000 | 11329.48 |
| 1609804800000 | 11394.05 |
| 1609891200000 | 11276.2099 |
| 1609977600000 | 11296.22 |
| 1610064000000 | 11284.24 |
| 1610323200000 | 11092.65 |
| 1610409600000 | 11101.52 |
| 1610496000000 | 11230.79 |
| 1610582400000 | 11259.77 |
| 1610668800000 | 11108.29 |
| 1610928000000 | 11187.79 |
| 1611014400000 | 11310.8 |
| 1611100800000 | 11389.06 |
| 1611187200000 | 11573.22 |
| 1611273600000 | 11564.32 |
| 1611532800000 | 11468.03 |
| 1611619200000 | 11506.62 |
| 1611705600000 | 11317.84 |
| 1611792000000 | 11300.43 |
| 1611878400000 | 11210.75 |
| 1612137600000 | 11366.97 |
| 1612224000000 | 11530.7099 |
| 1612310400000 | 11599.08 |
| 1612396800000 | 11631.34 |
| 1612483200000 | 11788.7099 |
| 1612742400000 | 11825.18 |
| 1612828800000 | 11816.22 |
| 1612915200000 | 11842.22 |
| 1613001600000 | 12132.52 |
| 1613088000000 | 12122.8799 |
| 1613347200000 | 12184.66 |
| 1613433600000 | 12221.54 |
| 1613520000000 | 11940.14 |
| 1613606400000 | 11848.17 |
| 1613692800000 | 11917.77 |
| 1613952000000 | 11619 |
| 1614038400000 | 11359.14 |
| 1614124800000 | 11217.69 |
| 1614211200000 | 11361.97 |
| 1614297600000 | 11170.31 |
| 1614556800000 | 11217.06 |
| 1614643200000 | 11104.41 |
| 1614729600000 | 10906.09 |
| 1614816000000 | 10662.03 |
| 1614902400000 | 10272.72 |
| 1615161600000 | 10307.05 |
| 1615248000000 | 10584.17 |
| 1615334400000 | 10556.18 |
| 1615420800000 | 10879.12 |
| 1615507200000 | 10680.33 |
| 1615766400000 | 10675.73 |
| 1615852800000 | 10860.87 |
| 1615939200000 | 10770.6299 |
| 1616025600000 | 10820 |
| 1616112000000 | 10712.62 |
| 1616371200000 | 10848.8 |
| 1616457600000 | 10890.02 |
| 1616544000000 | 10712.08 |
| 1616630400000 | 10529.7099 |
| 1616716800000 | 10633.73 |
| 1616976000000 | 10539.14 |
| 1617062400000 | 10511.57 |
| 1617148800000 | 10625.82 |
| 1617235200000 | 10836.72 |
| 1617667200000 | 10949.86 |
| 1617753600000 | 10945.2099 |
| 1617840000000 | 11132.6299 |
| 1617926400000 | 11181.08 |
| 1618185600000 | 11094.47 |
| 1618272000000 | 11329.14 |
| 1618358400000 | 11315.4599 |
| 1618444800000 | 11476.09 |
| 1618531200000 | 11536.23 |
| 1618790400000 | 11484.52 |
| 1618876800000 | 11391.8 |
| 1618963200000 | 11455.17 |
| 1619049600000 | 11633.75 |
| 1619136000000 | 11650.1299 |
| 1619395200000 | 11775.35 |
| 1619481600000 | 11782.01 |
| 1619568000000 | 11677.18 |
| 1619654400000 | 11631.62 |
| 1619740800000 | 11548.6299 |
| 1620000000000 | 11652.69 |
| 1620086400000 | 11150.3 |
| 1620172800000 | 11299.28 |
| 1620259200000 | 11055.39 |
| 1620345600000 | 11357.84 |
| 1620604800000 | 11132.85 |
| 1620691200000 | 10932.14 |
| 1620777600000 | 10686.1299 |
| 1620864000000 | 10787.41 |
| 1620950400000 | 10973.37 |
| 1621209600000 | 10985.81 |
| 1621296000000 | 11128.8 |
| 1621382400000 | 11033 |
| 1621468800000 | 11268.14 |
| 1621555200000 | 11283.15 |
| 1621814400000 | 11371.73 |
| 1621900800000 | 11564.92 |
| 1621987200000 | 11548.47 |
| 1622073600000 | 11446.3 |
| 1622160000000 | 11534.82 |
| 1622419200000 | 11562.34 |
| 1622505600000 | 11579.72 |
| 1622592000000 | 11427.12 |
| 1622678400000 | 11290.49 |
| 1622764800000 | 11434.08 |
| 1623024000000 | 11468.4 |
| 1623110400000 | 11484.26 |
| 1623196800000 | 11540.7 |
| 1623283200000 | 11538.99 |
| 1623369600000 | 11591.68 |
| 1623628800000 | 11741.3799 |
| 1623715200000 | 11681.25 |
| 1623801600000 | 11745.29 |
| 1623888000000 | 11625.58 |
| 1623974400000 | 11513.28 |
| 1624233600000 | 11580.61 |
| 1624320000000 | 11619.27 |
| 1624406400000 | 11544.93 |
| 1624492800000 | 11760.75 |
| 1624579200000 | 11875.52 |
| 1624838400000 | 11922.09 |
| 1624924800000 | 12042.24 |
| 1625011200000 | 11843.85 |
| 1625097600000 | 11803.64 |
| 1625184000000 | 11872.94 |
| 1625443200000 | 11855.9599 |
| 1625529600000 | 11981.02 |
| 1625616000000 | 12088.57 |
| 1625702400000 | 11962.78 |
| 1625788800000 | 11982.35 |
| 1626048000000 | 12149.97 |
| 1626134400000 | 12212.12 |
| 1626220800000 | 12236.62 |
| 1626307200000 | 12102.4599 |
| 1626393600000 | 12049.78 |
| 1626652800000 | 11997.91 |
| 1626739200000 | 11879.11 |
| 1626825600000 | 12031.64 |
| 1626912000000 | 12350.65 |
| 1626998400000 | 12449.8 |
| 1627257600000 | 12415.1 |
| 1627344000000 | 12324.61 |
| 1627430400000 | 12488.64 |
| 1627516800000 | 12598.59 |
| 1627603200000 | 12569.94 |
| 1627862400000 | 12724.4 |
| 1627948800000 | 12704.09 |
| 1628035200000 | 12850.4599 |
| 1628121600000 | 12926.65 |
| 1628208000000 | 12745.61 |
| 1628467200000 | 12840.2 |
| 1628553600000 | 12845.23 |
| 1628640000000 | 12803.52 |
| 1628726400000 | 12912.1 |
| 1628812800000 | 13011.66 |
| 1629072000000 | 12978.18 |
| 1629158400000 | 13007.52 |
| 1629244800000 | 13040.44 |
| 1629331200000 | 12908.33 |
| 1629417600000 | 13083.87 |
| 1629676800000 | 13336.19 |
| 1629763200000 | 13363.37 |
| 1629849600000 | 13289.29 |
| 1629936000000 | 13180.49 |
| 1630022400000 | 13321.09 |
| 1630281600000 | 13444.71 |
| 1630368000000 | 13319.18 |
| 1630454400000 | 13525.62 |
| 1630540800000 | 13599.68 |
| 1630627200000 | 13540.88 |
| 1630886400000 | 13675.87 |
| 1630972800000 | 13643.14 |
| 1631059200000 | 13507.32 |
| 1631145600000 | 13586.59 |
| 1631232000000 | 13675.11 |
| 1631491200000 | 13399.7099 |
| 1631577600000 | 13624.63 |
| 1631664000000 | 13482.01 |
| 1631750400000 | 13482.48 |
| 1631836800000 | 13352.3799 |
| 1632096000000 | 13050.69 |
| 1632182400000 | 13329.73 |
| 1632268800000 | 13322.1 |
| 1632355200000 | 13596.51 |
| 1632441600000 | 13265.44 |
| 1632700800000 | 12987.7099 |
| 1632787200000 | 12392.97 |
| 1632873600000 | 12332.65 |
| 1632960000000 | 12294.02 |
| 1633046400000 | 12140.61 |
| 1633305600000 | 12003.18 |
| 1633392000000 | 12201.45 |
| 1633478400000 | 11834.37 |
| 1633564800000 | 12028.83 |
| 1633651200000 | 11818.49 |
| 1633910400000 | 11708.5 |
| 1633996800000 | 11753.27 |
| 1634083200000 | 12046.54 |
| 1634169600000 | 12251.24 |
| 1634256000000 | 12362.19 |
| 1634515200000 | 12350.6 |
| 1634601600000 | 12564.8 |
| 1634688000000 | 12767.29 |
| 1634774400000 | 12953.47 |
| 1634860800000 | 13014.62 |
| 1635120000000 | 12973.85 |
| 1635206400000 | 13021.58 |
| 1635292800000 | 12943.42 |
| 1635379200000 | 13075.85 |
| 1635465600000 | 12923.81 |
| 1635724800000 | 13025.82 |
| 1635811200000 | 13046.32 |
| 1635897600000 | 13132.7099 |
| 1635984000000 | 13332.69 |
| 1636070400000 | 13109.05 |
| 1636329600000 | 13241.86 |
| 1636416000000 | 13116.27 |
| 1636502400000 | 12843.22 |
| 1636588800000 | 12754.32 |
| 1636675200000 | 12824.83 |
| 1636934400000 | 12852.67 |
| 1637020800000 | 12861.05 |
| 1637107200000 | 12873.5 |
| 1637193600000 | 12896.28 |
| 1637280000000 | 13127.98 |
| 1637539200000 | 12691.7 |
| 1637625600000 | 12361.56 |
| 1637712000000 | 12255.67 |
| 1637798400000 | 12509.47 |
| 1637884800000 | 12525.36 |
| 1638144000000 | 12656.68 |
| 1638230400000 | 12619.41 |
| 1638316800000 | 12757.49 |
| 1638403200000 | 12330.97 |
| 1638489600000 | 12135.98 |
| 1638748800000 | 12035.7 |
| 1638835200000 | 12583.35 |
| 1638921600000 | 12529.43 |
| 1639008000000 | 12457.7 |
| 1639094400000 | 12316.6 |
| 1639353600000 | 12331.92 |
| 1639440000000 | 12042.17 |
| 1639526400000 | 12172.06 |
| 1639612800000 | 12286.56 |
| 1639699200000 | 12138.28 |
| 1639958400000 | 12089.07 |
| 1640044800000 | 12133.7 |
| 1640131200000 | 12488.97 |
| 1640217600000 | 12495.62 |
| 1640304000000 | 12509.05 |
| 1640563200000 | 12627.06 |
| 1640649600000 | 12576.8799 |
| 1640736000000 | 12569.4599 |
| 1640822400000 | 12629.27 |
| 1640908800000 | 12659.33 |
| 1641168000000 | 12614.12 |
| 1641254400000 | 12396.98 |
| 1641340800000 | 12367.99 |
| 1641427200000 | 11920.55 |
| 1641513600000 | 11753.2 |
| 1641772800000 | 11239.78 |
| 1641859200000 | 11426.04 |
| 1641945600000 | 11603.6299 |
| 1642032000000 | 11408.55 |
| 1642118400000 | 10991.68 |
| 1642377600000 | 11043.89 |
| 1642464000000 | 10834.31 |
| 1642550400000 | 10946.08 |
| 1642636800000 | 11007.28 |
| 1642723200000 | 10732.6299 |
| 1642982400000 | 10096.1299 |
| 1643068800000 | 10025.6299 |
| 1643155200000 | 10260.43 |
| 1643241600000 | 10074.61 |
| 1643328000000 | 10076.08 |
| 1643587200000 | 10373.09 |
| 1643673600000 | 10566.2 |
| 1643760000000 | 10681.23 |
| 1643846400000 | 10403.6299 |
| 1643932800000 | 10392.72 |
| 1644192000000 | 10382.27 |
| 1644278400000 | 10160.53 |
| 1644364800000 | 10459.34 |
| 1644451200000 | 10333.48 |
| 1644537600000 | 10058.97 |
| 1644796800000 | 9835.2 |
| 1644883200000 | 10200.47 |
| 1644969600000 | 10222.18 |
| 1645056000000 | 10172.9599 |
| 1645142400000 | 9894.17 |
| 1645401600000 | 9685.52 |
| 1645488000000 | 9751.18 |
| 1645574400000 | 9778.87 |
| 1645660800000 | 9602.62 |
| 1645747200000 | 9960.59 |
| 1646006400000 | 10275.69 |
| 1646092800000 | 9948.61 |
| 1646179200000 | 9956.01 |
| 1646265600000 | 9642.07 |
| 1646352000000 | 9197.42 |
| 1646611200000 | 9108.4 |
| 1646697600000 | 8970.04 |
| 1646784000000 | 9722.08 |
| 1646870400000 | 9442.97 |
| 1646956800000 | 9617.94 |
| 1647216000000 | 9629.39 |
| 1647302400000 | 9546.4 |
| 1647388800000 | 10045.2 |
| 1647475200000 | 10177.2 |
| 1647561600000 | 10336.85 |
| 1647820800000 | 10206.44 |
| 1647907200000 | 10353.64 |
| 1647993600000 | 10221.86 |
| 1648080000000 | 10196.55 |
| 1648166400000 | 10200.61 |
| 1648425600000 | 10219.6299 |
| 1648512000000 | 10681.12 |
| 1648598400000 | 10678.1299 |
| 1648684800000 | 10521.64 |
| 1648771200000 | 10460.07 |
| 1649030400000 | 10650.83 |
| 1649116800000 | 10619.89 |
| 1649203200000 | 10282.79 |
| 1649289600000 | 10244.55 |
| 1649376000000 | 10179.35 |
| 1649635200000 | 9929.43 |
| 1649721600000 | 9945.06 |
| 1649808000000 | 9882.11 |
| 1649894400000 | 9836.3799 |
| 1650326400000 | 9772.56 |
| 1650412800000 | 9950.91 |
| 1650499200000 | 9883.33 |
| 1650585600000 | 9518.93 |
| 1650844800000 | 9258.07 |
| 1650931200000 | 8994.8799 |
| 1651017600000 | 8918.65 |
| 1651104000000 | 9060.32 |
| 1651190400000 | 9085.3799 |
| 1651449600000 | 8823.57 |
| 1651536000000 | 8890.89 |
| 1651622400000 | 8811.3 |
| 1651708800000 | 8635.9 |
| 1651795200000 | 8476.6 |
| 1652054400000 | 8066.81 |
| 1652140800000 | 8112.12 |
| 1652227200000 | 8422.94 |
| 1652313600000 | 8110.86 |
| 1652400000000 | 8425.32 |
| 1652659200000 | 8441.11 |
| 1652745600000 | 8672.67 |
| 1652832000000 | 8449.4 |
| 1652918400000 | 8564.5 |
| 1653004800000 | 8565.42 |
| 1653264000000 | 8741.35 |
| 1653350400000 | 8646.99 |
| 1653436800000 | 8604.6 |
| 1653523200000 | 8835.32 |
| 1653609600000 | 9035.34 |
| 1653868800000 | 9261.1 |
| 1653955200000 | 9012.04 |
| 1654041600000 | 8856.7099 |
| 1654128000000 | 9078.77 |
| 1654214400000 | 8989.35 |
| 1654473600000 | 9135.44 |
| 1654560000000 | 9081.67 |
| 1654646400000 | 9111.4599 |
| 1654732800000 | 8803.09 |
| 1654819200000 | 8452.3 |
| 1655078400000 | 7915.98 |
| 1655164800000 | 7684.94 |
| 1655251200000 | 7861.98 |
| 1655337600000 | 7614.09 |
| 1655424000000 | 7689.55 |
| 1655683200000 | 7845.71 |
| 1655769600000 | 7956.38 |
| 1655856000000 | 7981.52 |
| 1655942400000 | 7937.7 |
| 1656028800000 | 8127.99 |
| 1656288000000 | 8216.52 |
| 1656374400000 | 8091.98 |
| 1656460800000 | 7831.8 |
| 1656547200000 | 7748.19 |
| 1656633600000 | 7790.16 |
| 1656892800000 | 7732.06 |
| 1656979200000 | 7549.78 |
| 1657065600000 | 7829.49 |
| 1657152000000 | 7963.03 |
| 1657238400000 | 8056.54 |
| 1657497600000 | 7915.66 |
| 1657584000000 | 7811.22 |
| 1657670400000 | 7761.88 |
| 1657756800000 | 7531.42 |
| 1657843200000 | 7756.16 |
| 1658102400000 | 7922.95 |
| 1658188800000 | 8046.61 |
| 1658275200000 | 8106.67 |
| 1658361600000 | 8307.01 |
| 1658448000000 | 8465.37 |
| 1658707200000 | 8300.43 |
| 1658793600000 | 8092.42 |
| 1658880000000 | 8247.23 |
| 1658966400000 | 8521.8799 |
| 1659052800000 | 8759.7099 |
| 1659312000000 | 8722.3 |
| 1659398400000 | 8576.29 |
| 1659484800000 | 8689.04 |
| 1659571200000 | 8975.97 |
| 1659657600000 | 8772.5 |
| 1659916800000 | 8897.1 |
| 1660003200000 | 8702.1299 |
| 1660089600000 | 9008.1299 |
| 1660176000000 | 9131.95 |
| 1660262400000 | 8991.89 |
| 1660521600000 | 9031.24 |
| 1660608000000 | 8831.76 |
| 1660694400000 | 8750.67 |
| 1660780800000 | 8704.74 |
| 1660867200000 | 8413.47 |
| 1661126400000 | 8156.62 |
| 1661212800000 | 8092.51 |
| 1661299200000 | 8256 |
| 1661385600000 | 8386.37 |
| 1661472000000 | 8164.24 |
| 1661731200000 | 7935.56 |
| 1661817600000 | 7918.29 |
| 1661904000000 | 7888.89 |
| 1661990400000 | 7567.85 |
| 1662076800000 | 7791.1 |
| 1662336000000 | 7562.53 |
| 1662422400000 | 7590.35 |
| 1662508800000 | 7668.21 |
| 1662595200000 | 7764.5 |
| 1662681600000 | 7919.94 |
| 1662940800000 | 8020.19 |
| 1663027200000 | 7688.94 |
| 1663113600000 | 7658.32 |
| 1663200000000 | 7507.64 |
| 1663286400000 | 7326.62 |
| 1663545600000 | 7327.87 |
| 1663632000000 | 7182.08 |
| 1663718400000 | 7196.64 |
| 1663804800000 | 6904.45 |
| 1663891200000 | 6742.52 |
| 1664150400000 | 6725.25 |
| 1664236800000 | 6723.48 |
| 1664323200000 | 6736.79 |
| 1664409600000 | 6702.26 |
| 1664496000000 | 6828.88 |
| 1664755200000 | 6885.34 |
| 1664841600000 | 7287.49 |
| 1664928000000 | 7101.78 |
| 1665014400000 | 7127.4 |
| 1665100800000 | 6891.97 |
| 1665360000000 | 6734.94 |
| 1665446400000 | 6720.11 |
| 1665532800000 | 6673.8 |
| 1665619200000 | 6675.7299 |
| 1665705600000 | 6771.55 |
| 1665964800000 | 6944.02 |
| 1666051200000 | 7035.12 |
| 1666137600000 | 6793.44 |
| 1666224000000 | 6924.81 |
| 1666310400000 | 6737.95 |
| 1666569600000 | 6912.74 |
| 1666656000000 | 7180.25 |
| 1666742400000 | 7310.73 |
| 1666828800000 | 7206.87 |
| 1666915200000 | 7140.14 |
| 1667174400000 | 7118.44 |
| 1667260800000 | 7144.15 |
| 1667347200000 | 7067.38 |
| 1667433600000 | 6866 |
| 1667520000000 | 7076.47 |
| 1667779200000 | 7178.21 |
| 1667865600000 | 7360.76 |
| 1667952000000 | 7332.98 |
| 1668038400000 | 7848.36 |
| 1668124800000 | 8152.26 |
| 1668384000000 | 8153.07 |
| 1668470400000 | 8190.12 |
| 1668556800000 | 8064.29 |
| 1668643200000 | 7957.4 |
| 1668729600000 | 8050.55 |
| 1668988800000 | 7932.49 |
| 1669075200000 | 7973.54 |
| 1669161600000 | 8091.69 |
| 1669248000000 | 8204.07 |
| 1669334400000 | 8165.84 |
| 1669593600000 | 8080.91 |
| 1669680000000 | 7950.49 |
| 1669766400000 | 8007.57 |
| 1669852800000 | 8305.9 |
| 1669939200000 | 8290.97 |
| 1670198400000 | 8246.57 |
| 1670284800000 | 8134.7 |
| 1670371200000 | 8110.4 |
| 1670457600000 | 8130.44 |
| 1670544000000 | 8152.82 |
| 1670803200000 | 8214.44 |
| 1670889600000 | 8456.97 |
| 1670976000000 | 8484.7099 |
| 1671062400000 | 8159.64 |
| 1671148800000 | 8020.27 |
| 1671408000000 | 7964.66 |
| 1671494400000 | 7924.26 |
| 1671580800000 | 8104.92 |
| 1671667200000 | 7974.64 |
| 1671753600000 | 7990.71 |
| 1672099200000 | 8030.51 |
| 1672185600000 | 7999.2 |
| 1672272000000 | 8176.75 |
| 1672358400000 | 8048.82 |
| 1672617600000 | 8105.93 |
| 1672704000000 | 8064.57 |
| 1672790400000 | 8244.72 |
| 1672876800000 | 8173.69 |
| 1672963200000 | 8331.77 |
| 1673222400000 | 8629.94 |
| 1673308800000 | 8587.02 |
| 1673395200000 | 8736.6299 |
| 1673481600000 | 8821.97 |
| 1673568000000 | 8918.42 |
| 1673827200000 | 8977.1 |
| 1673913600000 | 8987.68 |
| 1674000000000 | 8992.56 |
| 1674086400000 | 8756.69 |
| 1674172800000 | 8880.6 |
| 1674432000000 | 9031.65 |
| 1674518400000 | 8988.56 |
| 1674604800000 | 8973.3 |
| 1674691200000 | 9037.07 |
| 1674777600000 | 8996.03 |
| 1675036800000 | 8998.82 |
| 1675123200000 | 8980.16 |
| 1675209600000 | 9070.92 |
| 1675296000000 | 9429.3799 |
| 1675382400000 | 9409.6 |
| 1675641600000 | 9187.54 |
| 1675728000000 | 9047.95 |
| 1675814400000 | 8968.08 |
| 1675900800000 | 9028.72 |
| 1675987200000 | 8796.89 |
| 1676246400000 | 8967.97 |
| 1676332800000 | 8954.26 |
| 1676419200000 | 9000.11 |
| 1676505600000 | 9049.11 |
| 1676592000000 | 8959.44 |
| 1676851200000 | 8971.47 |
| 1676937600000 | 8891.66 |
| 1677024000000 | 8816.81 |
| 1677110400000 | 8818.7 |
| 1677196800000 | 8616.87 |
| 1677456000000 | 8756.61 |
| 1677542400000 | 8687.31 |
| 1677628800000 | 8659 |
| 1677715200000 | 8708.34 |
| 1677801600000 | 8827.1299 |
| 1678060800000 | 8878.67 |
| 1678147200000 | 8736.79 |
| 1678233600000 | 8688.61 |
| 1678320000000 | 8707.8799 |
| 1678406400000 | 8690.73 |
| 1678665600000 | 8625.68 |
| 1678752000000 | 8762.11 |
| 1678838400000 | 8399.06 |
| 1678924800000 | 8646.44 |
| 1679011200000 | 8565.58 |
| 1679270400000 | 8686.66 |
| 1679356800000 | 8784.28 |
| 1679443200000 | 8831.04 |
| 1679529600000 | 8991.76 |
| 1679616000000 | 8737.8799 |
| 1679875200000 | 8834.69 |
| 1679961600000 | 8798.66 |
| 1680048000000 | 8908.61 |
| 1680134400000 | 9116.51 |
| 1680220800000 | 9125.23 |
| 1680480000000 | 9078.93 |
| 1680566400000 | 9187.79 |
| 1680652800000 | 9132.64 |
| 1680739200000 | 9104.36 |
| 1681171200000 | 9144.75 |
| 1681257600000 | 9156.75 |
| 1681344000000 | 9280.62 |
| 1681430400000 | 9285.1299 |
| 1681689600000 | 9136.31 |
| 1681776000000 | 9201.14 |
| 1681862400000 | 9169.36 |
| 1681948800000 | 9132.29 |
| 1682035200000 | 9190.92 |
| 1682294400000 | 9263.8 |
| 1682380800000 | 9135.33 |
| 1682467200000 | 9141.43 |
| 1682553600000 | 9127.99 |
| 1682640000000 | 9116.57 |
| 1682899200000 | 9067.44 |
| 1682985600000 | 8968.85 |
| 1683072000000 | 9099.03 |
| 1683158400000 | 9014.56 |
| 1683244800000 | 9129.99 |
| 1683504000000 | 9138.56 |
| 1683590400000 | 8934.87 |
| 1683676800000 | 8935.76 |
| 1683763200000 | 8954.9 |
| 1683849600000 | 8916.02 |
| 1684108800000 | 8910.74 |
| 1684195200000 | 8876.4599 |
| 1684281600000 | 8786.34 |
| 1684368000000 | 8799.99 |
| 1684454400000 | 8839.15 |
| 1684713600000 | 8881.82 |
| 1684800000000 | 8739.91 |
| 1684886400000 | 8585.08 |
| 1684972800000 | 8546.35 |
| 1685059200000 | 8621.25 |
| 1685318400000 | 8603.69 |
| 1685404800000 | 8583.87 |
| 1685491200000 | 8427.04 |
| 1685577600000 | 8537.45 |
| 1685664000000 | 8695.97 |
| 1685923200000 | 8633.94 |
| 1686009600000 | 8650.73 |
| 1686096000000 | 8638.95 |
| 1686182400000 | 8663.85 |
| 1686268800000 | 8683.77 |
| 1686528000000 | 8782.59 |
| 1686614400000 | 8877.62 |
| 1686700800000 | 8970.94 |
| 1686787200000 | 8981.99 |
| 1686873600000 | 9059.56 |
| 1687132800000 | 8903.47 |
| 1687219200000 | 8823.35 |
| 1687305600000 | 8753.76 |
| 1687392000000 | 8812.05 |
| 1687478400000 | 8688.14 |
| 1687737600000 | 8704.8799 |
| 1687824000000 | 8740.33 |
| 1687910400000 | 8812.91 |
| 1687996800000 | 8853.49 |
| 1688083200000 | 8979.77 |
| 1688342400000 | 8932.1299 |
| 1688428800000 | 8937.68 |
| 1688515200000 | 8835.91 |
| 1688601600000 | 8594.1 |
| 1688688000000 | 8668.31 |
| 1688947200000 | 8747.99 |
| 1689033600000 | 8826.48 |
| 1689120000000 | 9072.15 |
| 1689206400000 | 9206.82 |
| 1689292800000 | 9289.1 |
| 1689552000000 | 9185.25 |
| 1689638400000 | 9231.08 |
| 1689724800000 | 9240.87 |
| 1689811200000 | 9177.9599 |
| 1689897600000 | 9266.51 |
| 1690156800000 | 9250.57 |
| 1690243200000 | 9252.17 |
| 1690329600000 | 9230.52 |
| 1690416000000 | 9364.06 |
| 1690502400000 | 9486.78 |
| 1690761600000 | 9494.53 |
| 1690848000000 | 9324.47 |
| 1690934400000 | 9178.97 |
| 1691020800000 | 9169.83 |
| 1691107200000 | 9255.1299 |
| 1691366400000 | 9181.53 |
| 1691452800000 | 9092.6 |
| 1691539200000 | 9122.45 |
| 1691625600000 | 9305.91 |
| 1691712000000 | 9136.8 |
| 1691971200000 | 9091.2 |
| 1692057600000 | 9039.61 |
| 1692144000000 | 9000.86 |
| 1692230400000 | 8701.7099 |
| 1692316800000 | 8588.09 |
| 1692576000000 | 8607.12 |
| 1692662400000 | 8617.33 |
| 1692748800000 | 8648.52 |
| 1692835200000 | 8571.53 |
| 1692921600000 | 8509.12 |
| 1693180800000 | 8646.22 |
| 1693267200000 | 8763.31 |
| 1693353600000 | 8835.86 |
| 1693440000000 | 8772.56 |
| 1693526400000 | 8678.95 |
| 1693785600000 | 8667.29 |
| 1693872000000 | 8566 |
| 1693958400000 | 8479.8799 |
| 1694044800000 | 8451.99 |
| 1694131200000 | 8461.95 |
| 1694390400000 | 8470.3 |
| 1694476800000 | 8339.74 |
| 1694563200000 | 8349.45 |
| 1694649600000 | 8401.6 |
| 1694736000000 | 8417.72 |
| 1694995200000 | 8264.04 |
| 1695081600000 | 8202.1 |
| 1695168000000 | 8317.98 |
| 1695254400000 | 8073.34 |
| 1695340800000 | 8083.03 |
| 1695600000000 | 7915.75 |
| 1695686400000 | 7835.73 |
| 1695772800000 | 7772.1 |
| 1695859200000 | 7857.09 |
| 1695945600000 | 8002.52 |
| 1696204800000 | 7899.1 |
| 1696291200000 | 7822.74 |
| 1696377600000 | 7892.21 |
| 1696464000000 | 7859.17 |
| 1696550400000 | 7930.23 |
| 1696809600000 | 7790.61 |
| 1696896000000 | 8030.37 |
| 1696982400000 | 7981.67 |
| 1697068800000 | 7915.47 |
| 1697155200000 | 7621.94 |
| 1697414400000 | 7646.53 |
| 1697500800000 | 7647.23 |
| 1697587200000 | 7514.61 |
| 1697673600000 | 7544.2 |
| 1697760000000 | 7437.94 |
| 1698019200000 | 7487.01 |
| 1698105600000 | 7605.65 |
| 1698192000000 | 7546.83 |
| 1698278400000 | 7463.91 |
| 1698364800000 | 7390 |
| 1698624000000 | 7380.64 |
| 1698710400000 | 7438.04 |
| 1698796800000 | 7471.88 |
| 1698883200000 | 7724.08 |
| 1698969600000 | 7909.88 |
| 1699228800000 | 7877.49 |
| 1699315200000 | 7843.69 |
| 1699401600000 | 7931.01 |
| 1699488000000 | 8154.51 |
| 1699574400000 | 8005.41 |
| 1699833600000 | 8061.92 |
| 1699920000000 | 8420.16 |
| 1700006400000 | 8495.94 |
| 1700092800000 | 8354.28 |
| 1700179200000 | 8438.56 |
| 1700438400000 | 8539.57 |
| 1700524800000 | 8513.41 |
| 1700611200000 | 8540.36 |
| 1700697600000 | 8592.69 |
| 1700784000000 | 8637.02 |
| 1701043200000 | 8643.98 |
| 1701129600000 | 8631.61 |
| 1701216000000 | 8717.37 |
| 1701302400000 | 8666.42 |
| EURO STOXX Strong Growth 20 | EURO STOXX | |
|---|---|---|
| 2017 | -2.0190183761445 | 1.1380332597506 |
| 2018 | 34.595164685657 | 28.632737950213 |
| 2019 | -8.2144589129102 | -17.154136492624 |
| 2020 | 44.062452671974 | 24.249875624123 |
| 2021 | 52.550677594302 | 9.3469687713722 |
| 2022 | 12.935186962579 | 14.132297361713 |
| 2023 | -36.755081681713 | -17.887080982024 |
| 2024 | 14.716089635419 | 23.101166151707 |
Methodology
The indices are derived from the STOXX Europe TMI and the EURO STOXX indices. Six factors are applied to define a company's style designation and are condensed into a single style score, leading to a number that measures a company's style purity.
The six factors used when selecting components for the STOXX TMI Style Index are normalized as z-scores. The six factors and the detailed methodology including the calculation formula can be found in our rulebook:www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0031152298 | SG2T | SG2T INDEX | .SG2T |
| Price EUR | CH0031152264 | SG2E | SG2E INDEX | .SG2E |
| Price USD | CH0031152330 | SG2K | SG2K INDEX | .SG2K |
| Net Return USD | CH0031152348 | SG2U | SG2U INDEX | .SG2U |
Quick Facts
| Weighting | Price-weighted with a weighting factor based on their growth or value score |
| Cap Factor | 15% |
| No. of components | Strong growth and strong value indices: 20 Strong style composite indices: 40 |
| Review frequency | Annually (Sep.) |
| Calculation/distribution | Price (EUR): realtime (every 15 seconds) Price (USD) and net return (EUR/USD): end-of-day |
| Calculation hours | Realtime: 9:00 am - 6:00 pm CET End-of-day: 6:00 pm CET |
| Base value/base date | 1,000 as of Sep. 30, 2001 |
| History | Available daily back to Sep. 30, 2001 |
| Inception date | Jun. 4, 2007 |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ADYEN | Industrial Goods and Services | Netherlands | 8.103% |
| BE SEMICONDUCTOR | Technology | Netherlands | 6.628% |
| ASML HLDG | Technology | Netherlands | 5.821% |
| DASSAULT SYSTEMS | Technology | France | 5.594% |
| FERRARI | Automobiles and Parts | Italy | 5.496% |
| AIXTRON | Technology | Germany | 5.462% |
| L'OREAL | Consumer Products and Services | France | 5.332% |
| HERMES INTERNATIONAL | Consumer Products and Services | France | 5.295% |
| AMPLIFON | Health Care | Italy | 5.105% |
| UMG | Media | Netherlands | 5.078% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 29, 2023
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.