Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
STYLE INDICES
STOXX Europe Strong Value 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 | |
| STOXX Europe Strong Value 20 | N/A | 1.2 | 0.1 | 0.1 | 0.1 | 0.0 | 6.3 | 3.1 | 74.4 |
| STOXX Europe 600 | 17,416.3 | 13,933.8 | 23.2 | 8.0 | 412.9 | 1.5 | 3.0 | 0.0 | 3.1 |
Supersector weighting (top 10)
| Healthcare | 21.5 |
|---|---|
| Utilities | 16.5 |
| Real Estate | 14.4 |
| Travel and Leisure | 14.0 |
| Consumer Products and Services | 10.2 |
| Basic Resources | 6.3 |
| Chemicals | 5.6 |
| Personal Care, Drug and Grocery Stores | 4.6 |
| Retail | 3.9 |
| Industrial Goods and Services | 3.1 |
Country weighting
| Germany | 31.1 |
|---|---|
| UK | 23.8 |
| Denmark | 16.0 |
| France | 12.1 |
| Sweden | 11.2 |
| Netherlands | 5.9 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe Strong Value 20 | -0.1 | 33.8 | 31.8 | 94.5 | 80.3 | N/A | N/A | 32.5 | 25.2 | 12.7 |
| STOXX Europe 600 | 1.5 | 30.6 | 27.5 | 59.9 | 63.1 | N/A | N/A | 28.1 | 17.2 | 10.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe Strong Value 20 | N/A | N/A | 23.8 | 23.8 | 26.2 | N/A | N/A | 1.1 | 0.8 | 0.4 |
| STOXX Europe 600 | N/A | N/A | 16.7 | 15.3 | 17.4 | N/A | N/A | 1.4 | 0.8 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe Strong Value 20 | 0.8 | 0.9 | 0.9 | 0.9 | 0.9 | 13.1 | 12.0 | 11.9 | 12.9 | 14.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe Strong Value 20 | 1.3 | 1.3 | 1.3 | 1.4 | 1.3 | -1.6 | 0.3 | 0.3 | 0.6 | 0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 28, 2025
STYLE INDICES
STOXX Europe Strong Value 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 | ||
| STOXX Europe Strong Value 20 | -3.1 | 10.6 | 6.8 | 7.7 | 0.7 | 1.9 | 0.5 | -2.5 |
| STOXX Europe 600 | 18.9 | 16.0 | 17.3 | 15.7 | 2.2 | 3.0 | 1.5 | 1.8 |
Performance and annual returns
| STOXX Europe Strong Value 20 | |
|---|---|
| 1001808000000 | 1000 |
| 1001894400000 | 998.72 |
| 1001980800000 | 1008.9 |
| 1002067200000 | 1001.55 |
| 1002153600000 | 1058.42 |
| 1002240000000 | 1039.51 |
| 1002499200000 | 1034.88 |
| 1002585600000 | 1030.59 |
| 1002672000000 | 1063.48 |
| 1002758400000 | 1094.99 |
| 1002844800000 | 1104.75 |
| 1003104000000 | 1098.13 |
| 1003190400000 | 1120.27 |
| 1003276800000 | 1154.57 |
| 1003363200000 | 1143.65 |
| 1003449600000 | 1117.06 |
| 1003708800000 | 1116.05 |
| 1003795200000 | 1141.7 |
| 1003881600000 | 1139.66 |
| 1003968000000 | 1139.5 |
| 1004054400000 | 1166.89 |
| 1004313600000 | 1157.62 |
| 1004400000000 | 1112.92 |
| 1004486400000 | 1131.42 |
| 1004572800000 | 1133.04 |
| 1004659200000 | 1129.71 |
| 1004918400000 | 1144.85 |
| 1005004800000 | 1161.87 |
| 1005091200000 | 1189.58 |
| 1005177600000 | 1218.08 |
| 1005264000000 | 1214.93 |
| 1005523200000 | 1182.93 |
| 1005609600000 | 1200.97 |
| 1005696000000 | 1231.41 |
| 1005782400000 | 1263.88 |
| 1005868800000 | 1281.68 |
| 1006128000000 | 1305.15 |
| 1006214400000 | 1290.2 |
| 1006300800000 | 1273.09 |
| 1006387200000 | 1281.58 |
| 1006473600000 | 1278.46 |
| 1006732800000 | 1305.49 |
| 1006819200000 | 1295.09 |
| 1006905600000 | 1289 |
| 1006992000000 | 1289.83 |
| 1007078400000 | 1314.19 |
| 1007337600000 | 1294.55 |
| 1007424000000 | 1307.4 |
| 1007510400000 | 1334.98 |
| 1007596800000 | 1343.66 |
| 1007683200000 | 1329.61 |
| 1007942400000 | 1318 |
| 1008028800000 | 1322.55 |
| 1008115200000 | 1307.3 |
| 1008201600000 | 1264.26 |
| 1008288000000 | 1261.85 |
| 1008547200000 | 1280.4 |
| 1008633600000 | 1289.87 |
| 1008720000000 | 1273.4 |
| 1008806400000 | 1262.79 |
| 1008892800000 | 1260.14 |
| 1009152000000 | 1255.47 |
| 1009411200000 | 1278.7 |
| 1009497600000 | 1294.05 |
| 1009929600000 | 1309.53 |
| 1010016000000 | 1341.65 |
| 1010102400000 | 1344.85 |
| 1010361600000 | 1329.45 |
| 1010448000000 | 1324.53 |
| 1010534400000 | 1313.9 |
| 1010620800000 | 1301.98 |
| 1010707200000 | 1308.14 |
| 1010966400000 | 1291.37 |
| 1011052800000 | 1277.46 |
| 1011139200000 | 1261.35 |
| 1011225600000 | 1270.01 |
| 1011312000000 | 1263.4 |
| 1011571200000 | 1247.75 |
| 1011657600000 | 1249.82 |
| 1011744000000 | 1228.04 |
| 1011830400000 | 1242.43 |
| 1011916800000 | 1205.51 |
| 1012176000000 | 1194.06 |
| 1012262400000 | 1183.53 |
| 1012348800000 | 1161.15 |
| 1012435200000 | 1172.08 |
| 1012521600000 | 1177.51 |
| 1012780800000 | 1179.66 |
| 1012867200000 | 1154.46 |
| 1012953600000 | 1134.54 |
| 1013040000000 | 1133.18 |
| 1013126400000 | 1142.76 |
| 1013385600000 | 1156.03 |
| 1013472000000 | 1152.55 |
| 1013558400000 | 1146.88 |
| 1013644800000 | 1159.85 |
| 1013731200000 | 1155.83 |
| 1013990400000 | 1140.79 |
| 1014076800000 | 1125.86 |
| 1014163200000 | 1119.63 |
| 1014249600000 | 1119.45 |
| 1014336000000 | 1131.2 |
| 1014595200000 | 1126.42 |
| 1014681600000 | 1133.4 |
| 1014768000000 | 1158.25 |
| 1014854400000 | 1164.89 |
| 1014940800000 | 1166.53 |
| 1015200000000 | 1192.45 |
| 1015286400000 | 1203.3 |
| 1015372800000 | 1201.93 |
| 1015459200000 | 1223.19 |
| 1015545600000 | 1232.02 |
| 1015804800000 | 1229.76 |
| 1015891200000 | 1223.37 |
| 1015977600000 | 1224.67 |
| 1016064000000 | 1231.02 |
| 1016150400000 | 1238.44 |
| 1016409600000 | 1243.09 |
| 1016496000000 | 1255.13 |
| 1016582400000 | 1250.17 |
| 1016668800000 | 1247.25 |
| 1016755200000 | 1251.3 |
| 1017014400000 | 1240.87 |
| 1017100800000 | 1231.77 |
| 1017187200000 | 1231.57 |
| 1017273600000 | 1231.4 |
| 1017705600000 | 1228.69 |
| 1017792000000 | 1221.19 |
| 1017878400000 | 1207.35 |
| 1017964800000 | 1211.19 |
| 1018224000000 | 1182.67 |
| 1018310400000 | 1197.71 |
| 1018396800000 | 1210.04 |
| 1018483200000 | 1192.79 |
| 1018569600000 | 1197.51 |
| 1018828800000 | 1199.98 |
| 1018915200000 | 1211.81 |
| 1019001600000 | 1220.41 |
| 1019088000000 | 1213.62 |
| 1019174400000 | 1213.44 |
| 1019433600000 | 1191.45 |
| 1019520000000 | 1179.9 |
| 1019606400000 | 1185.67 |
| 1019692800000 | 1173.97 |
| 1019779200000 | 1182.39 |
| 1020038400000 | 1162.64 |
| 1020124800000 | 1152.46 |
| 1020297600000 | 1135.87 |
| 1020384000000 | 1130.5 |
| 1020643200000 | 1131.99 |
| 1020729600000 | 1115.88 |
| 1020816000000 | 1124.43 |
| 1020902400000 | 1119.99 |
| 1020988800000 | 1112.07 |
| 1021248000000 | 1104.06 |
| 1021334400000 | 1115.02 |
| 1021420800000 | 1135.98 |
| 1021507200000 | 1135.23 |
| 1021593600000 | 1149.99 |
| 1021852800000 | 1154.33 |
| 1021939200000 | 1149.55 |
| 1022025600000 | 1139.48 |
| 1022112000000 | 1129.75 |
| 1022198400000 | 1129.59 |
| 1022457600000 | 1118.38 |
| 1022544000000 | 1111.59 |
| 1022630400000 | 1107.54 |
| 1022716800000 | 1101.39 |
| 1022803200000 | 1102.03 |
| 1023062400000 | 1105.41 |
| 1023148800000 | 1096.42 |
| 1023235200000 | 1090.93 |
| 1023321600000 | 1085.38 |
| 1023408000000 | 1057.86 |
| 1023667200000 | 1069.58 |
| 1023753600000 | 1079.32 |
| 1023840000000 | 1042.95 |
| 1023926400000 | 1032.51 |
| 1024012800000 | 1014.98 |
| 1024272000000 | 1025.34 |
| 1024358400000 | 1031.76 |
| 1024444800000 | 1018.22 |
| 1024531200000 | 1004.19 |
| 1024617600000 | 1006.15 |
| 1024876800000 | 991.14 |
| 1024963200000 | 1015.89 |
| 1025049600000 | 996.22 |
| 1025136000000 | 1007.42 |
| 1025222400000 | 1024.41 |
| 1025481600000 | 1023.72 |
| 1025568000000 | 988.54 |
| 1025654400000 | 965.11 |
| 1025740800000 | 956.02 |
| 1025827200000 | 990.06 |
| 1026086400000 | 1003.36 |
| 1026172800000 | 998.25 |
| 1026259200000 | 971.55 |
| 1026345600000 | 936.89 |
| 1026432000000 | 946.18 |
| 1026691200000 | 928.24 |
| 1026777600000 | 931.23 |
| 1026864000000 | 947.32 |
| 1026950400000 | 977.94 |
| 1027036800000 | 959.29 |
| 1027296000000 | 932.69 |
| 1027382400000 | 905.58 |
| 1027468800000 | 881.08 |
| 1027555200000 | 913.1 |
| 1027641600000 | 910.63 |
| 1027900800000 | 932.86 |
| 1027987200000 | 950.63 |
| 1028073600000 | 955.65 |
| 1028160000000 | 935.36 |
| 1028246400000 | 936.53 |
| 1028505600000 | 907.69 |
| 1028592000000 | 902.52 |
| 1028678400000 | 903.71 |
| 1028764800000 | 912.41 |
| 1028851200000 | 921.85 |
| 1029110400000 | 902.27 |
| 1029196800000 | 904.78 |
| 1029283200000 | 884.5 |
| 1029369600000 | 900.89 |
| 1029456000000 | 911.4 |
| 1029715200000 | 910.06 |
| 1029801600000 | 910.73 |
| 1029888000000 | 917.66 |
| 1029974400000 | 923.14 |
| 1030060800000 | 917.59 |
| 1030320000000 | 917.01 |
| 1030406400000 | 933.25 |
| 1030492800000 | 911.86 |
| 1030579200000 | 906.74 |
| 1030665600000 | 906.79 |
| 1030924800000 | 889.89 |
| 1031011200000 | 881.92 |
| 1031097600000 | 874.36 |
| 1031184000000 | 865.07 |
| 1031270400000 | 860 |
| 1031529600000 | 850.11 |
| 1031616000000 | 851.59 |
| 1031702400000 | 867.89 |
| 1031788800000 | 862.58 |
| 1031875200000 | 845.83 |
| 1032134400000 | 838.25 |
| 1032220800000 | 833.94 |
| 1032307200000 | 819.51 |
| 1032393600000 | 804.25 |
| 1032480000000 | 798.05 |
| 1032739200000 | 780.09 |
| 1032825600000 | 759.17 |
| 1032912000000 | 767.84 |
| 1032998400000 | 789.02 |
| 1033084800000 | 807.63 |
| 1033344000000 | 780.61 |
| 1033430400000 | 778.29 |
| 1033516800000 | 785.47 |
| 1033603200000 | 779.34 |
| 1033689600000 | 772.55 |
| 1033948800000 | 752.23 |
| 1034035200000 | 744.72 |
| 1034121600000 | 748.1 |
| 1034208000000 | 752.61 |
| 1034294400000 | 797.13 |
| 1034553600000 | 804.35 |
| 1034640000000 | 855.43 |
| 1034726400000 | 854.16 |
| 1034812800000 | 883.38 |
| 1034899200000 | 897.3 |
| 1035158400000 | 900.68 |
| 1035244800000 | 881.14 |
| 1035331200000 | 871.32 |
| 1035417600000 | 879.65 |
| 1035504000000 | 874.3 |
| 1035763200000 | 911.68 |
| 1035849600000 | 883.45 |
| 1035936000000 | 911.07 |
| 1036022400000 | 929.99 |
| 1036108800000 | 913.52 |
| 1036368000000 | 963.22 |
| 1036454400000 | 964.94 |
| 1036540800000 | 979.15 |
| 1036627200000 | 963.23 |
| 1036713600000 | 955.1 |
| 1036972800000 | 937.93 |
| 1037059200000 | 948.59 |
| 1037145600000 | 942.77 |
| 1037232000000 | 961.48 |
| 1037318400000 | 973.12 |
| 1037577600000 | 991.92 |
| 1037664000000 | 976.01 |
| 1037750400000 | 986.71 |
| 1037836800000 | 1023.7 |
| 1037923200000 | 1021.38 |
| 1038182400000 | 1016.04 |
| 1038268800000 | 998.13 |
| 1038355200000 | 1015.35 |
| 1038441600000 | 1027.98 |
| 1038528000000 | 1040.9 |
| 1038787200000 | 1050.95 |
| 1038873600000 | 1018.72 |
| 1038960000000 | 1019.87 |
| 1039046400000 | 995.05 |
| 1039132800000 | 993.61 |
| 1039392000000 | 979.18 |
| 1039478400000 | 975.43 |
| 1039564800000 | 979.12 |
| 1039651200000 | 970.58 |
| 1039737600000 | 977.85 |
| 1039996800000 | 992.08 |
| 1040083200000 | 978.84 |
| 1040169600000 | 957.92 |
| 1040256000000 | 954.13 |
| 1040342400000 | 959.57 |
| 1040601600000 | 950.85 |
| 1040947200000 | 942.87 |
| 1041206400000 | 949.24 |
| 1041465600000 | 965.3 |
| 1041552000000 | 988.73 |
| 1041811200000 | 991.2 |
| 1041897600000 | 978.06 |
| 1041984000000 | 976.68 |
| 1042070400000 | 984.45 |
| 1042156800000 | 997.8 |
| 1042416000000 | 1004.49 |
| 1042502400000 | 1029.19 |
| 1042588800000 | 1021.38 |
| 1042675200000 | 1030.58 |
| 1042761600000 | 1005.8 |
| 1043020800000 | 1002.61 |
| 1043107200000 | 997.7 |
| 1043193600000 | 987.59 |
| 1043280000000 | 993.57 |
| 1043366400000 | 1002.29 |
| 1043625600000 | 956.58 |
| 1043712000000 | 953.36 |
| 1043798400000 | 947.62 |
| 1043884800000 | 962.26 |
| 1043971200000 | 959.62 |
| 1044230400000 | 976.38 |
| 1044316800000 | 966.33 |
| 1044403200000 | 968.95 |
| 1044489600000 | 958.8 |
| 1044576000000 | 948.89 |
| 1044835200000 | 928.62 |
| 1044921600000 | 951.32 |
| 1045008000000 | 940.1 |
| 1045094400000 | 955.17 |
| 1045180800000 | 959.42 |
| 1045440000000 | 970.95 |
| 1045526400000 | 971.97 |
| 1045612800000 | 961.45 |
| 1045699200000 | 952.55 |
| 1045785600000 | 942.56 |
| 1046044800000 | 937.29 |
| 1046131200000 | 910.1 |
| 1046217600000 | 901.46 |
| 1046304000000 | 900.02 |
| 1046390400000 | 914.52 |
| 1046649600000 | 931.16 |
| 1046736000000 | 918.66 |
| 1046822400000 | 920.3 |
| 1046908800000 | 918.42 |
| 1046995200000 | 895.38 |
| 1047254400000 | 886.54 |
| 1047340800000 | 878.35 |
| 1047427200000 | 858.91 |
| 1047513600000 | 874.85 |
| 1047600000000 | 905.54 |
| 1047859200000 | 903.98 |
| 1047945600000 | 910.64 |
| 1048032000000 | 919.64 |
| 1048118400000 | 928.62 |
| 1048204800000 | 945.62 |
| 1048464000000 | 922.52 |
| 1048550400000 | 929.77 |
| 1048636800000 | 943.57 |
| 1048723200000 | 935.11 |
| 1048809600000 | 929.81 |
| 1049068800000 | 921.39 |
| 1049155200000 | 928.81 |
| 1049241600000 | 954.48 |
| 1049328000000 | 952.89 |
| 1049414400000 | 958.73 |
| 1049673600000 | 980.46 |
| 1049760000000 | 970.85 |
| 1049846400000 | 972.27 |
| 1049932800000 | 965.03 |
| 1050019200000 | 966.75 |
| 1050278400000 | 963.63 |
| 1050364800000 | 982.98 |
| 1050451200000 | 1003 |
| 1050537600000 | 1000.3 |
| 1050969600000 | 1004.06 |
| 1051056000000 | 1020.22 |
| 1051142400000 | 1021.12 |
| 1051228800000 | 1017.78 |
| 1051488000000 | 1030.56 |
| 1051574400000 | 1045.59 |
| 1051660800000 | 1058.52 |
| 1051747200000 | 1059.25 |
| 1051833600000 | 1061.66 |
| 1052092800000 | 1073.55 |
| 1052179200000 | 1104.08 |
| 1052265600000 | 1104.18 |
| 1052352000000 | 1093.59 |
| 1052438400000 | 1096.54 |
| 1052697600000 | 1094.86 |
| 1052784000000 | 1096.01 |
| 1052870400000 | 1090.04 |
| 1052956800000 | 1088.9 |
| 1053043200000 | 1113.52 |
| 1053302400000 | 1107.39 |
| 1053388800000 | 1115.48 |
| 1053475200000 | 1095.47 |
| 1053561600000 | 1122.53 |
| 1053648000000 | 1141.02 |
| 1053907200000 | 1136.86 |
| 1053993600000 | 1128.33 |
| 1054080000000 | 1150.76 |
| 1054166400000 | 1173.77 |
| 1054252800000 | 1167.63 |
| 1054512000000 | 1186.92 |
| 1054598400000 | 1161.9 |
| 1054684800000 | 1168.5 |
| 1054771200000 | 1187.13 |
| 1054857600000 | 1205.44 |
| 1055116800000 | 1186.86 |
| 1055203200000 | 1180.15 |
| 1055289600000 | 1201.62 |
| 1055376000000 | 1203 |
| 1055462400000 | 1188.94 |
| 1055721600000 | 1197.1 |
| 1055808000000 | 1213.59 |
| 1055894400000 | 1209.16 |
| 1055980800000 | 1201.23 |
| 1056067200000 | 1193.84 |
| 1056326400000 | 1178.29 |
| 1056412800000 | 1157 |
| 1056499200000 | 1157.16 |
| 1056585600000 | 1149.75 |
| 1056672000000 | 1167.78 |
| 1056931200000 | 1170.38 |
| 1057017600000 | 1155.99 |
| 1057104000000 | 1170.4 |
| 1057190400000 | 1171.69 |
| 1057276800000 | 1172.87 |
| 1057536000000 | 1171.43 |
| 1057622400000 | 1189.9 |
| 1057708800000 | 1202.77 |
| 1057795200000 | 1185.14 |
| 1057881600000 | 1182.42 |
| 1058140800000 | 1202.83 |
| 1058227200000 | 1187.24 |
| 1058313600000 | 1190.64 |
| 1058400000000 | 1172.42 |
| 1058486400000 | 1178.54 |
| 1058745600000 | 1183.43 |
| 1058832000000 | 1181.93 |
| 1058918400000 | 1206.05 |
| 1059004800000 | 1215.17 |
| 1059091200000 | 1219.37 |
| 1059350400000 | 1226.16 |
| 1059436800000 | 1220.12 |
| 1059523200000 | 1225.56 |
| 1059609600000 | 1230.72 |
| 1059696000000 | 1251.9 |
| 1059955200000 | 1254.77 |
| 1060041600000 | 1266.94 |
| 1060128000000 | 1244.83 |
| 1060214400000 | 1243.25 |
| 1060300800000 | 1250.29 |
| 1060560000000 | 1251.29 |
| 1060646400000 | 1256.73 |
| 1060732800000 | 1267.36 |
| 1060819200000 | 1268.84 |
| 1060905600000 | 1272.07 |
| 1061164800000 | 1274.24 |
| 1061251200000 | 1279.21 |
| 1061337600000 | 1281.12 |
| 1061424000000 | 1274.64 |
| 1061510400000 | 1287.42 |
| 1061769600000 | 1278.17 |
| 1061856000000 | 1270.43 |
| 1061942400000 | 1269.31 |
| 1062028800000 | 1293.56 |
| 1062115200000 | 1312.88 |
| 1062374400000 | 1336.47 |
| 1062460800000 | 1321.69 |
| 1062547200000 | 1356.21 |
| 1062633600000 | 1366.76 |
| 1062720000000 | 1381.56 |
| 1062979200000 | 1377.31 |
| 1063065600000 | 1365.41 |
| 1063152000000 | 1342.17 |
| 1063238400000 | 1341.85 |
| 1063324800000 | 1350.59 |
| 1063584000000 | 1362.91 |
| 1063670400000 | 1370.43 |
| 1063756800000 | 1401.67 |
| 1063843200000 | 1400.76 |
| 1063929600000 | 1413.21 |
| 1064188800000 | 1390.04 |
| 1064275200000 | 1388.13 |
| 1064361600000 | 1408.82 |
| 1064448000000 | 1378.27 |
| 1064534400000 | 1366.21 |
| 1064793600000 | 1372.84 |
| 1064880000000 | 1357.44 |
| 1064966400000 | 1370.76 |
| 1065052800000 | 1383.26 |
| 1065139200000 | 1391.09 |
| 1065398400000 | 1403.79 |
| 1065484800000 | 1405.13 |
| 1065571200000 | 1412.13 |
| 1065657600000 | 1424.27 |
| 1065744000000 | 1434.91 |
| 1066003200000 | 1435.65 |
| 1066089600000 | 1432.06 |
| 1066176000000 | 1451.45 |
| 1066262400000 | 1455.44 |
| 1066348800000 | 1458.67 |
| 1066608000000 | 1449.68 |
| 1066694400000 | 1451.23 |
| 1066780800000 | 1452.65 |
| 1066867200000 | 1437.97 |
| 1066953600000 | 1436.49 |
| 1067212800000 | 1433.03 |
| 1067299200000 | 1435.6 |
| 1067385600000 | 1446.33 |
| 1067472000000 | 1444.87 |
| 1067558400000 | 1449.64 |
| 1067817600000 | 1440.52 |
| 1067904000000 | 1444.21 |
| 1067990400000 | 1425.04 |
| 1068076800000 | 1420.35 |
| 1068163200000 | 1452.62 |
| 1068422400000 | 1441.25 |
| 1068508800000 | 1433.15 |
| 1068595200000 | 1450.5 |
| 1068681600000 | 1478.39 |
| 1068768000000 | 1488.53 |
| 1069027200000 | 1468.07 |
| 1069113600000 | 1500.94 |
| 1069200000000 | 1481.45 |
| 1069286400000 | 1478.22 |
| 1069372800000 | 1467.16 |
| 1069632000000 | 1460.2 |
| 1069718400000 | 1476.53 |
| 1069804800000 | 1491.69 |
| 1069891200000 | 1491.18 |
| 1069977600000 | 1500.71 |
| 1070236800000 | 1507.47 |
| 1070323200000 | 1515.29 |
| 1070409600000 | 1517.27 |
| 1070496000000 | 1518.13 |
| 1070582400000 | 1535.48 |
| 1070841600000 | 1532.79 |
| 1070928000000 | 1541.09 |
| 1071014400000 | 1524.33 |
| 1071100800000 | 1525.93 |
| 1071187200000 | 1531.59 |
| 1071446400000 | 1539.14 |
| 1071532800000 | 1538.02 |
| 1071619200000 | 1545.86 |
| 1071705600000 | 1559.27 |
| 1071792000000 | 1545.77 |
| 1072051200000 | 1532.24 |
| 1072137600000 | 1534.86 |
| 1072224000000 | 1540.9 |
| 1072656000000 | 1550.66 |
| 1072742400000 | 1557.58 |
| 1072828800000 | 1568.3 |
| 1073001600000 | 1582.45 |
| 1073260800000 | 1602 |
| 1073347200000 | 1619.42 |
| 1073433600000 | 1605.96 |
| 1073520000000 | 1635.67 |
| 1073606400000 | 1636.34 |
| 1073865600000 | 1627.4 |
| 1073952000000 | 1623.38 |
| 1074038400000 | 1610.25 |
| 1074124800000 | 1613.49 |
| 1074211200000 | 1594.07 |
| 1074470400000 | 1597.5 |
| 1074556800000 | 1620.97 |
| 1074643200000 | 1619.26 |
| 1074729600000 | 1625.87 |
| 1074816000000 | 1605.56 |
| 1075075200000 | 1592.52 |
| 1075161600000 | 1619.84 |
| 1075248000000 | 1604.47 |
| 1075334400000 | 1593.93 |
| 1075420800000 | 1599.48 |
| 1075680000000 | 1603.42 |
| 1075766400000 | 1612.33 |
| 1075852800000 | 1612.39 |
| 1075939200000 | 1613.92 |
| 1076025600000 | 1643.05 |
| 1076284800000 | 1657.38 |
| 1076371200000 | 1669.41 |
| 1076457600000 | 1672.92 |
| 1076544000000 | 1690.12 |
| 1076630400000 | 1693.38 |
| 1076889600000 | 1707.64 |
| 1076976000000 | 1735.36 |
| 1077062400000 | 1739.71 |
| 1077148800000 | 1723.26 |
| 1077235200000 | 1701.83 |
| 1077494400000 | 1713.67 |
| 1077580800000 | 1707.17 |
| 1077667200000 | 1688.02 |
| 1077753600000 | 1672.26 |
| 1077840000000 | 1674.23 |
| 1078099200000 | 1689.22 |
| 1078185600000 | 1674.52 |
| 1078272000000 | 1652.81 |
| 1078358400000 | 1663.75 |
| 1078444800000 | 1687.16 |
| 1078704000000 | 1687.86 |
| 1078790400000 | 1680.5 |
| 1078876800000 | 1638.89 |
| 1078963200000 | 1608.89 |
| 1079049600000 | 1611.01 |
| 1079308800000 | 1586.36 |
| 1079395200000 | 1599.08 |
| 1079481600000 | 1595.96 |
| 1079568000000 | 1609.69 |
| 1079654400000 | 1594.61 |
| 1079913600000 | 1584.5 |
| 1080000000000 | 1570.67 |
| 1080086400000 | 1566.01 |
| 1080172800000 | 1569.51 |
| 1080259200000 | 1561.33 |
| 1080518400000 | 1579.03 |
| 1080604800000 | 1579.76 |
| 1080691200000 | 1598.13 |
| 1080777600000 | 1627.24 |
| 1080864000000 | 1614.26 |
| 1081123200000 | 1605.54 |
| 1081209600000 | 1604.42 |
| 1081296000000 | 1632.27 |
| 1081382400000 | 1637.84 |
| 1081814400000 | 1624.35 |
| 1081900800000 | 1609.64 |
| 1081987200000 | 1598.5 |
| 1082073600000 | 1609.12 |
| 1082332800000 | 1619.99 |
| 1082419200000 | 1611.91 |
| 1082505600000 | 1590.98 |
| 1082592000000 | 1604.13 |
| 1082678400000 | 1602.71 |
| 1082937600000 | 1606.23 |
| 1083024000000 | 1617.7 |
| 1083110400000 | 1588.07 |
| 1083196800000 | 1594.3 |
| 1083283200000 | 1595.74 |
| 1083542400000 | 1596.04 |
| 1083628800000 | 1618.14 |
| 1083715200000 | 1619.29 |
| 1083801600000 | 1590.23 |
| 1083888000000 | 1564.78 |
| 1084147200000 | 1512.58 |
| 1084233600000 | 1515.76 |
| 1084320000000 | 1523.56 |
| 1084406400000 | 1523.99 |
| 1084492800000 | 1513.23 |
| 1084752000000 | 1505.95 |
| 1084838400000 | 1520.69 |
| 1084924800000 | 1557.2 |
| 1085011200000 | 1534.75 |
| 1085097600000 | 1546.84 |
| 1085356800000 | 1555.71 |
| 1085443200000 | 1564.45 |
| 1085529600000 | 1583.71 |
| 1085616000000 | 1609.78 |
| 1085702400000 | 1609.55 |
| 1085961600000 | 1610.33 |
| 1086048000000 | 1600.05 |
| 1086134400000 | 1615.71 |
| 1086220800000 | 1620.29 |
| 1086307200000 | 1635.23 |
| 1086566400000 | 1661.69 |
| 1086652800000 | 1660.44 |
| 1086739200000 | 1630.71 |
| 1086825600000 | 1635.14 |
| 1086912000000 | 1613.09 |
| 1087171200000 | 1609.1 |
| 1087257600000 | 1614.47 |
| 1087344000000 | 1612.01 |
| 1087430400000 | 1620.36 |
| 1087516800000 | 1627.7 |
| 1087776000000 | 1627.57 |
| 1087862400000 | 1622.94 |
| 1087948800000 | 1634.42 |
| 1088035200000 | 1641.22 |
| 1088121600000 | 1641.45 |
| 1088380800000 | 1661.59 |
| 1088467200000 | 1653.43 |
| 1088553600000 | 1649.3 |
| 1088640000000 | 1653.33 |
| 1088726400000 | 1666.95 |
| 1088985600000 | 1668.37 |
| 1089072000000 | 1658.49 |
| 1089158400000 | 1666.31 |
| 1089244800000 | 1661.14 |
| 1089331200000 | 1670.47 |
| 1089590400000 | 1666.7 |
| 1089676800000 | 1658.48 |
| 1089763200000 | 1656.65 |
| 1089849600000 | 1642.15 |
| 1089936000000 | 1678.81 |
| 1090195200000 | 1669.52 |
| 1090281600000 | 1670.42 |
| 1090368000000 | 1657.71 |
| 1090454400000 | 1648.19 |
| 1090540800000 | 1631 |
| 1090800000000 | 1623.78 |
| 1090886400000 | 1621.58 |
| 1090972800000 | 1614.95 |
| 1091059200000 | 1633.39 |
| 1091145600000 | 1628.21 |
| 1091404800000 | 1624.4 |
| 1091491200000 | 1632.25 |
| 1091577600000 | 1613.66 |
| 1091664000000 | 1612.05 |
| 1091750400000 | 1602.36 |
| 1092009600000 | 1580.28 |
| 1092096000000 | 1601.1 |
| 1092182400000 | 1574.2 |
| 1092268800000 | 1567.17 |
| 1092355200000 | 1584.15 |
| 1092614400000 | 1608.48 |
| 1092700800000 | 1607.13 |
| 1092787200000 | 1605.48 |
| 1092873600000 | 1622.75 |
| 1092960000000 | 1617.63 |
| 1093219200000 | 1612.8 |
| 1093305600000 | 1599.08 |
| 1093392000000 | 1591.05 |
| 1093478400000 | 1598.11 |
| 1093564800000 | 1588.95 |
| 1093824000000 | 1585.96 |
| 1093910400000 | 1598.11 |
| 1093996800000 | 1606.2 |
| 1094083200000 | 1616.4 |
| 1094169600000 | 1608.87 |
| 1094428800000 | 1611.02 |
| 1094515200000 | 1622.36 |
| 1094601600000 | 1626.12 |
| 1094688000000 | 1626.08 |
| 1094774400000 | 1647.47 |
| 1095033600000 | 1651.96 |
| 1095120000000 | 1653.09 |
| 1095206400000 | 1633.12 |
| 1095292800000 | 1636.2 |
| 1095379200000 | 1648.28 |
| 1095638400000 | 1643.05 |
| 1095724800000 | 1664.6 |
| 1095811200000 | 1651.32 |
| 1095897600000 | 1648.49 |
| 1095984000000 | 1645.79 |
| 1096243200000 | 1635.75 |
| 1096329600000 | 1646.83 |
| 1096416000000 | 1657.32 |
| 1096502400000 | 1667.32 |
| 1096588800000 | 1686.37 |
| 1096848000000 | 1674.06 |
| 1096934400000 | 1680.98 |
| 1097020800000 | 1678.8 |
| 1097107200000 | 1679.25 |
| 1097193600000 | 1695.9 |
| 1097452800000 | 1694.23 |
| 1097539200000 | 1671.36 |
| 1097625600000 | 1673.67 |
| 1097712000000 | 1680.64 |
| 1097798400000 | 1682.5 |
| 1098057600000 | 1679.28 |
| 1098144000000 | 1695.69 |
| 1098230400000 | 1696.4 |
| 1098316800000 | 1711.32 |
| 1098403200000 | 1722.29 |
| 1098662400000 | 1721.57 |
| 1098748800000 | 1733.05 |
| 1098835200000 | 1753.14 |
| 1098921600000 | 1751.02 |
| 1099008000000 | 1753.65 |
| 1099267200000 | 1771.8 |
| 1099353600000 | 1780.23 |
| 1099440000000 | 1789.76 |
| 1099526400000 | 1792.46 |
| 1099612800000 | 1799.49 |
| 1099872000000 | 1805.17 |
| 1099958400000 | 1804.35 |
| 1100044800000 | 1807.3 |
| 1100131200000 | 1815.59 |
| 1100217600000 | 1822.47 |
| 1100476800000 | 1822.68 |
| 1100563200000 | 1820.34 |
| 1100649600000 | 1850.01 |
| 1100736000000 | 1840.67 |
| 1100822400000 | 1844.77 |
| 1101081600000 | 1826.67 |
| 1101168000000 | 1845.03 |
| 1101254400000 | 1859.46 |
| 1101340800000 | 1888.37 |
| 1101427200000 | 1895.62 |
| 1101686400000 | 1901.59 |
| 1101772800000 | 1898.53 |
| 1101859200000 | 1925.9 |
| 1101945600000 | 1923.39 |
| 1102032000000 | 1936.6 |
| 1102291200000 | 1937.97 |
| 1102377600000 | 1938.22 |
| 1102464000000 | 1902.67 |
| 1102550400000 | 1892.46 |
| 1102636800000 | 1903.23 |
| 1102896000000 | 1925.99 |
| 1102982400000 | 1928.1 |
| 1103068800000 | 1946.69 |
| 1103155200000 | 1934.23 |
| 1103241600000 | 1923.83 |
| 1103500800000 | 1959.02 |
| 1103587200000 | 1951.77 |
| 1103673600000 | 1964.14 |
| 1103760000000 | 1974.89 |
| 1103846400000 | 1982.14 |
| 1104105600000 | 1991.94 |
| 1104192000000 | 1984.63 |
| 1104278400000 | 1979.87 |
| 1104364800000 | 1986.05 |
| 1104451200000 | 1982.34 |
| 1104710400000 | 1983.04 |
| 1104796800000 | 1965.3 |
| 1104883200000 | 1957.7 |
| 1104969600000 | 1950.25 |
| 1105056000000 | 1936.87 |
| 1105315200000 | 1943.24 |
| 1105401600000 | 1944.93 |
| 1105488000000 | 1942.24 |
| 1105574400000 | 1933.42 |
| 1105660800000 | 1928.71 |
| 1105920000000 | 1933.59 |
| 1106006400000 | 1928.27 |
| 1106092800000 | 1940.84 |
| 1106179200000 | 1919.72 |
| 1106265600000 | 1929.12 |
| 1106524800000 | 1925.6 |
| 1106611200000 | 1934.84 |
| 1106697600000 | 1953.05 |
| 1106784000000 | 1952.93 |
| 1106870400000 | 1945.76 |
| 1107129600000 | 1966.38 |
| 1107216000000 | 1976.83 |
| 1107302400000 | 1996.08 |
| 1107388800000 | 1984.49 |
| 1107475200000 | 1998.01 |
| 1107734400000 | 1986.25 |
| 1107820800000 | 1977.13 |
| 1107907200000 | 1975.11 |
| 1107993600000 | 1991.24 |
| 1108080000000 | 2017.59 |
| 1108339200000 | 2024.81 |
| 1108425600000 | 2049.7 |
| 1108512000000 | 2036.18 |
| 1108598400000 | 2065.79 |
| 1108684800000 | 2059.29 |
| 1108944000000 | 2044.9 |
| 1109030400000 | 2054.99 |
| 1109116800000 | 2043.41 |
| 1109203200000 | 2040.4 |
| 1109289600000 | 2049.54 |
| 1109548800000 | 2066.25 |
| 1109635200000 | 2059.77 |
| 1109721600000 | 2039.28 |
| 1109808000000 | 2045.09 |
| 1109894400000 | 2083.35 |
| 1110153600000 | 2079.32 |
| 1110240000000 | 2090.95 |
| 1110326400000 | 2090.23 |
| 1110412800000 | 2083.56 |
| 1110499200000 | 2102.33 |
| 1110758400000 | 2091.26 |
| 1110844800000 | 2098.81 |
| 1110931200000 | 2096.56 |
| 1111017600000 | 2091.33 |
| 1111104000000 | 2076.04 |
| 1111363200000 | 2052.5 |
| 1111449600000 | 2060.09 |
| 1111536000000 | 2020.25 |
| 1111622400000 | 2028.77 |
| 1112054400000 | 2021.28 |
| 1112140800000 | 2021.77 |
| 1112227200000 | 2032.81 |
| 1112313600000 | 2034.52 |
| 1112572800000 | 2005.13 |
| 1112659200000 | 2033.07 |
| 1112745600000 | 2047.09 |
| 1112832000000 | 2064.91 |
| 1112918400000 | 2062.41 |
| 1113177600000 | 2085.5 |
| 1113264000000 | 2065.66 |
| 1113350400000 | 2070.51 |
| 1113436800000 | 2052.77 |
| 1113523200000 | 2037.46 |
| 1113782400000 | 2015.86 |
| 1113868800000 | 2039.06 |
| 1113955200000 | 2039.26 |
| 1114041600000 | 2032.25 |
| 1114128000000 | 2042.73 |
| 1114387200000 | 2035.17 |
| 1114473600000 | 2017.52 |
| 1114560000000 | 1983.6 |
| 1114646400000 | 1968.08 |
| 1114732800000 | 1974.97 |
| 1114992000000 | 1975.87 |
| 1115078400000 | 1990.03 |
| 1115164800000 | 1994.38 |
| 1115251200000 | 1995.74 |
| 1115337600000 | 1994.54 |
| 1115596800000 | 1992.36 |
| 1115683200000 | 1978.49 |
| 1115769600000 | 1966.28 |
| 1115856000000 | 1965.37 |
| 1115942400000 | 1956.11 |
| 1116201600000 | 1944.94 |
| 1116288000000 | 1945.76 |
| 1116374400000 | 1971.51 |
| 1116460800000 | 1971.73 |
| 1116547200000 | 1963.7 |
| 1116806400000 | 1973.89 |
| 1116892800000 | 1978.21 |
| 1116979200000 | 1985.25 |
| 1117065600000 | 1988.23 |
| 1117152000000 | 1999.39 |
| 1117411200000 | 1992.86 |
| 1117497600000 | 1979.72 |
| 1117584000000 | 1979.95 |
| 1117670400000 | 1983.52 |
| 1117756800000 | 1980.12 |
| 1118016000000 | 1984.28 |
| 1118102400000 | 1995.76 |
| 1118188800000 | 2001.26 |
| 1118275200000 | 1981.16 |
| 1118361600000 | 1988.44 |
| 1118620800000 | 1980.87 |
| 1118707200000 | 1994.11 |
| 1118793600000 | 1992.78 |
| 1118880000000 | 2009.83 |
| 1118966400000 | 2034.65 |
| 1119225600000 | 2010.23 |
| 1119312000000 | 2020.27 |
| 1119398400000 | 2015.8 |
| 1119484800000 | 2006.94 |
| 1119571200000 | 2005.53 |
| 1119830400000 | 1990.83 |
| 1119916800000 | 1984.75 |
| 1120003200000 | 1988.99 |
| 1120089600000 | 1998.63 |
| 1120176000000 | 1988.12 |
| 1120435200000 | 1983.26 |
| 1120521600000 | 1978.26 |
| 1120608000000 | 1991.84 |
| 1120694400000 | 1961.79 |
| 1120780800000 | 1980.69 |
| 1121040000000 | 2011.61 |
| 1121126400000 | 2039.72 |
| 1121212800000 | 2034.17 |
| 1121299200000 | 2042.76 |
| 1121385600000 | 2038.28 |
| 1121644800000 | 2038.58 |
| 1121731200000 | 2038.29 |
| 1121817600000 | 2035.71 |
| 1121904000000 | 2064.72 |
| 1121990400000 | 2068.36 |
| 1122249600000 | 2061.16 |
| 1122336000000 | 2051.76 |
| 1122422400000 | 2070.16 |
| 1122508800000 | 2090.22 |
| 1122595200000 | 2088.05 |
| 1122854400000 | 2104.79 |
| 1122940800000 | 2125.7 |
| 1123027200000 | 2143.95 |
| 1123113600000 | 2143.63 |
| 1123200000000 | 2120.39 |
| 1123459200000 | 2133.55 |
| 1123545600000 | 2138.42 |
| 1123632000000 | 2169.94 |
| 1123718400000 | 2175.78 |
| 1123804800000 | 2170.25 |
| 1124064000000 | 2157.43 |
| 1124150400000 | 2147.68 |
| 1124236800000 | 2153.39 |
| 1124323200000 | 2123.99 |
| 1124409600000 | 2141.19 |
| 1124668800000 | 2156.5 |
| 1124755200000 | 2144.67 |
| 1124841600000 | 2140.03 |
| 1124928000000 | 2132.87 |
| 1125014400000 | 2132.41 |
| 1125273600000 | 2124.17 |
| 1125360000000 | 2108.45 |
| 1125446400000 | 2147.15 |
| 1125532800000 | 2187.46 |
| 1125619200000 | 2213.43 |
| 1125878400000 | 2221.98 |
| 1125964800000 | 2232.26 |
| 1126051200000 | 2231.31 |
| 1126137600000 | 2220.32 |
| 1126224000000 | 2224.94 |
| 1126483200000 | 2212.96 |
| 1126569600000 | 2204.01 |
| 1126656000000 | 2218 |
| 1126742400000 | 2210.89 |
| 1126828800000 | 2228.15 |
| 1127088000000 | 2222.2 |
| 1127174400000 | 2228.54 |
| 1127260800000 | 2223.54 |
| 1127347200000 | 2204.64 |
| 1127433600000 | 2197.11 |
| 1127692800000 | 2207.41 |
| 1127779200000 | 2199.8 |
| 1127865600000 | 2213.75 |
| 1127952000000 | 2218.1 |
| 1128038400000 | 2233.2 |
| 1128297600000 | 2218.99 |
| 1128384000000 | 2240 |
| 1128470400000 | 2238.01 |
| 1128556800000 | 2235.06 |
| 1128643200000 | 2227.99 |
| 1128902400000 | 2214.24 |
| 1128988800000 | 2199.57 |
| 1129075200000 | 2191.08 |
| 1129161600000 | 2143.6 |
| 1129248000000 | 2163.36 |
| 1129507200000 | 2156.49 |
| 1129593600000 | 2134.24 |
| 1129680000000 | 2104.62 |
| 1129766400000 | 2113.31 |
| 1129852800000 | 2107.54 |
| 1130112000000 | 2118.73 |
| 1130198400000 | 2143.75 |
| 1130284800000 | 2161.66 |
| 1130371200000 | 2134.1 |
| 1130457600000 | 2117.2 |
| 1130716800000 | 2154.69 |
| 1130803200000 | 2153.08 |
| 1130889600000 | 2187.07 |
| 1130976000000 | 2212.23 |
| 1131062400000 | 2189.31 |
| 1131321600000 | 2177.69 |
| 1131408000000 | 2164.04 |
| 1131494400000 | 2161.73 |
| 1131580800000 | 2165.7 |
| 1131667200000 | 2177.54 |
| 1131926400000 | 2175.35 |
| 1132012800000 | 2176.78 |
| 1132099200000 | 2153.38 |
| 1132185600000 | 2172.14 |
| 1132272000000 | 2190.32 |
| 1132531200000 | 2198.6 |
| 1132617600000 | 2205.01 |
| 1132704000000 | 2222.04 |
| 1132790400000 | 2207.07 |
| 1132876800000 | 2200.25 |
| 1133136000000 | 2208.05 |
| 1133222400000 | 2201.76 |
| 1133308800000 | 2218.12 |
| 1133395200000 | 2228.37 |
| 1133481600000 | 2234.97 |
| 1133740800000 | 2247.65 |
| 1133827200000 | 2264 |
| 1133913600000 | 2254.95 |
| 1134000000000 | 2270.42 |
| 1134086400000 | 2275.3 |
| 1134345600000 | 2302.04 |
| 1134432000000 | 2308.13 |
| 1134518400000 | 2311.57 |
| 1134604800000 | 2287.78 |
| 1134691200000 | 2302.65 |
| 1134950400000 | 2313.43 |
| 1135036800000 | 2297.42 |
| 1135123200000 | 2300.07 |
| 1135209600000 | 2307.95 |
| 1135296000000 | 2312.17 |
| 1135641600000 | 2318.97 |
| 1135728000000 | 2326.46 |
| 1135814400000 | 2328.16 |
| 1135900800000 | 2307.72 |
| 1136160000000 | 2333.34 |
| 1136246400000 | 2383.38 |
| 1136332800000 | 2433.41 |
| 1136419200000 | 2411.14 |
| 1136505600000 | 2426.99 |
| 1136764800000 | 2423.06 |
| 1136851200000 | 2414.77 |
| 1136937600000 | 2435.9 |
| 1137024000000 | 2432.92 |
| 1137110400000 | 2420.87 |
| 1137369600000 | 2435.63 |
| 1137456000000 | 2404.05 |
| 1137542400000 | 2380.23 |
| 1137628800000 | 2382.41 |
| 1137715200000 | 2376.18 |
| 1137974400000 | 2402.1 |
| 1138060800000 | 2408.43 |
| 1138147200000 | 2421.22 |
| 1138233600000 | 2434.66 |
| 1138320000000 | 2425.78 |
| 1138579200000 | 2412.31 |
| 1138665600000 | 2429.87 |
| 1138752000000 | 2446.03 |
| 1138838400000 | 2439.03 |
| 1138924800000 | 2400.57 |
| 1139184000000 | 2407.12 |
| 1139270400000 | 2409.45 |
| 1139356800000 | 2412 |
| 1139443200000 | 2439.03 |
| 1139529600000 | 2431.28 |
| 1139788800000 | 2438.51 |
| 1139875200000 | 2440.4 |
| 1139961600000 | 2455.59 |
| 1140048000000 | 2467.23 |
| 1140134400000 | 2501.21 |
| 1140393600000 | 2520.25 |
| 1140480000000 | 2503.14 |
| 1140566400000 | 2496.09 |
| 1140652800000 | 2495.1 |
| 1140739200000 | 2491.9 |
| 1140998400000 | 2502.74 |
| 1141084800000 | 2489.46 |
| 1141171200000 | 2503.17 |
| 1141257600000 | 2492.04 |
| 1141344000000 | 2499.61 |
| 1141603200000 | 2519.1 |
| 1141689600000 | 2472.17 |
| 1141776000000 | 2462.5 |
| 1141862400000 | 2482.65 |
| 1141948800000 | 2487.78 |
| 1142208000000 | 2504.76 |
| 1142294400000 | 2540.47 |
| 1142380800000 | 2547 |
| 1142467200000 | 2570.55 |
| 1142553600000 | 2590.12 |
| 1142812800000 | 2610.28 |
| 1142899200000 | 2585.48 |
| 1142985600000 | 2596.19 |
| 1143072000000 | 2588.65 |
| 1143158400000 | 2598.29 |
| 1143417600000 | 2589.47 |
| 1143504000000 | 2574.42 |
| 1143590400000 | 2549.32 |
| 1143676800000 | 2589.54 |
| 1143763200000 | 2574.7 |
| 1144022400000 | 2603.57 |
| 1144108800000 | 2636.04 |
| 1144195200000 | 2654.55 |
| 1144281600000 | 2648.46 |
| 1144368000000 | 2615.35 |
| 1144627200000 | 2600.27 |
| 1144713600000 | 2574.4 |
| 1144800000000 | 2569.65 |
| 1144886400000 | 2571.6 |
| 1145318400000 | 2600.26 |
| 1145404800000 | 2643.24 |
| 1145491200000 | 2657.98 |
| 1145577600000 | 2686.38 |
| 1145836800000 | 2685.23 |
| 1145923200000 | 2697.49 |
| 1146009600000 | 2698.28 |
| 1146096000000 | 2699.2 |
| 1146182400000 | 2692.95 |
| 1146441600000 | 2704.56 |
| 1146528000000 | 2715.6 |
| 1146614400000 | 2710.4 |
| 1146700800000 | 2735.92 |
| 1146787200000 | 2769.2 |
| 1147046400000 | 2789 |
| 1147132800000 | 2802.39 |
| 1147219200000 | 2809.72 |
| 1147305600000 | 2809.33 |
| 1147392000000 | 2759.08 |
| 1147651200000 | 2676.99 |
| 1147737600000 | 2664.39 |
| 1147824000000 | 2574.54 |
| 1147910400000 | 2502.86 |
| 1147996800000 | 2500.45 |
| 1148256000000 | 2426 |
| 1148342400000 | 2510.44 |
| 1148428800000 | 2461.01 |
| 1148515200000 | 2477.56 |
| 1148601600000 | 2554.36 |
| 1148860800000 | 2572.23 |
| 1148947200000 | 2552.23 |
| 1149033600000 | 2551.04 |
| 1149120000000 | 2552.66 |
| 1149206400000 | 2590.65 |
| 1149465600000 | 2591.52 |
| 1149552000000 | 2524.46 |
| 1149638400000 | 2489.47 |
| 1149724800000 | 2371.82 |
| 1149811200000 | 2421.55 |
| 1150070400000 | 2380.54 |
| 1150156800000 | 2305.32 |
| 1150243200000 | 2317.04 |
| 1150329600000 | 2397.5 |
| 1150416000000 | 2388.54 |
| 1150675200000 | 2387.8 |
| 1150761600000 | 2380.49 |
| 1150848000000 | 2391.91 |
| 1150934400000 | 2386.24 |
| 1151020800000 | 2366.5 |
| 1151280000000 | 2364.51 |
| 1151366400000 | 2346.55 |
| 1151452800000 | 2348.07 |
| 1151539200000 | 2376.5 |
| 1151625600000 | 2457.8 |
| 1151884800000 | 2473.46 |
| 1151971200000 | 2484 |
| 1152057600000 | 2443.76 |
| 1152144000000 | 2477.13 |
| 1152230400000 | 2480.89 |
| 1152489600000 | 2479.31 |
| 1152576000000 | 2460.67 |
| 1152662400000 | 2453.17 |
| 1152748800000 | 2422.73 |
| 1152835200000 | 2380.58 |
| 1153094400000 | 2328.65 |
| 1153180800000 | 2323 |
| 1153267200000 | 2399.63 |
| 1153353600000 | 2421.17 |
| 1153440000000 | 2410.42 |
| 1153699200000 | 2424.94 |
| 1153785600000 | 2418.92 |
| 1153872000000 | 2442.03 |
| 1153958400000 | 2486.33 |
| 1154044800000 | 2504.62 |
| 1154304000000 | 2506.04 |
| 1154390400000 | 2510.48 |
| 1154476800000 | 2538.67 |
| 1154563200000 | 2517.19 |
| 1154649600000 | 2546.14 |
| 1154908800000 | 2529.29 |
| 1154995200000 | 2523 |
| 1155081600000 | 2549.53 |
| 1155168000000 | 2500.45 |
| 1155254400000 | 2505.14 |
| 1155513600000 | 2519.14 |
| 1155600000000 | 2540.09 |
| 1155686400000 | 2567.7 |
| 1155772800000 | 2598.67 |
| 1155859200000 | 2586.53 |
| 1156118400000 | 2603.72 |
| 1156204800000 | 2601.93 |
| 1156291200000 | 2596.89 |
| 1156377600000 | 2597.98 |
| 1156464000000 | 2594.18 |
| 1156723200000 | 2606.26 |
| 1156809600000 | 2603.15 |
| 1156896000000 | 2627.77 |
| 1156982400000 | 2602.65 |
| 1157068800000 | 2620.27 |
| 1157328000000 | 2650.33 |
| 1157414400000 | 2640.27 |
| 1157500800000 | 2631.05 |
| 1157587200000 | 2565.74 |
| 1157673600000 | 2565.93 |
| 1157932800000 | 2560.49 |
| 1158019200000 | 2593.42 |
| 1158105600000 | 2617.88 |
| 1158192000000 | 2650.59 |
| 1158278400000 | 2655.13 |
| 1158537600000 | 2672.41 |
| 1158624000000 | 2663.74 |
| 1158710400000 | 2680.89 |
| 1158796800000 | 2693.37 |
| 1158883200000 | 2689.85 |
| 1159142400000 | 2671 |
| 1159228800000 | 2668.37 |
| 1159315200000 | 2693.01 |
| 1159401600000 | 2713.78 |
| 1159488000000 | 2708.84 |
| 1159747200000 | 2718.79 |
| 1159833600000 | 2718.41 |
| 1159920000000 | 2730.46 |
| 1160006400000 | 2748.53 |
| 1160092800000 | 2729.07 |
| 1160352000000 | 2713.41 |
| 1160438400000 | 2709.74 |
| 1160524800000 | 2718.82 |
| 1160611200000 | 2760.46 |
| 1160697600000 | 2763.49 |
| 1160956800000 | 2776.52 |
| 1161043200000 | 2747.95 |
| 1161129600000 | 2772.8 |
| 1161216000000 | 2800.26 |
| 1161302400000 | 2807.66 |
| 1161561600000 | 2800.42 |
| 1161648000000 | 2803.62 |
| 1161734400000 | 2827.19 |
| 1161820800000 | 2851.39 |
| 1161907200000 | 2871.02 |
| 1162166400000 | 2861.78 |
| 1162252800000 | 2886.3 |
| 1162339200000 | 2898.97 |
| 1162425600000 | 2885.05 |
| 1162512000000 | 2877.42 |
| 1162771200000 | 2925.01 |
| 1162857600000 | 2954.74 |
| 1162944000000 | 2936.43 |
| 1163030400000 | 2924.25 |
| 1163116800000 | 2937.49 |
| 1163376000000 | 2951.77 |
| 1163462400000 | 2939.19 |
| 1163548800000 | 2961.4 |
| 1163635200000 | 2972.31 |
| 1163721600000 | 2954.72 |
| 1163980800000 | 2956.57 |
| 1164067200000 | 2959.77 |
| 1164153600000 | 2996.59 |
| 1164240000000 | 2986.78 |
| 1164326400000 | 3004.7 |
| 1164585600000 | 2955.93 |
| 1164672000000 | 2944.86 |
| 1164758400000 | 2996.6 |
| 1164844800000 | 3002.04 |
| 1164931200000 | 3014.17 |
| 1165190400000 | 3024.88 |
| 1165276800000 | 3033.74 |
| 1165363200000 | 3032.2 |
| 1165449600000 | 3047.77 |
| 1165536000000 | 3050.93 |
| 1165795200000 | 3053.43 |
| 1165881600000 | 3076.47 |
| 1165968000000 | 3094.37 |
| 1166054400000 | 3099.89 |
| 1166140800000 | 3090.76 |
| 1166400000000 | 3089.59 |
| 1166486400000 | 3087.67 |
| 1166572800000 | 3113.15 |
| 1166659200000 | 3102.97 |
| 1166745600000 | 3089.46 |
| 1167177600000 | 3109.98 |
| 1167264000000 | 3117.56 |
| 1167350400000 | 3118.94 |
| 1167696000000 | 3174.69 |
| 1167782400000 | 3172.1 |
| 1167868800000 | 3139.93 |
| 1167955200000 | 3103.34 |
| 1168214400000 | 3115.23 |
| 1168300800000 | 3135.05 |
| 1168387200000 | 3096.63 |
| 1168473600000 | 3142.99 |
| 1168560000000 | 3163.78 |
| 1168819200000 | 3190.74 |
| 1168905600000 | 3169.45 |
| 1168992000000 | 3167.94 |
| 1169078400000 | 3165.99 |
| 1169164800000 | 3180.13 |
| 1169424000000 | 3174.26 |
| 1169510400000 | 3181.58 |
| 1169596800000 | 3200.07 |
| 1169683200000 | 3183.54 |
| 1169769600000 | 3154.38 |
| 1170028800000 | 3167.49 |
| 1170115200000 | 3177.31 |
| 1170201600000 | 3182.43 |
| 1170288000000 | 3216.77 |
| 1170374400000 | 3232.02 |
| 1170633600000 | 3228.26 |
| 1170720000000 | 3256.04 |
| 1170806400000 | 3298.61 |
| 1170892800000 | 3275.81 |
| 1170979200000 | 3288.88 |
| 1171238400000 | 3261.48 |
| 1171324800000 | 3279.19 |
| 1171411200000 | 3371.02 |
| 1171497600000 | 3362.68 |
| 1171584000000 | 3360.06 |
| 1171843200000 | 3380.29 |
| 1171929600000 | 3364.71 |
| 1172016000000 | 3331.45 |
| 1172102400000 | 3333.11 |
| 1172188800000 | 3350.27 |
| 1172448000000 | 3377.06 |
| 1172534400000 | 3289.6 |
| 1172620800000 | 3219.45 |
| 1172707200000 | 3166.43 |
| 1172793600000 | 3161.39 |
| 1173052800000 | 3113.49 |
| 1173139200000 | 3137.71 |
| 1173225600000 | 3169.26 |
| 1173312000000 | 3203.45 |
| 1173398400000 | 3218.97 |
| 1173657600000 | 3229.76 |
| 1173744000000 | 3197.78 |
| 1173830400000 | 3108.46 |
| 1173916800000 | 3169.57 |
| 1174003200000 | 3186.01 |
| 1174262400000 | 3230.3 |
| 1174348800000 | 3264.41 |
| 1174435200000 | 3283.34 |
| 1174521600000 | 3339.95 |
| 1174608000000 | 3338.93 |
| 1174867200000 | 3314.09 |
| 1174953600000 | 3328.38 |
| 1175040000000 | 3300.8 |
| 1175126400000 | 3335.89 |
| 1175212800000 | 3349.8 |
| 1175472000000 | 3411.15 |
| 1175558400000 | 3445.7 |
| 1175644800000 | 3440.98 |
| 1175731200000 | 3454.58 |
| 1176163200000 | 3483.97 |
| 1176249600000 | 3491.18 |
| 1176336000000 | 3482.64 |
| 1176422400000 | 3533.28 |
| 1176681600000 | 3567.21 |
| 1176768000000 | 3571.69 |
| 1176854400000 | 3571.07 |
| 1176940800000 | 3568.84 |
| 1177027200000 | 3603.65 |
| 1177286400000 | 3599.11 |
| 1177372800000 | 3582.46 |
| 1177459200000 | 3623.18 |
| 1177545600000 | 3606.16 |
| 1177632000000 | 3625.95 |
| 1177891200000 | 3635.21 |
| 1177977600000 | 3620.88 |
| 1178064000000 | 3631.77 |
| 1178150400000 | 3621.71 |
| 1178236800000 | 3640.4 |
| 1178496000000 | 3654.52 |
| 1178582400000 | 3595.9 |
| 1178668800000 | 3599.07 |
| 1178755200000 | 3573.25 |
| 1178841600000 | 3581.14 |
| 1179100800000 | 3586.83 |
| 1179187200000 | 3614.88 |
| 1179273600000 | 3623.82 |
| 1179360000000 | 3600.87 |
| 1179446400000 | 3625.67 |
| 1179705600000 | 3640.19 |
| 1179792000000 | 3656.15 |
| 1179878400000 | 3710.07 |
| 1179964800000 | 3677.21 |
| 1180051200000 | 3673.22 |
| 1180310400000 | 3681.92 |
| 1180396800000 | 3680.99 |
| 1180483200000 | 3649.92 |
| 1180569600000 | 3693.58 |
| 1180656000000 | 3709.98 |
| 1180915200000 | 3714.18 |
| 1181001600000 | 3702.75 |
| 1181088000000 | 3644.4 |
| 1181174400000 | 3558.11 |
| 1181260800000 | 3526.62 |
| 1181520000000 | 3537.97 |
| 1181606400000 | 3508.41 |
| 1181692800000 | 3519.51 |
| 1181779200000 | 3566.44 |
| 1181865600000 | 3615.54 |
| 1182124800000 | 3621.73 |
| 1182211200000 | 3621.83 |
| 1182297600000 | 3644.35 |
| 1182384000000 | 3601.8 |
| 1182470400000 | 3602.14 |
| 1182729600000 | 3594.22 |
| 1182816000000 | 3563.12 |
| 1182902400000 | 3550.98 |
| 1182988800000 | 3592.44 |
| 1183075200000 | 3594.94 |
| 1183334400000 | 3637.21 |
| 1183420800000 | 3689.07 |
| 1183507200000 | 3706.13 |
| 1183593600000 | 3671.99 |
| 1183680000000 | 3700.68 |
| 1183939200000 | 3722.69 |
| 1184025600000 | 3705.91 |
| 1184112000000 | 3712.09 |
| 1184198400000 | 3732.76 |
| 1184284800000 | 3736.38 |
| 1184544000000 | 3766.83 |
| 1184630400000 | 3774.59 |
| 1184716800000 | 3733.23 |
| 1184803200000 | 3761.33 |
| 1184889600000 | 3744.96 |
| 1185148800000 | 3745.07 |
| 1185235200000 | 3701.69 |
| 1185321600000 | 3619.21 |
| 1185408000000 | 3488.19 |
| 1185494400000 | 3474.38 |
| 1185753600000 | 3486.78 |
| 1185840000000 | 3566.64 |
| 1185926400000 | 3513.35 |
| 1186012800000 | 3549.75 |
| 1186099200000 | 3528.12 |
| 1186358400000 | 3483.61 |
| 1186444800000 | 3505.7 |
| 1186531200000 | 3563.75 |
| 1186617600000 | 3440.54 |
| 1186704000000 | 3316.63 |
| 1186963200000 | 3397.75 |
| 1187049600000 | 3350.9899 |
| 1187136000000 | 3313.84 |
| 1187222400000 | 3187.84 |
| 1187308800000 | 3278.7399 |
| 1187568000000 | 3292.33 |
| 1187654400000 | 3284.21 |
| 1187740800000 | 3366.3 |
| 1187827200000 | 3401.1 |
| 1187913600000 | 3434.17 |
| 1188172800000 | 3429.54 |
| 1188259200000 | 3368.86 |
| 1188345600000 | 3386.42 |
| 1188432000000 | 3412.57 |
| 1188518400000 | 3463.05 |
| 1188777600000 | 3474.44 |
| 1188864000000 | 3468.65 |
| 1188950400000 | 3407.56 |
| 1189036800000 | 3429.59 |
| 1189123200000 | 3371.37 |
| 1189382400000 | 3346.83 |
| 1189468800000 | 3417.97 |
| 1189555200000 | 3437.5 |
| 1189641600000 | 3464.05 |
| 1189728000000 | 3409.03 |
| 1189987200000 | 3368.09 |
| 1190073600000 | 3400.83 |
| 1190160000000 | 3492.61 |
| 1190246400000 | 3493.6 |
| 1190332800000 | 3519.33 |
| 1190592000000 | 3509.31 |
| 1190678400000 | 3483.18 |
| 1190764800000 | 3487.46 |
| 1190851200000 | 3537.51 |
| 1190937600000 | 3558.94 |
| 1191196800000 | 3601.31 |
| 1191283200000 | 3609 |
| 1191369600000 | 3615.5 |
| 1191456000000 | 3613.82 |
| 1191542400000 | 3637.97 |
| 1191801600000 | 3613.55 |
| 1191888000000 | 3634.77 |
| 1191974400000 | 3657.98 |
| 1192060800000 | 3685.47 |
| 1192147200000 | 3659.85 |
| 1192406400000 | 3635.9 |
| 1192492800000 | 3599.81 |
| 1192579200000 | 3611.43 |
| 1192665600000 | 3601.51 |
| 1192752000000 | 3566.08 |
| 1193011200000 | 3483.19 |
| 1193097600000 | 3544.53 |
| 1193184000000 | 3512.22 |
| 1193270400000 | 3559.06 |
| 1193356800000 | 3596.51 |
| 1193616000000 | 3625.49 |
| 1193702400000 | 3622.2 |
| 1193788800000 | 3674.59 |
| 1193875200000 | 3603.47 |
| 1193961600000 | 3577.86 |
| 1194220800000 | 3527.71 |
| 1194307200000 | 3569.41 |
| 1194393600000 | 3552.07 |
| 1194480000000 | 3542.61 |
| 1194566400000 | 3479.97 |
| 1194825600000 | 3451.87 |
| 1194912000000 | 3468.44 |
| 1194998400000 | 3519.94 |
| 1195084800000 | 3465.4 |
| 1195171200000 | 3419.05 |
| 1195430400000 | 3330.64 |
| 1195516800000 | 3404.63 |
| 1195603200000 | 3319.96 |
| 1195689600000 | 3320.36 |
| 1195776000000 | 3374.62 |
| 1196035200000 | 3355.15 |
| 1196121600000 | 3351.78 |
| 1196208000000 | 3426.96 |
| 1196294400000 | 3454.45 |
| 1196380800000 | 3472.93 |
| 1196640000000 | 3432.72 |
| 1196726400000 | 3409.32 |
| 1196812800000 | 3451.78 |
| 1196899200000 | 3453.88 |
| 1196985600000 | 3505.61 |
| 1197244800000 | 3543.23 |
| 1197331200000 | 3529.9 |
| 1197417600000 | 3545.24 |
| 1197504000000 | 3455.63 |
| 1197590400000 | 3411.61 |
| 1197849600000 | 3330.58 |
| 1197936000000 | 3337.75 |
| 1198022400000 | 3318.67 |
| 1198108800000 | 3315.31 |
| 1198195200000 | 3364.68 |
| 1198454400000 | 3370.89 |
| 1198713600000 | 3422.36 |
| 1198800000000 | 3455.36 |
| 1199059200000 | 3442.44 |
| 1199232000000 | 3446.18 |
| 1199318400000 | 3426.55 |
| 1199404800000 | 3384.77 |
| 1199664000000 | 3353.42 |
| 1199750400000 | 3335.66 |
| 1199836800000 | 3290.73 |
| 1199923200000 | 3275.4899 |
| 1200009600000 | 3296.02 |
| 1200268800000 | 3352.63 |
| 1200355200000 | 3268.12 |
| 1200441600000 | 3192.55 |
| 1200528000000 | 3178.2199 |
| 1200614400000 | 3076.19 |
| 1200873600000 | 2853.55 |
| 1200960000000 | 2952.83 |
| 1201046400000 | 2857.83 |
| 1201132800000 | 3062.52 |
| 1201219200000 | 3026.08 |
| 1201478400000 | 3022.43 |
| 1201564800000 | 3095.94 |
| 1201651200000 | 3089.73 |
| 1201737600000 | 3074 |
| 1201824000000 | 3138.25 |
| 1202083200000 | 3128.83 |
| 1202169600000 | 2980.19 |
| 1202256000000 | 3016.2199 |
| 1202342400000 | 2934 |
| 1202428800000 | 2930.7 |
| 1202688000000 | 2894.39 |
| 1202774400000 | 3000.96 |
| 1202860800000 | 3017.94 |
| 1202947200000 | 3040.4699 |
| 1203033600000 | 2999.51 |
| 1203292800000 | 3038.37 |
| 1203379200000 | 3078.38 |
| 1203465600000 | 3029.18 |
| 1203552000000 | 3078.26 |
| 1203638400000 | 3048.23 |
| 1203897600000 | 3106.01 |
| 1203984000000 | 3167.18 |
| 1204070400000 | 3221.2399 |
| 1204156800000 | 3198.55 |
| 1204243200000 | 3157.17 |
| 1204502400000 | 3114.9699 |
| 1204588800000 | 3083.7199 |
| 1204675200000 | 3156.75 |
| 1204761600000 | 3123.57 |
| 1204848000000 | 3069.15 |
| 1205107200000 | 3030.42 |
| 1205193600000 | 3074.57 |
| 1205280000000 | 3159.17 |
| 1205366400000 | 3121.07 |
| 1205452800000 | 3106.43 |
| 1205712000000 | 3005.07 |
| 1205798400000 | 3118.7 |
| 1205884800000 | 3071.7 |
| 1205971200000 | 3026.9699 |
| 1206403200000 | 3173.62 |
| 1206489600000 | 3202.98 |
| 1206576000000 | 3272.61 |
| 1206662400000 | 3255.37 |
| 1206921600000 | 3279.77 |
| 1207008000000 | 3344.9699 |
| 1207094400000 | 3385.76 |
| 1207180800000 | 3356.41 |
| 1207267200000 | 3399.27 |
| 1207526400000 | 3420.07 |
| 1207612800000 | 3386.15 |
| 1207699200000 | 3357.7 |
| 1207785600000 | 3354.12 |
| 1207872000000 | 3333.38 |
| 1208131200000 | 3323.12 |
| 1208217600000 | 3323.63 |
| 1208304000000 | 3407.18 |
| 1208390400000 | 3406.55 |
| 1208476800000 | 3446.82 |
| 1208736000000 | 3455.24 |
| 1208822400000 | 3440.06 |
| 1208908800000 | 3426.41 |
| 1208995200000 | 3384.64 |
| 1209081600000 | 3425.77 |
| 1209340800000 | 3452.29 |
| 1209427200000 | 3416.05 |
| 1209513600000 | 3445.33 |
| 1209600000000 | 3423.86 |
| 1209686400000 | 3482.56 |
| 1209945600000 | 3499.21 |
| 1210032000000 | 3474.22 |
| 1210118400000 | 3442.35 |
| 1210204800000 | 3433.25 |
| 1210291200000 | 3385.08 |
| 1210550400000 | 3401.57 |
| 1210636800000 | 3373.8 |
| 1210723200000 | 3397.36 |
| 1210809600000 | 3417.29 |
| 1210896000000 | 3450.12 |
| 1211155200000 | 3457.38 |
| 1211241600000 | 3427.84 |
| 1211328000000 | 3432.62 |
| 1211414400000 | 3426.91 |
| 1211500800000 | 3386.73 |
| 1211760000000 | 3387.57 |
| 1211846400000 | 3372.38 |
| 1211932800000 | 3390.76 |
| 1212019200000 | 3389.83 |
| 1212105600000 | 3402.91 |
| 1212364800000 | 3373.76 |
| 1212451200000 | 3380.24 |
| 1212537600000 | 3350.55 |
| 1212624000000 | 3360.15 |
| 1212710400000 | 3338.21 |
| 1212969600000 | 3332.78 |
| 1213056000000 | 3246.26 |
| 1213142400000 | 3199.75 |
| 1213228800000 | 3187.82 |
| 1213315200000 | 3199.94 |
| 1213574400000 | 3228.1 |
| 1213660800000 | 3258.5 |
| 1213747200000 | 3203.08 |
| 1213833600000 | 3176.23 |
| 1213920000000 | 3146 |
| 1214179200000 | 3082.62 |
| 1214265600000 | 3077.35 |
| 1214352000000 | 3104.29 |
| 1214438400000 | 3074.73 |
| 1214524800000 | 3056.88 |
| 1214784000000 | 3083.57 |
| 1214870400000 | 2985.7 |
| 1214956800000 | 2986.87 |
| 1215043200000 | 2981.34 |
| 1215129600000 | 2933.87 |
| 1215388800000 | 2947.45 |
| 1215475200000 | 2898.4899 |
| 1215561600000 | 2968.04 |
| 1215648000000 | 2948.76 |
| 1215734400000 | 2900.39 |
| 1215993600000 | 2905.78 |
| 1216080000000 | 2843.4 |
| 1216166400000 | 2826.02 |
| 1216252800000 | 2939.4 |
| 1216339200000 | 3005.06 |
| 1216598400000 | 3045.9699 |
| 1216684800000 | 3046.67 |
| 1216771200000 | 3084.01 |
| 1216857600000 | 3053.2 |
| 1216944000000 | 3004.81 |
| 1217203200000 | 2987.48 |
| 1217289600000 | 2944.9 |
| 1217376000000 | 2982.05 |
| 1217462400000 | 2984.03 |
| 1217548800000 | 2953.32 |
| 1217808000000 | 2927.28 |
| 1217894400000 | 2993.08 |
| 1217980800000 | 3051.09 |
| 1218067200000 | 3025.7399 |
| 1218153600000 | 2948.5 |
| 1218412800000 | 2997.03 |
| 1218499200000 | 2976.69 |
| 1218585600000 | 2889.57 |
| 1218672000000 | 2906.78 |
| 1218758400000 | 2865.21 |
| 1219017600000 | 2869.91 |
| 1219104000000 | 2770.02 |
| 1219190400000 | 2776.41 |
| 1219276800000 | 2784.71 |
| 1219363200000 | 2811 |
| 1219622400000 | 2805.86 |
| 1219708800000 | 2790.66 |
| 1219795200000 | 2768.9 |
| 1219881600000 | 2809.8 |
| 1219968000000 | 2825.25 |
| 1220227200000 | 2794.53 |
| 1220313600000 | 2823.68 |
| 1220400000000 | 2778.76 |
| 1220486400000 | 2683.4899 |
| 1220572800000 | 2617.87 |
| 1220832000000 | 2702.43 |
| 1220918400000 | 2681.91 |
| 1221004800000 | 2631.2399 |
| 1221091200000 | 2572.64 |
| 1221177600000 | 2649.96 |
| 1221436800000 | 2572.77 |
| 1221523200000 | 2456.39 |
| 1221609600000 | 2430.31 |
| 1221696000000 | 2464.32 |
| 1221782400000 | 2687.85 |
| 1222041600000 | 2692.36 |
| 1222128000000 | 2642.03 |
| 1222214400000 | 2648.77 |
| 1222300800000 | 2688.2 |
| 1222387200000 | 2636.39 |
| 1222646400000 | 2450.58 |
| 1222732800000 | 2402.7199 |
| 1222819200000 | 2377.96 |
| 1222905600000 | 2324.4899 |
| 1222992000000 | 2384.18 |
| 1223251200000 | 2150.16 |
| 1223337600000 | 2092.14 |
| 1223424000000 | 1969.83 |
| 1223510400000 | 1960.18 |
| 1223596800000 | 1773.59 |
| 1223856000000 | 1941.09 |
| 1223942400000 | 2017.5 |
| 1224028800000 | 1879.73 |
| 1224115200000 | 1764.79 |
| 1224201600000 | 1795.77 |
| 1224460800000 | 1785.02 |
| 1224547200000 | 1796.28 |
| 1224633600000 | 1705.88 |
| 1224720000000 | 1660.8699 |
| 1224806400000 | 1560.19 |
| 1225065600000 | 1433.71 |
| 1225152000000 | 1425.31 |
| 1225238400000 | 1607.58 |
| 1225324800000 | 1695.71 |
| 1225411200000 | 1719.24 |
| 1225670400000 | 1758.33 |
| 1225756800000 | 1891.02 |
| 1225843200000 | 1856.04 |
| 1225929600000 | 1670.01 |
| 1226016000000 | 1702.51 |
| 1226275200000 | 1709.64 |
| 1226361600000 | 1591.25 |
| 1226448000000 | 1508.17 |
| 1226534400000 | 1498.19 |
| 1226620800000 | 1530.19 |
| 1226880000000 | 1488.68 |
| 1226966400000 | 1495.8699 |
| 1227052800000 | 1413.89 |
| 1227139200000 | 1352.71 |
| 1227225600000 | 1346.03 |
| 1227484800000 | 1479.27 |
| 1227571200000 | 1508.31 |
| 1227657600000 | 1481.49 |
| 1227744000000 | 1571.95 |
| 1227830400000 | 1552.8 |
| 1228089600000 | 1440.64 |
| 1228176000000 | 1497 |
| 1228262400000 | 1503.81 |
| 1228348800000 | 1556.91 |
| 1228435200000 | 1480.09 |
| 1228694400000 | 1642.48 |
| 1228780800000 | 1651.3 |
| 1228867200000 | 1690.32 |
| 1228953600000 | 1709.62 |
| 1229040000000 | 1673.17 |
| 1229299200000 | 1700.5 |
| 1229385600000 | 1732.19 |
| 1229472000000 | 1788.61 |
| 1229558400000 | 1824.17 |
| 1229644800000 | 1716.13 |
| 1229904000000 | 1696.31 |
| 1229990400000 | 1728.51 |
| 1230076800000 | 1737.62 |
| 1230508800000 | 1783.58 |
| 1230595200000 | 1826.73 |
| 1230681600000 | 1786.87 |
| 1230854400000 | 1841.78 |
| 1231113600000 | 1833.38 |
| 1231200000000 | 1842.42 |
| 1231286400000 | 1871.44 |
| 1231372800000 | 1846.8 |
| 1231459200000 | 1847.44 |
| 1231718400000 | 1833.9 |
| 1231804800000 | 1748.31 |
| 1231891200000 | 1663.2 |
| 1231977600000 | 1598.14 |
| 1232064000000 | 1627.95 |
| 1232323200000 | 1539.75 |
| 1232409600000 | 1436.43 |
| 1232496000000 | 1424.4 |
| 1232582400000 | 1417.73 |
| 1232668800000 | 1348.6099 |
| 1232928000000 | 1496.64 |
| 1233014400000 | 1476.28 |
| 1233100800000 | 1601.89 |
| 1233187200000 | 1546.31 |
| 1233273600000 | 1512.76 |
| 1233532800000 | 1461.38 |
| 1233619200000 | 1519.67 |
| 1233705600000 | 1561.92 |
| 1233792000000 | 1547.02 |
| 1233878400000 | 1578.06 |
| 1234137600000 | 1630.04 |
| 1234224000000 | 1560.22 |
| 1234310400000 | 1523.08 |
| 1234396800000 | 1481.67 |
| 1234483200000 | 1510.16 |
| 1234742400000 | 1473.1199 |
| 1234828800000 | 1355.58 |
| 1234915200000 | 1343.52 |
| 1235001600000 | 1348.8599 |
| 1235088000000 | 1263.72 |
| 1235347200000 | 1247.3 |
| 1235433600000 | 1241.35 |
| 1235520000000 | 1230.18 |
| 1235606400000 | 1328.33 |
| 1235692800000 | 1296.59 |
| 1235952000000 | 1219.35 |
| 1236038400000 | 1191.84 |
| 1236124800000 | 1239.45 |
| 1236211200000 | 1133.81 |
| 1236297600000 | 1112.84 |
| 1236556800000 | 1094.33 |
| 1236643200000 | 1183.2 |
| 1236729600000 | 1213.2 |
| 1236816000000 | 1238.9 |
| 1236902400000 | 1260.34 |
| 1237161600000 | 1318.13 |
| 1237248000000 | 1321.75 |
| 1237334400000 | 1342.02 |
| 1237420800000 | 1479 |
| 1237507200000 | 1452.6 |
| 1237766400000 | 1530.35 |
| 1237852800000 | 1493.08 |
| 1237939200000 | 1509.59 |
| 1238025600000 | 1524.76 |
| 1238112000000 | 1484.24 |
| 1238371200000 | 1365.32 |
| 1238457600000 | 1430.1199 |
| 1238544000000 | 1474.76 |
| 1238630400000 | 1636.6099 |
| 1238716800000 | 1677.49 |
| 1238976000000 | 1661.64 |
| 1239062400000 | 1607.33 |
| 1239148800000 | 1616.52 |
| 1239235200000 | 1715.03 |
| 1239667200000 | 1783.05 |
| 1239753600000 | 1760.92 |
| 1239840000000 | 1815.66 |
| 1239926400000 | 1827.76 |
| 1240185600000 | 1700.88 |
| 1240272000000 | 1704.54 |
| 1240358400000 | 1771.18 |
| 1240444800000 | 1757.75 |
| 1240531200000 | 1828.1 |
| 1240790400000 | 1790.62 |
| 1240876800000 | 1728.37 |
| 1240963200000 | 1814.53 |
| 1241049600000 | 1868.67 |
| 1241136000000 | 1869.24 |
| 1241395200000 | 1950.11 |
| 1241481600000 | 1970.66 |
| 1241568000000 | 1986.15 |
| 1241654400000 | 2015.65 |
| 1241740800000 | 2082.7199 |
| 1242000000000 | 2066.85 |
| 1242086400000 | 2025.43 |
| 1242172800000 | 1891.89 |
| 1242259200000 | 1938.55 |
| 1242345600000 | 1966.92 |
| 1242604800000 | 2021.52 |
| 1242691200000 | 2085.4 |
| 1242777600000 | 2120.44 |
| 1242864000000 | 2085.82 |
| 1242950400000 | 2137.37 |
| 1243209600000 | 2117.95 |
| 1243296000000 | 2138.39 |
| 1243382400000 | 2142.73 |
| 1243468800000 | 2107.76 |
| 1243555200000 | 2161.33 |
| 1243814400000 | 2217.25 |
| 1243900800000 | 2255.32 |
| 1243987200000 | 2191.82 |
| 1244073600000 | 2204.9 |
| 1244160000000 | 2209.76 |
| 1244419200000 | 2149.03 |
| 1244505600000 | 2160.9 |
| 1244592000000 | 2201.43 |
| 1244678400000 | 2232.77 |
| 1244764800000 | 2202.95 |
| 1245024000000 | 2102.1 |
| 1245110400000 | 2079.26 |
| 1245196800000 | 1997.85 |
| 1245283200000 | 2035.76 |
| 1245369600000 | 2052.19 |
| 1245628800000 | 1964.59 |
| 1245715200000 | 1965.29 |
| 1245801600000 | 2032.33 |
| 1245888000000 | 2005.17 |
| 1245974400000 | 2026.96 |
| 1246233600000 | 2059.4699 |
| 1246320000000 | 2041.13 |
| 1246406400000 | 2098.65 |
| 1246492800000 | 2012.32 |
| 1246579200000 | 2009 |
| 1246838400000 | 1970.34 |
| 1246924800000 | 1977.09 |
| 1247011200000 | 1912.96 |
| 1247097600000 | 1945.02 |
| 1247184000000 | 1918.13 |
| 1247443200000 | 1962.8 |
| 1247529600000 | 2014.49 |
| 1247616000000 | 2101.36 |
| 1247702400000 | 2133.56 |
| 1247788800000 | 2134.76 |
| 1248048000000 | 2194.08 |
| 1248134400000 | 2215.78 |
| 1248220800000 | 2204.7 |
| 1248307200000 | 2277.1 |
| 1248393600000 | 2277.67 |
| 1248652800000 | 2289.94 |
| 1248739200000 | 2218.2199 |
| 1248825600000 | 2232.56 |
| 1248912000000 | 2288.61 |
| 1248998400000 | 2330.51 |
| 1249257600000 | 2421.42 |
| 1249344000000 | 2410.2 |
| 1249430400000 | 2422.64 |
| 1249516800000 | 2464.4 |
| 1249603200000 | 2440.16 |
| 1249862400000 | 2441.18 |
| 1249948800000 | 2392.42 |
| 1250035200000 | 2436.86 |
| 1250121600000 | 2511.69 |
| 1250208000000 | 2497.37 |
| 1250467200000 | 2393.7399 |
| 1250553600000 | 2426.71 |
| 1250640000000 | 2436.4 |
| 1250726400000 | 2478.23 |
| 1250812800000 | 2552.5 |
| 1251072000000 | 2630.58 |
| 1251158400000 | 2655.03 |
| 1251244800000 | 2601.09 |
| 1251331200000 | 2577.25 |
| 1251417600000 | 2648.4 |
| 1251676800000 | 2614.61 |
| 1251763200000 | 2537.38 |
| 1251849600000 | 2476.58 |
| 1251936000000 | 2506.23 |
| 1252022400000 | 2562.68 |
| 1252281600000 | 2623.98 |
| 1252368000000 | 2674.28 |
| 1252454400000 | 2740.41 |
| 1252540800000 | 2751.03 |
| 1252627200000 | 2768.66 |
| 1252886400000 | 2733.84 |
| 1252972800000 | 2724.4899 |
| 1253059200000 | 2801.27 |
| 1253145600000 | 2850.26 |
| 1253232000000 | 2841.81 |
| 1253491200000 | 2777.73 |
| 1253577600000 | 2823.84 |
| 1253664000000 | 2816.88 |
| 1253750400000 | 2743.45 |
| 1253836800000 | 2713.54 |
| 1254096000000 | 2749.01 |
| 1254182400000 | 2728.09 |
| 1254268800000 | 2736.71 |
| 1254355200000 | 2688.26 |
| 1254441600000 | 2631.65 |
| 1254700800000 | 2665.04 |
| 1254787200000 | 2763.44 |
| 1254873600000 | 2762.38 |
| 1254960000000 | 2822.7199 |
| 1255046400000 | 2814.76 |
| 1255305600000 | 2855.08 |
| 1255392000000 | 2827.76 |
| 1255478400000 | 2892.02 |
| 1255564800000 | 2876.42 |
| 1255651200000 | 2846.03 |
| 1255910400000 | 2884.95 |
| 1255996800000 | 2861.43 |
| 1256083200000 | 2874.42 |
| 1256169600000 | 2830.38 |
| 1256256000000 | 2815.1 |
| 1256515200000 | 2734.52 |
| 1256601600000 | 2679.26 |
| 1256688000000 | 2565.35 |
| 1256774400000 | 2654.51 |
| 1256860800000 | 2579.35 |
| 1257120000000 | 2575.17 |
| 1257206400000 | 2523.06 |
| 1257292800000 | 2631.76 |
| 1257379200000 | 2643.92 |
| 1257465600000 | 2634.1 |
| 1257724800000 | 2695.18 |
| 1257811200000 | 2655.83 |
| 1257897600000 | 2702.59 |
| 1257984000000 | 2696.15 |
| 1258070400000 | 2710.76 |
| 1258329600000 | 2776.06 |
| 1258416000000 | 2721.44 |
| 1258502400000 | 2735.75 |
| 1258588800000 | 2651.7199 |
| 1258675200000 | 2616.06 |
| 1258934400000 | 2700.18 |
| 1259020800000 | 2659.36 |
| 1259107200000 | 2654.01 |
| 1259193600000 | 2556.83 |
| 1259280000000 | 2593.26 |
| 1259539200000 | 2571.34 |
| 1259625600000 | 2655.8 |
| 1259712000000 | 2667.48 |
| 1259798400000 | 2672.19 |
| 1259884800000 | 2644.2 |
| 1260144000000 | 2616.85 |
| 1260230400000 | 2559.02 |
| 1260316800000 | 2521.3 |
| 1260403200000 | 2527.81 |
| 1260489600000 | 2519.96 |
| 1260748800000 | 2534.2199 |
| 1260835200000 | 2527.69 |
| 1260921600000 | 2568.93 |
| 1261008000000 | 2511.38 |
| 1261094400000 | 2495.51 |
| 1261353600000 | 2521.31 |
| 1261440000000 | 2523.01 |
| 1261526400000 | 2547.57 |
| 1261612800000 | 2557.88 |
| 1261958400000 | 2582.26 |
| 1262044800000 | 2589.01 |
| 1262131200000 | 2578.13 |
| 1262217600000 | 2594.94 |
| 1262563200000 | 2666.69 |
| 1262649600000 | 2681.96 |
| 1262736000000 | 2675.18 |
| 1262822400000 | 2661.78 |
| 1262908800000 | 2690.45 |
| 1263168000000 | 2744.55 |
| 1263254400000 | 2719.14 |
| 1263340800000 | 2723.37 |
| 1263427200000 | 2745.9 |
| 1263513600000 | 2702.15 |
| 1263772800000 | 2715.79 |
| 1263859200000 | 2718.63 |
| 1263945600000 | 2646.62 |
| 1264032000000 | 2611.18 |
| 1264118400000 | 2593.3 |
| 1264377600000 | 2600.28 |
| 1264464000000 | 2580.02 |
| 1264550400000 | 2560 |
| 1264636800000 | 2542.14 |
| 1264723200000 | 2552.57 |
| 1264982400000 | 2549.67 |
| 1265068800000 | 2605.75 |
| 1265155200000 | 2587.38 |
| 1265241600000 | 2496.04 |
| 1265328000000 | 2419.11 |
| 1265587200000 | 2412.42 |
| 1265673600000 | 2423.17 |
| 1265760000000 | 2427.9 |
| 1265846400000 | 2416.28 |
| 1265932800000 | 2402.84 |
| 1266192000000 | 2404.87 |
| 1266278400000 | 2459.35 |
| 1266364800000 | 2493.28 |
| 1266451200000 | 2507.9899 |
| 1266537600000 | 2485.91 |
| 1266796800000 | 2520.45 |
| 1266883200000 | 2487.25 |
| 1266969600000 | 2481.23 |
| 1267056000000 | 2430.79 |
| 1267142400000 | 2485.37 |
| 1267401600000 | 2490.05 |
| 1267488000000 | 2532.75 |
| 1267574400000 | 2586.84 |
| 1267660800000 | 2577.71 |
| 1267747200000 | 2601.48 |
| 1268006400000 | 2617.4899 |
| 1268092800000 | 2578.86 |
| 1268179200000 | 2616.56 |
| 1268265600000 | 2596.1 |
| 1268352000000 | 2625.33 |
| 1268611200000 | 2589.59 |
| 1268697600000 | 2628.76 |
| 1268784000000 | 2656.76 |
| 1268870400000 | 2612.21 |
| 1268956800000 | 2590.31 |
| 1269216000000 | 2587.43 |
| 1269302400000 | 2611.66 |
| 1269388800000 | 2582.42 |
| 1269475200000 | 2613.48 |
| 1269561600000 | 2631.93 |
| 1269820800000 | 2656.19 |
| 1269907200000 | 2651.27 |
| 1269993600000 | 2676.43 |
| 1270080000000 | 2710.54 |
| 1270512000000 | 2709.81 |
| 1270598400000 | 2700.42 |
| 1270684800000 | 2677.39 |
| 1270771200000 | 2725.41 |
| 1271030400000 | 2761.23 |
| 1271116800000 | 2744.84 |
| 1271203200000 | 2774.9 |
| 1271289600000 | 2766.06 |
| 1271376000000 | 2722.39 |
| 1271635200000 | 2693.48 |
| 1271721600000 | 2738.84 |
| 1271808000000 | 2725.67 |
| 1271894400000 | 2678.89 |
| 1271980800000 | 2716.86 |
| 1272240000000 | 2733.86 |
| 1272326400000 | 2643.37 |
| 1272412800000 | 2559.9699 |
| 1272499200000 | 2628.76 |
| 1272585600000 | 2648.78 |
| 1272844800000 | 2621.56 |
| 1272931200000 | 2513.29 |
| 1273017600000 | 2427.03 |
| 1273104000000 | 2359.16 |
| 1273190400000 | 2252.09 |
| 1273449600000 | 2447.85 |
| 1273536000000 | 2408.69 |
| 1273622400000 | 2479.51 |
| 1273708800000 | 2460.5 |
| 1273795200000 | 2359.19 |
| 1274054400000 | 2316.11 |
| 1274140800000 | 2349.57 |
| 1274227200000 | 2264.29 |
| 1274313600000 | 2207.9699 |
| 1274400000000 | 2247.54 |
| 1274659200000 | 2217.76 |
| 1274745600000 | 2116.92 |
| 1274832000000 | 2164.91 |
| 1274918400000 | 2257.32 |
| 1275004800000 | 2260.63 |
| 1275264000000 | 2256.31 |
| 1275350400000 | 2262.81 |
| 1275436800000 | 2255.79 |
| 1275523200000 | 2287.58 |
| 1275609600000 | 2200.79 |
| 1275868800000 | 2149.05 |
| 1275955200000 | 2122.08 |
| 1276041600000 | 2178.65 |
| 1276128000000 | 2238.43 |
| 1276214400000 | 2245.51 |
| 1276473600000 | 2312.78 |
| 1276560000000 | 2344.45 |
| 1276646400000 | 2339.78 |
| 1276732800000 | 2349.67 |
| 1276819200000 | 2374.51 |
| 1277078400000 | 2385.37 |
| 1277164800000 | 2363.13 |
| 1277251200000 | 2325.6 |
| 1277337600000 | 2307.64 |
| 1277424000000 | 2287.59 |
| 1277683200000 | 2321.07 |
| 1277769600000 | 2220.04 |
| 1277856000000 | 2218.58 |
| 1277942400000 | 2197.44 |
| 1278028800000 | 2233.42 |
| 1278288000000 | 2218.13 |
| 1278374400000 | 2295.92 |
| 1278460800000 | 2303.84 |
| 1278547200000 | 2338.28 |
| 1278633600000 | 2334.15 |
| 1278892800000 | 2326.94 |
| 1278979200000 | 2369.88 |
| 1279065600000 | 2375.18 |
| 1279152000000 | 2381.11 |
| 1279238400000 | 2340.64 |
| 1279497600000 | 2320.92 |
| 1279584000000 | 2298.46 |
| 1279670400000 | 2323.73 |
| 1279756800000 | 2401.52 |
| 1279843200000 | 2402.4899 |
| 1280102400000 | 2448.45 |
| 1280188800000 | 2466.42 |
| 1280275200000 | 2463.16 |
| 1280361600000 | 2480.41 |
| 1280448000000 | 2449.89 |
| 1280707200000 | 2545.77 |
| 1280793600000 | 2552.59 |
| 1280880000000 | 2535.87 |
| 1280966400000 | 2548.7199 |
| 1281052800000 | 2555.3 |
| 1281312000000 | 2577.37 |
| 1281398400000 | 2492.87 |
| 1281484800000 | 2404.93 |
| 1281571200000 | 2383.46 |
| 1281657600000 | 2366.18 |
| 1281916800000 | 2379.32 |
| 1282003200000 | 2418.48 |
| 1282089600000 | 2411.95 |
| 1282176000000 | 2384.81 |
| 1282262400000 | 2320.46 |
| 1282521600000 | 2331.46 |
| 1282608000000 | 2296.7 |
| 1282694400000 | 2278.76 |
| 1282780800000 | 2316.23 |
| 1282867200000 | 2322.53 |
| 1283126400000 | 2321.56 |
| 1283212800000 | 2335.54 |
| 1283299200000 | 2421.83 |
| 1283385600000 | 2422.56 |
| 1283472000000 | 2445.84 |
| 1283731200000 | 2447.98 |
| 1283817600000 | 2405.9 |
| 1283904000000 | 2422.4699 |
| 1283990400000 | 2446.91 |
| 1284076800000 | 2449.7 |
| 1284336000000 | 2494.25 |
| 1284422400000 | 2522.89 |
| 1284508800000 | 2520.76 |
| 1284595200000 | 2511.94 |
| 1284681600000 | 2496.98 |
| 1284940800000 | 2532.62 |
| 1285027200000 | 2537.79 |
| 1285113600000 | 2563.58 |
| 1285200000000 | 2534.11 |
| 1285286400000 | 2587.76 |
| 1285545600000 | 2583.44 |
| 1285632000000 | 2592.87 |
| 1285718400000 | 2585.91 |
| 1285804800000 | 2591.05 |
| 1285891200000 | 2612.32 |
| 1286150400000 | 2587.46 |
| 1286236800000 | 2650.9899 |
| 1286323200000 | 2688.71 |
| 1286409600000 | 2695.2399 |
| 1286496000000 | 2691.83 |
| 1286755200000 | 2688.28 |
| 1286841600000 | 2655.95 |
| 1286928000000 | 2727.16 |
| 1287014400000 | 2754.52 |
| 1287100800000 | 2732.7199 |
| 1287360000000 | 2730.32 |
| 1287446400000 | 2691.82 |
| 1287532800000 | 2725.71 |
| 1287619200000 | 2747.42 |
| 1287705600000 | 2729.4 |
| 1287964800000 | 2750.63 |
| 1288051200000 | 2719.35 |
| 1288137600000 | 2690.9 |
| 1288224000000 | 2722.9 |
| 1288310400000 | 2729.88 |
| 1288569600000 | 2728.9899 |
| 1288656000000 | 2769.23 |
| 1288742400000 | 2748.59 |
| 1288828800000 | 2831.94 |
| 1288915200000 | 2794.59 |
| 1289174400000 | 2754.91 |
| 1289260800000 | 2768.83 |
| 1289347200000 | 2701.61 |
| 1289433600000 | 2671.51 |
| 1289520000000 | 2682.71 |
| 1289779200000 | 2678.54 |
| 1289865600000 | 2607.48 |
| 1289952000000 | 2615.56 |
| 1290038400000 | 2660.31 |
| 1290124800000 | 2662.92 |
| 1290384000000 | 2634.2 |
| 1290470400000 | 2546.38 |
| 1290556800000 | 2550.58 |
| 1290643200000 | 2544.15 |
| 1290729600000 | 2491.81 |
| 1290988800000 | 2430.62 |
| 1291075200000 | 2397.35 |
| 1291161600000 | 2471.19 |
| 1291248000000 | 2536.9899 |
| 1291334400000 | 2584.86 |
| 1291593600000 | 2555.34 |
| 1291680000000 | 2580.46 |
| 1291766400000 | 2580.9 |
| 1291852800000 | 2605.93 |
| 1291939200000 | 2609.91 |
| 1292198400000 | 2655.67 |
| 1292284800000 | 2664.69 |
| 1292371200000 | 2643.3 |
| 1292457600000 | 2613.25 |
| 1292544000000 | 2590.71 |
| 1292803200000 | 2604.71 |
| 1292889600000 | 2649.17 |
| 1292976000000 | 2653.7 |
| 1293062400000 | 2642.05 |
| 1293148800000 | 2646.83 |
| 1293408000000 | 2642.7199 |
| 1293494400000 | 2651.2199 |
| 1293580800000 | 2667.05 |
| 1293667200000 | 2675.77 |
| 1293753600000 | 2700.23 |
| 1294012800000 | 2734.61 |
| 1294099200000 | 2715.85 |
| 1294185600000 | 2669.44 |
| 1294272000000 | 2659.55 |
| 1294358400000 | 2627.75 |
| 1294617600000 | 2576.98 |
| 1294704000000 | 2604.27 |
| 1294790400000 | 2677.91 |
| 1294876800000 | 2740.59 |
| 1294963200000 | 2755.06 |
| 1295222400000 | 2740.66 |
| 1295308800000 | 2795.42 |
| 1295395200000 | 2813.15 |
| 1295481600000 | 2797.55 |
| 1295568000000 | 2873.9 |
| 1295827200000 | 2919.13 |
| 1295913600000 | 2884.95 |
| 1296000000000 | 2877.19 |
| 1296086400000 | 2906.59 |
| 1296172800000 | 2877.8 |
| 1296432000000 | 2880.46 |
| 1296518400000 | 2954.42 |
| 1296604800000 | 2982.13 |
| 1296691200000 | 2923.4899 |
| 1296777600000 | 2937.27 |
| 1297036800000 | 2975.2399 |
| 1297123200000 | 3010.45 |
| 1297209600000 | 3014.09 |
| 1297296000000 | 2966.11 |
| 1297382400000 | 2960.44 |
| 1297641600000 | 2950.33 |
| 1297728000000 | 2979.52 |
| 1297814400000 | 3012.12 |
| 1297900800000 | 3039.45 |
| 1297987200000 | 3052.33 |
| 1298246400000 | 3008.4 |
| 1298332800000 | 2995.4699 |
| 1298419200000 | 2984.58 |
| 1298505600000 | 2985.1 |
| 1298592000000 | 3012.71 |
| 1298851200000 | 3049.73 |
| 1298937600000 | 3029.1 |
| 1299024000000 | 3014.13 |
| 1299110400000 | 3028.21 |
| 1299196800000 | 3029.87 |
| 1299456000000 | 3026.7399 |
| 1299542400000 | 3006.93 |
| 1299628800000 | 3015.54 |
| 1299715200000 | 2941.4 |
| 1299801600000 | 2916.9 |
| 1300060800000 | 2912.94 |
| 1300147200000 | 2843.9699 |
| 1300233600000 | 2791.82 |
| 1300320000000 | 2869.19 |
| 1300406400000 | 2895.71 |
| 1300665600000 | 2955.56 |
| 1300752000000 | 2958.19 |
| 1300838400000 | 2941.9899 |
| 1300924800000 | 2995.04 |
| 1301011200000 | 2983.33 |
| 1301270400000 | 2985.84 |
| 1301356800000 | 2970.04 |
| 1301443200000 | 2994.16 |
| 1301529600000 | 2995.05 |
| 1301616000000 | 3023.42 |
| 1301875200000 | 3038.78 |
| 1301961600000 | 3024.94 |
| 1302048000000 | 3077.93 |
| 1302134400000 | 3060.9699 |
| 1302220800000 | 3113.39 |
| 1302480000000 | 3120.15 |
| 1302566400000 | 3085.57 |
| 1302652800000 | 3111.58 |
| 1302739200000 | 3078.2399 |
| 1302825600000 | 3061.86 |
| 1303084800000 | 2951.82 |
| 1303171200000 | 2980.9699 |
| 1303257600000 | 3067.94 |
| 1303344000000 | 3096 |
| 1303776000000 | 3122.3 |
| 1303862400000 | 3140.43 |
| 1303948800000 | 3209.2 |
| 1304035200000 | 3216.43 |
| 1304294400000 | 3235.21 |
| 1304380800000 | 3203.2 |
| 1304467200000 | 3175.32 |
| 1304553600000 | 3087.76 |
| 1304640000000 | 3096.88 |
| 1304899200000 | 3009.4 |
| 1304985600000 | 3069.96 |
| 1305072000000 | 3061.11 |
| 1305158400000 | 3023.93 |
| 1305244800000 | 3009.9899 |
| 1305504000000 | 3006.25 |
| 1305590400000 | 2966.15 |
| 1305676800000 | 2997.87 |
| 1305763200000 | 3003.28 |
| 1305849600000 | 2961.5 |
| 1306108800000 | 2876.81 |
| 1306195200000 | 2883.39 |
| 1306281600000 | 2891.43 |
| 1306368000000 | 2896.69 |
| 1306454400000 | 2951.56 |
| 1306713600000 | 2947.26 |
| 1306800000000 | 3000.93 |
| 1306886400000 | 2993.02 |
| 1306972800000 | 2963.4 |
| 1307059200000 | 2983.88 |
| 1307318400000 | 2952.4899 |
| 1307404800000 | 2967.65 |
| 1307491200000 | 2912.52 |
| 1307577600000 | 2912.73 |
| 1307664000000 | 2858.71 |
| 1307923200000 | 2865.88 |
| 1308009600000 | 2917.48 |
| 1308096000000 | 2853.23 |
| 1308182400000 | 2800.8 |
| 1308268800000 | 2843.38 |
| 1308528000000 | 2815.18 |
| 1308614400000 | 2873.2199 |
| 1308700800000 | 2879.9699 |
| 1308787200000 | 2776.87 |
| 1308873600000 | 2747.79 |
| 1309132800000 | 2767.2199 |
| 1309219200000 | 2800.56 |
| 1309305600000 | 2866.86 |
| 1309392000000 | 2942.65 |
| 1309478400000 | 2971.37 |
| 1309737600000 | 2985.26 |
| 1309824000000 | 2955.18 |
| 1309910400000 | 2901.57 |
| 1309996800000 | 2922.94 |
| 1310083200000 | 2871.95 |
| 1310342400000 | 2744.7399 |
| 1310428800000 | 2713.96 |
| 1310515200000 | 2769.11 |
| 1310601600000 | 2743.9899 |
| 1310688000000 | 2713.68 |
| 1310947200000 | 2633.31 |
| 1311033600000 | 2697.42 |
| 1311120000000 | 2761.75 |
| 1311206400000 | 2863.13 |
| 1311292800000 | 2882.65 |
| 1311552000000 | 2842.2199 |
| 1311638400000 | 2870.57 |
| 1311724800000 | 2815.45 |
| 1311811200000 | 2792.13 |
| 1311897600000 | 2789.67 |
| 1312156800000 | 2705.54 |
| 1312243200000 | 2641.4 |
| 1312329600000 | 2608.73 |
| 1312416000000 | 2482.44 |
| 1312502400000 | 2442.92 |
| 1312761600000 | 2338.96 |
| 1312848000000 | 2380.87 |
| 1312934400000 | 2292.18 |
| 1313020800000 | 2368.13 |
| 1313107200000 | 2464.7 |
| 1313366400000 | 2542.03 |
| 1313452800000 | 2496.42 |
| 1313539200000 | 2511.18 |
| 1313625600000 | 2369.34 |
| 1313712000000 | 2350.7 |
| 1313971200000 | 2370.11 |
| 1314057600000 | 2388.59 |
| 1314144000000 | 2424.46 |
| 1314230400000 | 2403.21 |
| 1314316800000 | 2360.15 |
| 1314576000000 | 2447.78 |
| 1314662400000 | 2442.08 |
| 1314748800000 | 2506.84 |
| 1314835200000 | 2475.38 |
| 1314921600000 | 2393.14 |
| 1315180800000 | 2268.11 |
| 1315267200000 | 2233.9699 |
| 1315353600000 | 2296.62 |
| 1315440000000 | 2317.81 |
| 1315526400000 | 2187.67 |
| 1315785600000 | 2081.18 |
| 1315872000000 | 2108.29 |
| 1315958400000 | 2142.59 |
| 1316044800000 | 2227.16 |
| 1316131200000 | 2240.16 |
| 1316390400000 | 2163.69 |
| 1316476800000 | 2193.88 |
| 1316563200000 | 2161.14 |
| 1316649600000 | 2018.72 |
| 1316736000000 | 2020.2 |
| 1316995200000 | 2066 |
| 1317081600000 | 2198.71 |
| 1317168000000 | 2184.06 |
| 1317254400000 | 2236.65 |
| 1317340800000 | 2166.42 |
| 1317600000000 | 2096.43 |
| 1317686400000 | 2034.74 |
| 1317772800000 | 2120.14 |
| 1317859200000 | 2211.9699 |
| 1317945600000 | 2224.16 |
| 1318204800000 | 2287.31 |
| 1318291200000 | 2271.89 |
| 1318377600000 | 2356.78 |
| 1318464000000 | 2313.36 |
| 1318550400000 | 2350.96 |
| 1318809600000 | 2317.55 |
| 1318896000000 | 2298.77 |
| 1318982400000 | 2322.26 |
| 1319068800000 | 2245.84 |
| 1319155200000 | 2350.39 |
| 1319414400000 | 2391.26 |
| 1319500800000 | 2373.52 |
| 1319587200000 | 2361.62 |
| 1319673600000 | 2508.34 |
| 1319760000000 | 2499.52 |
| 1320019200000 | 2387.09 |
| 1320105600000 | 2235.03 |
| 1320192000000 | 2288.4699 |
| 1320278400000 | 2332.81 |
| 1320364800000 | 2309.01 |
| 1320624000000 | 2296.01 |
| 1320710400000 | 2304.25 |
| 1320796800000 | 2205.81 |
| 1320883200000 | 2196.62 |
| 1320969600000 | 2277.66 |
| 1321228800000 | 2223.42 |
| 1321315200000 | 2169.66 |
| 1321401600000 | 2158.23 |
| 1321488000000 | 2124.18 |
| 1321574400000 | 2116.67 |
| 1321833600000 | 2049.63 |
| 1321920000000 | 2027.53 |
| 1322006400000 | 1975.41 |
| 1322092800000 | 1971.06 |
| 1322179200000 | 1956.1 |
| 1322438400000 | 2062.01 |
| 1322524800000 | 2078.71 |
| 1322611200000 | 2203.53 |
| 1322697600000 | 2180.79 |
| 1322784000000 | 2206.08 |
| 1323043200000 | 2239.59 |
| 1323129600000 | 2207.73 |
| 1323216000000 | 2189.9699 |
| 1323302400000 | 2114.57 |
| 1323388800000 | 2167.7199 |
| 1323648000000 | 2076.5 |
| 1323734400000 | 2044.91 |
| 1323820800000 | 1974.69 |
| 1323907200000 | 2002.83 |
| 1323993600000 | 2013.72 |
| 1324252800000 | 2000.87 |
| 1324339200000 | 2086.7199 |
| 1324425600000 | 2081.09 |
| 1324512000000 | 2101.38 |
| 1324598400000 | 2115.08 |
| 1324944000000 | 2118.5 |
| 1325030400000 | 2072.36 |
| 1325116800000 | 2086.37 |
| 1325203200000 | 2114.59 |
| 1325462400000 | 2147.43 |
| 1325548800000 | 2190.67 |
| 1325635200000 | 2141.46 |
| 1325721600000 | 2085.03 |
| 1325808000000 | 2057.9 |
| 1326067200000 | 2043.91 |
| 1326153600000 | 2098.64 |
| 1326240000000 | 2100.44 |
| 1326326400000 | 2151.96 |
| 1326412800000 | 2113.91 |
| 1326672000000 | 2121.4699 |
| 1326758400000 | 2150.03 |
| 1326844800000 | 2156.56 |
| 1326931200000 | 2227.45 |
| 1327017600000 | 2224.14 |
| 1327276800000 | 2277.81 |
| 1327363200000 | 2246.29 |
| 1327449600000 | 2245.87 |
| 1327536000000 | 2314.58 |
| 1327622400000 | 2298.33 |
| 1327881600000 | 2244.89 |
| 1327968000000 | 2257.7399 |
| 1328054400000 | 2329.35 |
| 1328140800000 | 2336.18 |
| 1328227200000 | 2362.19 |
| 1328486400000 | 2346.53 |
| 1328572800000 | 2381.05 |
| 1328659200000 | 2392.19 |
| 1328745600000 | 2410.02 |
| 1328832000000 | 2357.78 |
| 1329091200000 | 2378.31 |
| 1329177600000 | 2354.11 |
| 1329264000000 | 2350.59 |
| 1329350400000 | 2344.26 |
| 1329436800000 | 2407.85 |
| 1329696000000 | 2456.62 |
| 1329782400000 | 2439.65 |
| 1329868800000 | 2433.55 |
| 1329955200000 | 2440.44 |
| 1330041600000 | 2493.66 |
| 1330300800000 | 2474.96 |
| 1330387200000 | 2474.7 |
| 1330473600000 | 2464.65 |
| 1330560000000 | 2467.89 |
| 1330646400000 | 2449.93 |
| 1330905600000 | 2433.42 |
| 1330992000000 | 2325.19 |
| 1331078400000 | 2340.19 |
| 1331164800000 | 2403.29 |
| 1331251200000 | 2383.42 |
| 1331510400000 | 2384.37 |
| 1331596800000 | 2431.53 |
| 1331683200000 | 2417.43 |
| 1331769600000 | 2438.04 |
| 1331856000000 | 2469.36 |
| 1332115200000 | 2489.11 |
| 1332201600000 | 2459.86 |
| 1332288000000 | 2450.79 |
| 1332374400000 | 2403.02 |
| 1332460800000 | 2428.92 |
| 1332720000000 | 2464.39 |
| 1332806400000 | 2459.69 |
| 1332892800000 | 2421.32 |
| 1332979200000 | 2385.28 |
| 1333065600000 | 2426.59 |
| 1333324800000 | 2440.1 |
| 1333411200000 | 2431 |
| 1333497600000 | 2314.79 |
| 1333584000000 | 2298.31 |
| 1334016000000 | 2242.95 |
| 1334102400000 | 2277.06 |
| 1334188800000 | 2306.77 |
| 1334275200000 | 2261.16 |
| 1334534400000 | 2241.42 |
| 1334620800000 | 2314.76 |
| 1334707200000 | 2271.62 |
| 1334793600000 | 2256.03 |
| 1334880000000 | 2287.67 |
| 1335139200000 | 2213.94 |
| 1335225600000 | 2268.2199 |
| 1335312000000 | 2311.54 |
| 1335398400000 | 2317.55 |
| 1335484800000 | 2355.19 |
| 1335744000000 | 2330.87 |
| 1335830400000 | 2328.65 |
| 1335916800000 | 2293.19 |
| 1336003200000 | 2302.28 |
| 1336089600000 | 2273.65 |
| 1336348800000 | 2287.93 |
| 1336435200000 | 2253.7199 |
| 1336521600000 | 2219.14 |
| 1336608000000 | 2243.4899 |
| 1336694400000 | 2236.52 |
| 1336953600000 | 2164.4 |
| 1337040000000 | 2116.53 |
| 1337126400000 | 2112.79 |
| 1337212800000 | 2087.9899 |
| 1337299200000 | 2086.36 |
| 1337558400000 | 2110.92 |
| 1337644800000 | 2157.48 |
| 1337731200000 | 2068.95 |
| 1337817600000 | 2084.79 |
| 1337904000000 | 2073.65 |
| 1338163200000 | 2074.48 |
| 1338249600000 | 2086.85 |
| 1338336000000 | 2029.68 |
| 1338422400000 | 2011.96 |
| 1338508800000 | 1960.79 |
| 1338768000000 | 1977.83 |
| 1338854400000 | 1982.14 |
| 1338940800000 | 2036.94 |
| 1339027200000 | 2066.54 |
| 1339113600000 | 2046.2 |
| 1339372800000 | 2047.97 |
| 1339459200000 | 2028.42 |
| 1339545600000 | 2034.26 |
| 1339632000000 | 2042.31 |
| 1339718400000 | 2089.36 |
| 1339977600000 | 2072.09 |
| 1340064000000 | 2129.21 |
| 1340150400000 | 2157.23 |
| 1340236800000 | 2125.06 |
| 1340323200000 | 2100.79 |
| 1340582400000 | 2049.39 |
| 1340668800000 | 2037.68 |
| 1340755200000 | 2065.55 |
| 1340841600000 | 2052.83 |
| 1340928000000 | 2193.46 |
| 1341187200000 | 2201.56 |
| 1341273600000 | 2232.98 |
| 1341360000000 | 2210.78 |
| 1341446400000 | 2168.71 |
| 1341532800000 | 2121.76 |
| 1341792000000 | 2110.8 |
| 1341878400000 | 2124.27 |
| 1341964800000 | 2117.37 |
| 1342051200000 | 2085.2 |
| 1342137600000 | 2116.51 |
| 1342396800000 | 2116.58 |
| 1342483200000 | 2099.98 |
| 1342569600000 | 2128.82 |
| 1342656000000 | 2155.55 |
| 1342742400000 | 2102.31 |
| 1343001600000 | 2039.07 |
| 1343088000000 | 2008.17 |
| 1343174400000 | 2017.68 |
| 1343260800000 | 2095.38 |
| 1343347200000 | 2141.48 |
| 1343606400000 | 2147.88 |
| 1343692800000 | 2141.34 |
| 1343779200000 | 2138.79 |
| 1343865600000 | 2077.71 |
| 1343952000000 | 2171.66 |
| 1344211200000 | 2208.57 |
| 1344297600000 | 2224.52 |
| 1344384000000 | 2209.88 |
| 1344470400000 | 2201.79 |
| 1344556800000 | 2194.4899 |
| 1344816000000 | 2194.03 |
| 1344902400000 | 2197.27 |
| 1344988800000 | 2175 |
| 1345075200000 | 2213.7399 |
| 1345161600000 | 2225.9699 |
| 1345420800000 | 2225.2399 |
| 1345507200000 | 2273.87 |
| 1345593600000 | 2247.32 |
| 1345680000000 | 2251.62 |
| 1345766400000 | 2227.31 |
| 1346025600000 | 2238.53 |
| 1346112000000 | 2230.4 |
| 1346198400000 | 2223.78 |
| 1346284800000 | 2198.62 |
| 1346371200000 | 2243.5 |
| 1346630400000 | 2253.07 |
| 1346716800000 | 2231 |
| 1346803200000 | 2243.13 |
| 1346889600000 | 2294.11 |
| 1346976000000 | 2349.68 |
| 1347235200000 | 2350.66 |
| 1347321600000 | 2374.19 |
| 1347408000000 | 2414.75 |
| 1347494400000 | 2409.39 |
| 1347580800000 | 2514.04 |
| 1347840000000 | 2507.66 |
| 1347926400000 | 2467.05 |
| 1348012800000 | 2489.4899 |
| 1348099200000 | 2472.85 |
| 1348185600000 | 2501.4 |
| 1348444800000 | 2470.91 |
| 1348531200000 | 2474.31 |
| 1348617600000 | 2378.78 |
| 1348704000000 | 2392.62 |
| 1348790400000 | 2365.02 |
| 1349049600000 | 2414.4699 |
| 1349136000000 | 2429.44 |
| 1349222400000 | 2417.19 |
| 1349308800000 | 2449.82 |
| 1349395200000 | 2483.02 |
| 1349654400000 | 2436.09 |
| 1349740800000 | 2403.87 |
| 1349827200000 | 2384.43 |
| 1349913600000 | 2421.4899 |
| 1350000000000 | 2415.53 |
| 1350259200000 | 2408.35 |
| 1350345600000 | 2472.55 |
| 1350432000000 | 2530.01 |
| 1350518400000 | 2522.79 |
| 1350604800000 | 2471.34 |
| 1350864000000 | 2472.34 |
| 1350950400000 | 2419.57 |
| 1351036800000 | 2425.32 |
| 1351123200000 | 2420.7199 |
| 1351209600000 | 2422.31 |
| 1351468800000 | 2391.66 |
| 1351555200000 | 2437.2199 |
| 1351641600000 | 2430.41 |
| 1351728000000 | 2450.33 |
| 1351814400000 | 2439.38 |
| 1352073600000 | 2401.73 |
| 1352160000000 | 2432.53 |
| 1352246400000 | 2394.11 |
| 1352332800000 | 2374.41 |
| 1352419200000 | 2365.68 |
| 1352678400000 | 2362.67 |
| 1352764800000 | 2355.46 |
| 1352851200000 | 2340.4 |
| 1352937600000 | 2344.86 |
| 1353024000000 | 2294.48 |
| 1353283200000 | 2377.09 |
| 1353369600000 | 2375.02 |
| 1353456000000 | 2393.91 |
| 1353542400000 | 2426.95 |
| 1353628800000 | 2453.15 |
| 1353888000000 | 2451 |
| 1353974400000 | 2453.4 |
| 1354060800000 | 2437.44 |
| 1354147200000 | 2488.7399 |
| 1354233600000 | 2506.19 |
| 1354492800000 | 2524.64 |
| 1354579200000 | 2524.87 |
| 1354665600000 | 2548.42 |
| 1354752000000 | 2540.26 |
| 1354838400000 | 2542.83 |
| 1355097600000 | 2540.54 |
| 1355184000000 | 2573.75 |
| 1355270400000 | 2593.02 |
| 1355356800000 | 2613.02 |
| 1355443200000 | 2613.11 |
| 1355702400000 | 2627.88 |
| 1355788800000 | 2663.04 |
| 1355875200000 | 2674.96 |
| 1355961600000 | 2678.2399 |
| 1356048000000 | 2650.36 |
| 1356307200000 | 2649.87 |
| 1356566400000 | 2657.12 |
| 1356652800000 | 2653.6 |
| 1356912000000 | 2644.58 |
| 1357084800000 | 2706.16 |
| 1357171200000 | 2705.56 |
| 1357257600000 | 2705.9899 |
| 1357516800000 | 2718.69 |
| 1357603200000 | 2706.91 |
| 1357689600000 | 2710.31 |
| 1357776000000 | 2760.75 |
| 1357862400000 | 2785.59 |
| 1358121600000 | 2774.33 |
| 1358208000000 | 2749.8 |
| 1358294400000 | 2724.05 |
| 1358380800000 | 2758.07 |
| 1358467200000 | 2748.79 |
| 1358726400000 | 2777.03 |
| 1358812800000 | 2761.76 |
| 1358899200000 | 2757.65 |
| 1358985600000 | 2785.53 |
| 1359072000000 | 2823.92 |
| 1359331200000 | 2810.77 |
| 1359417600000 | 2807.11 |
| 1359504000000 | 2795.03 |
| 1359590400000 | 2766.05 |
| 1359676800000 | 2784.95 |
| 1359936000000 | 2688.77 |
| 1360022400000 | 2701.04 |
| 1360108800000 | 2704.61 |
| 1360195200000 | 2657.5 |
| 1360281600000 | 2683.35 |
| 1360540800000 | 2680.3 |
| 1360627200000 | 2707.61 |
| 1360713600000 | 2720.56 |
| 1360800000000 | 2677.15 |
| 1360886400000 | 2669.18 |
| 1361145600000 | 2665.94 |
| 1361232000000 | 2702.54 |
| 1361318400000 | 2697.05 |
| 1361404800000 | 2625.45 |
| 1361491200000 | 2635.7 |
| 1361750400000 | 2665.19 |
| 1361836800000 | 2601.88 |
| 1361923200000 | 2648.85 |
| 1362009600000 | 2654.04 |
| 1362096000000 | 2614.86 |
| 1362355200000 | 2604.76 |
| 1362441600000 | 2662.9899 |
| 1362528000000 | 2661.42 |
| 1362614400000 | 2693.6 |
| 1362700800000 | 2701.52 |
| 1362960000000 | 2694.1 |
| 1363046400000 | 2704.04 |
| 1363132800000 | 2683.28 |
| 1363219200000 | 2709.4899 |
| 1363305600000 | 2713.06 |
| 1363564800000 | 2679.56 |
| 1363651200000 | 2636.8 |
| 1363737600000 | 2657.38 |
| 1363824000000 | 2633.21 |
| 1363910400000 | 2641.06 |
| 1364169600000 | 2588.28 |
| 1364256000000 | 2584.64 |
| 1364342400000 | 2543.11 |
| 1364428800000 | 2543.45 |
| 1364860800000 | 2575.28 |
| 1364947200000 | 2558.06 |
| 1365033600000 | 2538.85 |
| 1365120000000 | 2545.09 |
| 1365379200000 | 2536.68 |
| 1365465600000 | 2562.67 |
| 1365552000000 | 2631.96 |
| 1365638400000 | 2654.45 |
| 1365724800000 | 2626.48 |
| 1365984000000 | 2596.94 |
| 1366070400000 | 2594.27 |
| 1366156800000 | 2527.15 |
| 1366243200000 | 2516.75 |
| 1366329600000 | 2531.88 |
| 1366588800000 | 2537.6 |
| 1366675200000 | 2598.1 |
| 1366761600000 | 2630.39 |
| 1366848000000 | 2652.26 |
| 1366934400000 | 2642.64 |
| 1367193600000 | 2690.4699 |
| 1367280000000 | 2714.35 |
| 1367366400000 | 2716.56 |
| 1367452800000 | 2684.9 |
| 1367539200000 | 2739.9899 |
| 1367798400000 | 2729.66 |
| 1367884800000 | 2751.95 |
| 1367971200000 | 2776.4899 |
| 1368057600000 | 2764.29 |
| 1368144000000 | 2752.68 |
| 1368403200000 | 2754.59 |
| 1368489600000 | 2786.26 |
| 1368576000000 | 2764.12 |
| 1368662400000 | 2760.08 |
| 1368748800000 | 2737.96 |
| 1369008000000 | 2761.76 |
| 1369094400000 | 2776.73 |
| 1369180800000 | 2769.08 |
| 1369267200000 | 2718.04 |
| 1369353600000 | 2713.94 |
| 1369612800000 | 2727.28 |
| 1369699200000 | 2746.48 |
| 1369785600000 | 2741.13 |
| 1369872000000 | 2774.91 |
| 1369958400000 | 2732.92 |
| 1370217600000 | 2718.66 |
| 1370304000000 | 2738.78 |
| 1370390400000 | 2705.38 |
| 1370476800000 | 2696.42 |
| 1370563200000 | 2729.56 |
| 1370822400000 | 2719.07 |
| 1370908800000 | 2701.75 |
| 1370995200000 | 2701.9 |
| 1371081600000 | 2690.76 |
| 1371168000000 | 2717.81 |
| 1371427200000 | 2737.48 |
| 1371513600000 | 2747.96 |
| 1371600000000 | 2737.04 |
| 1371686400000 | 2624.9 |
| 1371772800000 | 2562.52 |
| 1372032000000 | 2508.23 |
| 1372118400000 | 2539.52 |
| 1372204800000 | 2565.33 |
| 1372291200000 | 2577.53 |
| 1372377600000 | 2570.54 |
| 1372636800000 | 2600.66 |
| 1372723200000 | 2587.19 |
| 1372809600000 | 2560.04 |
| 1372896000000 | 2599.07 |
| 1372982400000 | 2548.86 |
| 1373241600000 | 2587.69 |
| 1373328000000 | 2602.82 |
| 1373414400000 | 2619.55 |
| 1373500800000 | 2685.65 |
| 1373587200000 | 2695 |
| 1373846400000 | 2686.8 |
| 1373932800000 | 2707.31 |
| 1374019200000 | 2711.52 |
| 1374105600000 | 2743.09 |
| 1374192000000 | 2759.96 |
| 1374451200000 | 2777.94 |
| 1374537600000 | 2787.53 |
| 1374624000000 | 2803.93 |
| 1374710400000 | 2801.46 |
| 1374796800000 | 2806.61 |
| 1375056000000 | 2796.54 |
| 1375142400000 | 2800.32 |
| 1375228800000 | 2805.57 |
| 1375315200000 | 2819.51 |
| 1375401600000 | 2856.06 |
| 1375660800000 | 2866.77 |
| 1375747200000 | 2834.34 |
| 1375833600000 | 2851.11 |
| 1375920000000 | 2885.4 |
| 1376006400000 | 2916.85 |
| 1376265600000 | 2914.7199 |
| 1376352000000 | 2912.52 |
| 1376438400000 | 2925.19 |
| 1376524800000 | 2887.43 |
| 1376611200000 | 2928.96 |
| 1376870400000 | 2924.31 |
| 1376956800000 | 2893.73 |
| 1377043200000 | 2885.2 |
| 1377129600000 | 2920.27 |
| 1377216000000 | 2948.13 |
| 1377475200000 | 2936.88 |
| 1377561600000 | 2883.85 |
| 1377648000000 | 2874.98 |
| 1377734400000 | 2852.4 |
| 1377820800000 | 2821.43 |
| 1378080000000 | 2862.08 |
| 1378166400000 | 2853.04 |
| 1378252800000 | 2859.14 |
| 1378339200000 | 2860.91 |
| 1378425600000 | 2891.81 |
| 1378684800000 | 2914.6 |
| 1378771200000 | 2958.7199 |
| 1378857600000 | 2990.9899 |
| 1378944000000 | 2995.65 |
| 1379030400000 | 2986.98 |
| 1379289600000 | 3031.3 |
| 1379376000000 | 3029.92 |
| 1379462400000 | 3031.62 |
| 1379548800000 | 3065.06 |
| 1379635200000 | 3039.91 |
| 1379894400000 | 3019.33 |
| 1379980800000 | 3046.67 |
| 1380067200000 | 3053.58 |
| 1380153600000 | 3058.39 |
| 1380240000000 | 3074.91 |
| 1380499200000 | 3049.1 |
| 1380585600000 | 3063.17 |
| 1380672000000 | 3068.73 |
| 1380758400000 | 3062.7399 |
| 1380844800000 | 3058.81 |
| 1381104000000 | 3062.29 |
| 1381190400000 | 3047.09 |
| 1381276800000 | 3027.2399 |
| 1381363200000 | 3078.55 |
| 1381449600000 | 3089.55 |
| 1381708800000 | 3100.94 |
| 1381795200000 | 3118.03 |
| 1381881600000 | 3126.41 |
| 1381968000000 | 3168.64 |
| 1382054400000 | 3197.77 |
| 1382313600000 | 3203.71 |
| 1382400000000 | 3231.68 |
| 1382486400000 | 3215.79 |
| 1382572800000 | 3230.07 |
| 1382659200000 | 3229.51 |
| 1382918400000 | 3220.08 |
| 1383004800000 | 3245.27 |
| 1383091200000 | 3255.95 |
| 1383177600000 | 3215.27 |
| 1383264000000 | 3183.13 |
| 1383523200000 | 3202.53 |
| 1383609600000 | 3185.45 |
| 1383696000000 | 3232.32 |
| 1383782400000 | 3164.15 |
| 1383868800000 | 3138.58 |
| 1384128000000 | 3167.17 |
| 1384214400000 | 3157.75 |
| 1384300800000 | 3143.25 |
| 1384387200000 | 3169.7199 |
| 1384473600000 | 3188.62 |
| 1384732800000 | 3228.88 |
| 1384819200000 | 3202.37 |
| 1384905600000 | 3172.95 |
| 1384992000000 | 3166.42 |
| 1385078400000 | 3187.67 |
| 1385337600000 | 3189.54 |
| 1385424000000 | 3183.02 |
| 1385510400000 | 3194.51 |
| 1385596800000 | 3206.55 |
| 1385683200000 | 3211.02 |
| 1385942400000 | 3179.62 |
| 1386028800000 | 3134.01 |
| 1386115200000 | 3101.23 |
| 1386201600000 | 3099.96 |
| 1386288000000 | 3111.69 |
| 1386547200000 | 3130.98 |
| 1386633600000 | 3141.84 |
| 1386720000000 | 3127.02 |
| 1386806400000 | 3094.62 |
| 1386892800000 | 3071.59 |
| 1387152000000 | 3114.29 |
| 1387238400000 | 3087.63 |
| 1387324800000 | 3123.06 |
| 1387411200000 | 3145.51 |
| 1387497600000 | 3158.73 |
| 1387756800000 | 3196.53 |
| 1387843200000 | 3195.92 |
| 1388102400000 | 3247.55 |
| 1388361600000 | 3255.36 |
| 1388448000000 | 3249.31 |
| 1388620800000 | 3189.34 |
| 1388707200000 | 3194.4899 |
| 1388966400000 | 3193.71 |
| 1389052800000 | 3215.67 |
| 1389139200000 | 3214.4899 |
| 1389225600000 | 3219.52 |
| 1389312000000 | 3254.9899 |
| 1389571200000 | 3282.2399 |
| 1389657600000 | 3307.48 |
| 1389744000000 | 3312.4699 |
| 1389830400000 | 3301 |
| 1389916800000 | 3299.51 |
| 1390176000000 | 3297.62 |
| 1390262400000 | 3271 |
| 1390348800000 | 3278.29 |
| 1390435200000 | 3292.45 |
| 1390521600000 | 3235.14 |
| 1390780800000 | 3206.21 |
| 1390867200000 | 3232.45 |
| 1390953600000 | 3208.05 |
| 1391040000000 | 3204.73 |
| 1391126400000 | 3181.19 |
| 1391385600000 | 3154.2399 |
| 1391472000000 | 3143.07 |
| 1391558400000 | 3141.53 |
| 1391644800000 | 3212.17 |
| 1391731200000 | 3232.9 |
| 1391990400000 | 3245.52 |
| 1392076800000 | 3283.9899 |
| 1392163200000 | 3292.01 |
| 1392249600000 | 3326.17 |
| 1392336000000 | 3370.54 |
| 1392595200000 | 3384.23 |
| 1392681600000 | 3407.72 |
| 1392768000000 | 3420.18 |
| 1392854400000 | 3419.28 |
| 1392940800000 | 3446.32 |
| 1393200000000 | 3450.54 |
| 1393286400000 | 3452.02 |
| 1393372800000 | 3416.99 |
| 1393459200000 | 3422.97 |
| 1393545600000 | 3476.55 |
| 1393804800000 | 3395.7 |
| 1393891200000 | 3430.25 |
| 1393977600000 | 3429.12 |
| 1394064000000 | 3470.23 |
| 1394150400000 | 3442.16 |
| 1394409600000 | 3454.26 |
| 1394496000000 | 3452.63 |
| 1394582400000 | 3441.31 |
| 1394668800000 | 3433.34 |
| 1394755200000 | 3399.36 |
| 1395014400000 | 3440.22 |
| 1395100800000 | 3477.82 |
| 1395187200000 | 3472.39 |
| 1395273600000 | 3430.65 |
| 1395360000000 | 3432.97 |
| 1395619200000 | 3404.65 |
| 1395705600000 | 3434.41 |
| 1395792000000 | 3455.28 |
| 1395878400000 | 3454.06 |
| 1395964800000 | 3484.99 |
| 1396224000000 | 3495.94 |
| 1396310400000 | 3511.78 |
| 1396396800000 | 3512.93 |
| 1396483200000 | 3488 |
| 1396569600000 | 3493.43 |
| 1396828800000 | 3482.44 |
| 1396915200000 | 3469.19 |
| 1397001600000 | 3509.17 |
| 1397088000000 | 3517.96 |
| 1397174400000 | 3494.41 |
| 1397433600000 | 3471.89 |
| 1397520000000 | 3462.73 |
| 1397606400000 | 3490.34 |
| 1397692800000 | 3514.41 |
| 1398124800000 | 3541.81 |
| 1398211200000 | 3538.45 |
| 1398297600000 | 3547.08 |
| 1398384000000 | 3538.34 |
| 1398643200000 | 3552.69 |
| 1398729600000 | 3577.97 |
| 1398816000000 | 3594.54 |
| 1398902400000 | 3595.64 |
| 1398988800000 | 3600.58 |
| 1399248000000 | 3600.63 |
| 1399334400000 | 3613.08 |
| 1399420800000 | 3618.61 |
| 1399507200000 | 3640.57 |
| 1399593600000 | 3600.23 |
| 1399852800000 | 3606.22 |
| 1399939200000 | 3588.81 |
| 1400025600000 | 3584 |
| 1400112000000 | 3541.04 |
| 1400198400000 | 3540.16 |
| 1400457600000 | 3560.17 |
| 1400544000000 | 3552.86 |
| 1400630400000 | 3564.97 |
| 1400716800000 | 3573.71 |
| 1400803200000 | 3586.93 |
| 1401062400000 | 3616.43 |
| 1401148800000 | 3609.86 |
| 1401235200000 | 3590.42 |
| 1401321600000 | 3607.17 |
| 1401408000000 | 3616.61 |
| 1401667200000 | 3610.5 |
| 1401753600000 | 3605.23 |
| 1401840000000 | 3592.5 |
| 1401926400000 | 3612.4 |
| 1402012800000 | 3653.88 |
| 1402272000000 | 3642.83 |
| 1402358400000 | 3639.01 |
| 1402444800000 | 3606.6 |
| 1402531200000 | 3635.55 |
| 1402617600000 | 3627.06 |
| 1402876800000 | 3610.23 |
| 1402963200000 | 3608.69 |
| 1403049600000 | 3632.06 |
| 1403136000000 | 3667.1 |
| 1403222400000 | 3659.7 |
| 1403481600000 | 3658.1 |
| 1403568000000 | 3658.69 |
| 1403654400000 | 3630.18 |
| 1403740800000 | 3625.44 |
| 1403827200000 | 3644.59 |
| 1404086400000 | 3651.85 |
| 1404172800000 | 3667.88 |
| 1404259200000 | 3663.37 |
| 1404345600000 | 3679.87 |
| 1404432000000 | 3666.05 |
| 1404691200000 | 3633.2 |
| 1404777600000 | 3588.28 |
| 1404864000000 | 3591.62 |
| 1404950400000 | 3551.38 |
| 1405036800000 | 3551.98 |
| 1405296000000 | 3578.81 |
| 1405382400000 | 3551.03 |
| 1405468800000 | 3584.1 |
| 1405555200000 | 3551.07 |
| 1405641600000 | 3539.87 |
| 1405900800000 | 3540.44 |
| 1405987200000 | 3559.6 |
| 1406073600000 | 3569.84 |
| 1406160000000 | 3582.17 |
| 1406246400000 | 3543.39 |
| 1406505600000 | 3532.42 |
| 1406592000000 | 3526.32 |
| 1406678400000 | 3460.54 |
| 1406764800000 | 3422.38 |
| 1406851200000 | 3397.02 |
| 1407110400000 | 3386.55 |
| 1407196800000 | 3373.11 |
| 1407283200000 | 3344.4899 |
| 1407369600000 | 3322.59 |
| 1407456000000 | 3325.78 |
| 1407715200000 | 3366.63 |
| 1407801600000 | 3342.46 |
| 1407888000000 | 3368.52 |
| 1407974400000 | 3379.56 |
| 1408060800000 | 3373.3 |
| 1408320000000 | 3396.44 |
| 1408406400000 | 3402.21 |
| 1408492800000 | 3380.41 |
| 1408579200000 | 3407.44 |
| 1408665600000 | 3379.5 |
| 1408924800000 | 3400.84 |
| 1409011200000 | 3423.87 |
| 1409097600000 | 3426.37 |
| 1409184000000 | 3399.59 |
| 1409270400000 | 3401.25 |
| 1409529600000 | 3394.95 |
| 1409616000000 | 3391.3 |
| 1409702400000 | 3411.61 |
| 1409788800000 | 3395.4 |
| 1409875200000 | 3398.06 |
| 1410134400000 | 3387.85 |
| 1410220800000 | 3356.86 |
| 1410307200000 | 3357.58 |
| 1410393600000 | 3355.7 |
| 1410480000000 | 3351.9899 |
| 1410739200000 | 3331.88 |
| 1410825600000 | 3320.44 |
| 1410912000000 | 3335.33 |
| 1410998400000 | 3343.38 |
| 1411084800000 | 3330.71 |
| 1411344000000 | 3328.02 |
| 1411430400000 | 3317.23 |
| 1411516800000 | 3294.71 |
| 1411603200000 | 3272.09 |
| 1411689600000 | 3267.14 |
| 1411948800000 | 3256.69 |
| 1412035200000 | 3257.05 |
| 1412121600000 | 3232.7399 |
| 1412208000000 | 3187.57 |
| 1412294400000 | 3170.73 |
| 1412553600000 | 3182.69 |
| 1412640000000 | 3171.63 |
| 1412726400000 | 3165.42 |
| 1412812800000 | 3160.39 |
| 1412899200000 | 3112.19 |
| 1413158400000 | 3113.27 |
| 1413244800000 | 3101.05 |
| 1413331200000 | 3062.7199 |
| 1413417600000 | 3049.68 |
| 1413504000000 | 3111.6 |
| 1413763200000 | 3117.79 |
| 1413849600000 | 3157.73 |
| 1413936000000 | 3166.68 |
| 1414022400000 | 3182.15 |
| 1414108800000 | 3193.19 |
| 1414368000000 | 3192.23 |
| 1414454400000 | 3217.2 |
| 1414540800000 | 3206.6 |
| 1414627200000 | 3182.84 |
| 1414713600000 | 3201.93 |
| 1414972800000 | 3158.9899 |
| 1415059200000 | 3173.4 |
| 1415145600000 | 3186.53 |
| 1415232000000 | 3169.21 |
| 1415318400000 | 3162.19 |
| 1415577600000 | 3200.85 |
| 1415664000000 | 3198.46 |
| 1415750400000 | 3196.21 |
| 1415836800000 | 3206.88 |
| 1415923200000 | 3216.32 |
| 1416182400000 | 3213.39 |
| 1416268800000 | 3258.34 |
| 1416355200000 | 3261.35 |
| 1416441600000 | 3252.4699 |
| 1416528000000 | 3257.71 |
| 1416787200000 | 3271.29 |
| 1416873600000 | 3298.66 |
| 1416960000000 | 3312.5 |
| 1417046400000 | 3320.44 |
| 1417132800000 | 3316.65 |
| 1417392000000 | 3315.77 |
| 1417478400000 | 3310.35 |
| 1417564800000 | 3311.37 |
| 1417651200000 | 3310.12 |
| 1417737600000 | 3290.55 |
| 1417996800000 | 3278.62 |
| 1418083200000 | 3279.32 |
| 1418169600000 | 3280.28 |
| 1418256000000 | 3269.71 |
| 1418342400000 | 3245.75 |
| 1418601600000 | 3198.6 |
| 1418688000000 | 3231.66 |
| 1418774400000 | 3219.16 |
| 1418860800000 | 3244 |
| 1418947200000 | 3268.04 |
| 1419206400000 | 3291.63 |
| 1419292800000 | 3278.59 |
| 1419379200000 | 3282.53 |
| 1419811200000 | 3272.82 |
| 1419897600000 | 3250.67 |
| 1419984000000 | 3237.48 |
| 1420156800000 | 3224.21 |
| 1420416000000 | 3158.92 |
| 1420502400000 | 3147.7399 |
| 1420588800000 | 3142.13 |
| 1420675200000 | 3173.63 |
| 1420761600000 | 3180.35 |
| 1421020800000 | 3182.05 |
| 1421107200000 | 3206 |
| 1421193600000 | 3188.18 |
| 1421280000000 | 3261.2399 |
| 1421366400000 | 3294.75 |
| 1421625600000 | 3312.39 |
| 1421712000000 | 3321.46 |
| 1421798400000 | 3353.85 |
| 1421884800000 | 3349.64 |
| 1421971200000 | 3359.44 |
| 1422230400000 | 3363.7 |
| 1422316800000 | 3384.03 |
| 1422403200000 | 3367.89 |
| 1422489600000 | 3362.81 |
| 1422576000000 | 3353.9899 |
| 1422835200000 | 3388.89 |
| 1422921600000 | 3448.7 |
| 1423008000000 | 3454.94 |
| 1423094400000 | 3449.46 |
| 1423180800000 | 3437.91 |
| 1423440000000 | 3407.24 |
| 1423526400000 | 3415.05 |
| 1423612800000 | 3398.59 |
| 1423699200000 | 3434.97 |
| 1423785600000 | 3453.32 |
| 1424044800000 | 3440.72 |
| 1424131200000 | 3425.86 |
| 1424217600000 | 3423.42 |
| 1424304000000 | 3429.17 |
| 1424390400000 | 3415.91 |
| 1424649600000 | 3436.46 |
| 1424736000000 | 3452.65 |
| 1424822400000 | 3468.72 |
| 1424908800000 | 3435 |
| 1424995200000 | 3449.59 |
| 1425254400000 | 3447.97 |
| 1425340800000 | 3422.51 |
| 1425427200000 | 3397.72 |
| 1425513600000 | 3403.53 |
| 1425600000000 | 3342.12 |
| 1425859200000 | 3322.84 |
| 1425945600000 | 3253.3 |
| 1426032000000 | 3250.84 |
| 1426118400000 | 3263.18 |
| 1426204800000 | 3266.09 |
| 1426464000000 | 3292.92 |
| 1426550400000 | 3297.2199 |
| 1426636800000 | 3320.98 |
| 1426723200000 | 3337.34 |
| 1426809600000 | 3422.95 |
| 1427068800000 | 3470.62 |
| 1427155200000 | 3501.97 |
| 1427241600000 | 3506.4 |
| 1427328000000 | 3453.44 |
| 1427414400000 | 3448.82 |
| 1427673600000 | 3465.85 |
| 1427760000000 | 3419.76 |
| 1427846400000 | 3448.56 |
| 1427932800000 | 3499.17 |
| 1428364800000 | 3523.37 |
| 1428451200000 | 3512.9 |
| 1428537600000 | 3494.06 |
| 1428624000000 | 3497.74 |
| 1428883200000 | 3488.16 |
| 1428969600000 | 3523.07 |
| 1429056000000 | 3501.16 |
| 1429142400000 | 3513.44 |
| 1429228800000 | 3493.82 |
| 1429488000000 | 3513.47 |
| 1429574400000 | 3524.51 |
| 1429660800000 | 3483.61 |
| 1429747200000 | 3508.56 |
| 1429833600000 | 3512.19 |
| 1430092800000 | 3536.94 |
| 1430179200000 | 3525.02 |
| 1430265600000 | 3528.88 |
| 1430352000000 | 3542.23 |
| 1430438400000 | 3548.19 |
| 1430697600000 | 3541.46 |
| 1430784000000 | 3516.05 |
| 1430870400000 | 3549.6 |
| 1430956800000 | 3507.29 |
| 1431043200000 | 3546.93 |
| 1431302400000 | 3530.17 |
| 1431388800000 | 3528.33 |
| 1431475200000 | 3563.53 |
| 1431561600000 | 3578.69 |
| 1431648000000 | 3597.96 |
| 1431907200000 | 3557.87 |
| 1431993600000 | 3531.76 |
| 1432080000000 | 3522.72 |
| 1432166400000 | 3531.08 |
| 1432252800000 | 3493.19 |
| 1432512000000 | 3481.48 |
| 1432598400000 | 3413.49 |
| 1432684800000 | 3437.38 |
| 1432771200000 | 3444.69 |
| 1432857600000 | 3420.38 |
| 1433116800000 | 3406.57 |
| 1433203200000 | 3454.99 |
| 1433289600000 | 3473.04 |
| 1433376000000 | 3478.82 |
| 1433462400000 | 3383.17 |
| 1433721600000 | 3381.03 |
| 1433808000000 | 3383.56 |
| 1433894400000 | 3444 |
| 1433980800000 | 3441.5 |
| 1434067200000 | 3425.69 |
| 1434326400000 | 3364.62 |
| 1434412800000 | 3385.68 |
| 1434499200000 | 3365.47 |
| 1434585600000 | 3407.86 |
| 1434672000000 | 3388.01 |
| 1434931200000 | 3477.23 |
| 1435017600000 | 3442.6 |
| 1435104000000 | 3430.87 |
| 1435190400000 | 3413.61 |
| 1435276800000 | 3436.53 |
| 1435536000000 | 3374.45 |
| 1435622400000 | 3363.78 |
| 1435708800000 | 3374.43 |
| 1435795200000 | 3372.64 |
| 1435881600000 | 3371.49 |
| 1436140800000 | 3315.9 |
| 1436227200000 | 3243.27 |
| 1436313600000 | 3279.82 |
| 1436400000000 | 3345.11 |
| 1436486400000 | 3437.39 |
| 1436745600000 | 3443.4 |
| 1436832000000 | 3451.43 |
| 1436918400000 | 3455.25 |
| 1437004800000 | 3484.71 |
| 1437091200000 | 3482.8 |
| 1437350400000 | 3493.31 |
| 1437436800000 | 3499.77 |
| 1437523200000 | 3480.24 |
| 1437609600000 | 3503.34 |
| 1437696000000 | 3487.73 |
| 1437955200000 | 3469.67 |
| 1438041600000 | 3479.11 |
| 1438128000000 | 3495.2 |
| 1438214400000 | 3478.42 |
| 1438300800000 | 3516.55 |
| 1438560000000 | 3520.89 |
| 1438646400000 | 3516.38 |
| 1438732800000 | 3494.97 |
| 1438819200000 | 3492.7 |
| 1438905600000 | 3482.69 |
| 1439164800000 | 3516.15 |
| 1439251200000 | 3520.4 |
| 1439337600000 | 3522.5 |
| 1439424000000 | 3523.68 |
| 1439510400000 | 3528.97 |
| 1439769600000 | 3528.53 |
| 1439856000000 | 3527.49 |
| 1439942400000 | 3501.67 |
| 1440028800000 | 3480.57 |
| 1440115200000 | 3435.34 |
| 1440374400000 | 3347.35 |
| 1440460800000 | 3395.92 |
| 1440547200000 | 3371.69 |
| 1440633600000 | 3384.45 |
| 1440720000000 | 3379.25 |
| 1440979200000 | 3372.49 |
| 1441065600000 | 3320.63 |
| 1441152000000 | 3331.82 |
| 1441238400000 | 3345.65 |
| 1441324800000 | 3301.06 |
| 1441584000000 | 3301.52 |
| 1441670400000 | 3337.67 |
| 1441756800000 | 3359.18 |
| 1441843200000 | 3355.26 |
| 1441929600000 | 3346.79 |
| 1442188800000 | 3346.39 |
| 1442275200000 | 3349.45 |
| 1442361600000 | 3370.75 |
| 1442448000000 | 3379.91 |
| 1442534400000 | 3356.21 |
| 1442793600000 | 3285.93 |
| 1442880000000 | 3182.4699 |
| 1442966400000 | 3160.9899 |
| 1443052800000 | 3090.88 |
| 1443139200000 | 3086.35 |
| 1443398400000 | 2968.19 |
| 1443484800000 | 2982.85 |
| 1443571200000 | 2998.68 |
| 1443657600000 | 2989.02 |
| 1443744000000 | 3033.18 |
| 1444003200000 | 3138.93 |
| 1444089600000 | 3205.35 |
| 1444176000000 | 3292.88 |
| 1444262400000 | 3303.28 |
| 1444348800000 | 3386.79 |
| 1444608000000 | 3361.07 |
| 1444694400000 | 3302.4899 |
| 1444780800000 | 3303.35 |
| 1444867200000 | 3307.75 |
| 1444953600000 | 3310.01 |
| 1445212800000 | 3267.78 |
| 1445299200000 | 3267.94 |
| 1445385600000 | 3249.54 |
| 1445472000000 | 3275.54 |
| 1445558400000 | 3285.4699 |
| 1445817600000 | 3282.89 |
| 1445904000000 | 3199.94 |
| 1445990400000 | 3252.12 |
| 1446076800000 | 3200.08 |
| 1446163200000 | 3234.65 |
| 1446422400000 | 3280.4699 |
| 1446508800000 | 3303.5 |
| 1446595200000 | 3317.09 |
| 1446681600000 | 3257.63 |
| 1446768000000 | 3196.12 |
| 1447027200000 | 3186.67 |
| 1447113600000 | 3132.56 |
| 1447200000000 | 3128.46 |
| 1447286400000 | 3064.92 |
| 1447372800000 | 3049.58 |
| 1447632000000 | 3055.08 |
| 1447718400000 | 3101.3 |
| 1447804800000 | 3140.68 |
| 1447891200000 | 3185.28 |
| 1447977600000 | 3152.7199 |
| 1448236800000 | 3108.2199 |
| 1448323200000 | 3111.8 |
| 1448409600000 | 3091.84 |
| 1448496000000 | 3124.5 |
| 1448582400000 | 3083.08 |
| 1448841600000 | 3062.83 |
| 1448928000000 | 3098.73 |
| 1449014400000 | 3068.27 |
| 1449100800000 | 3089.14 |
| 1449187200000 | 3048.59 |
| 1449446400000 | 2994.71 |
| 1449532800000 | 2905.68 |
| 1449619200000 | 2926.98 |
| 1449705600000 | 2932.83 |
| 1449792000000 | 2866.8 |
| 1450051200000 | 2781.63 |
| 1450137600000 | 2807.25 |
| 1450224000000 | 2848.91 |
| 1450310400000 | 2838.42 |
| 1450396800000 | 2829.75 |
| 1450656000000 | 2828.65 |
| 1450742400000 | 2847.79 |
| 1450828800000 | 2917.78 |
| 1450915200000 | 2943.89 |
| 1451260800000 | 2917.68 |
| 1451347200000 | 2923.78 |
| 1451433600000 | 2916.53 |
| 1451520000000 | 2904.89 |
| 1451865600000 | 2833.77 |
| 1451952000000 | 2815.38 |
| 1452038400000 | 2787.56 |
| 1452124800000 | 2725.76 |
| 1452211200000 | 2699.45 |
| 1452470400000 | 2650.92 |
| 1452556800000 | 2643.57 |
| 1452643200000 | 2655.84 |
| 1452729600000 | 2638.21 |
| 1452816000000 | 2567.1 |
| 1453075200000 | 2506.16 |
| 1453161600000 | 2567.85 |
| 1453248000000 | 2448.68 |
| 1453334400000 | 2519.13 |
| 1453420800000 | 2594.73 |
| 1453680000000 | 2591.02 |
| 1453766400000 | 2654.09 |
| 1453852800000 | 2677.84 |
| 1453939200000 | 2705.57 |
| 1454025600000 | 2709.38 |
| 1454284800000 | 2699.08 |
| 1454371200000 | 2625.65 |
| 1454457600000 | 2613.79 |
| 1454544000000 | 2705.39 |
| 1454630400000 | 2715.41 |
| 1454889600000 | 2611.42 |
| 1454976000000 | 2540.4 |
| 1455062400000 | 2540.3 |
| 1455148800000 | 2476.45 |
| 1455235200000 | 2562.66 |
| 1455494400000 | 2629.86 |
| 1455580800000 | 2613.98 |
| 1455667200000 | 2715.9899 |
| 1455753600000 | 2701.94 |
| 1455840000000 | 2668.5 |
| 1456099200000 | 2749.96 |
| 1456185600000 | 2680.53 |
| 1456272000000 | 2589.51 |
| 1456358400000 | 2631.07 |
| 1456444800000 | 2659.37 |
| 1456704000000 | 2692.86 |
| 1456790400000 | 2729.55 |
| 1456876800000 | 2732.52 |
| 1456963200000 | 2803.35 |
| 1457049600000 | 2903.84 |
| 1457308800000 | 2974.69 |
| 1457395200000 | 2890.2 |
| 1457481600000 | 2858.77 |
| 1457568000000 | 2840.11 |
| 1457654400000 | 2910.46 |
| 1457913600000 | 2926.96 |
| 1458000000000 | 2862.13 |
| 1458086400000 | 2894.4899 |
| 1458172800000 | 3010.9899 |
| 1458259200000 | 3016.44 |
| 1458518400000 | 2976.89 |
| 1458604800000 | 2963.39 |
| 1458691200000 | 2924.8 |
| 1458777600000 | 2885.94 |
| 1459209600000 | 2854.79 |
| 1459296000000 | 2967.77 |
| 1459382400000 | 2953.27 |
| 1459468800000 | 2898.03 |
| 1459728000000 | 2900.07 |
| 1459814400000 | 2821.06 |
| 1459900800000 | 2818.7 |
| 1459987200000 | 2799.37 |
| 1460073600000 | 2871.33 |
| 1460332800000 | 2926.35 |
| 1460419200000 | 2941.64 |
| 1460505600000 | 3020.66 |
| 1460592000000 | 3035.09 |
| 1460678400000 | 3024.42 |
| 1460937600000 | 3042.91 |
| 1461024000000 | 3123.67 |
| 1461110400000 | 3151.9699 |
| 1461196800000 | 3109.8 |
| 1461283200000 | 3105.63 |
| 1461542400000 | 3060.66 |
| 1461628800000 | 3074.85 |
| 1461715200000 | 3113.73 |
| 1461801600000 | 3163.71 |
| 1461888000000 | 3183.42 |
| 1462147200000 | 3168.12 |
| 1462233600000 | 3088.2399 |
| 1462320000000 | 3056.28 |
| 1462406400000 | 3060.4899 |
| 1462492800000 | 3062.51 |
| 1462752000000 | 2988.18 |
| 1462838400000 | 3022.32 |
| 1462924800000 | 3034.35 |
| 1463011200000 | 3013.26 |
| 1463097600000 | 2992.78 |
| 1463356800000 | 3013.7399 |
| 1463443200000 | 3034.84 |
| 1463529600000 | 3029.56 |
| 1463616000000 | 2942.63 |
| 1463702400000 | 2976.3 |
| 1463961600000 | 2965.02 |
| 1464048000000 | 2994.29 |
| 1464134400000 | 3058.69 |
| 1464220800000 | 3076.39 |
| 1464307200000 | 3057.89 |
| 1464566400000 | 3056.02 |
| 1464652800000 | 3042.41 |
| 1464739200000 | 2988.44 |
| 1464825600000 | 2991.23 |
| 1464912000000 | 3058.44 |
| 1465171200000 | 3124.75 |
| 1465257600000 | 3158.31 |
| 1465344000000 | 3195.73 |
| 1465430400000 | 3115.35 |
| 1465516800000 | 3042.76 |
| 1465776000000 | 2973.7199 |
| 1465862400000 | 2878.3 |
| 1465948800000 | 2919.08 |
| 1466035200000 | 2848.87 |
| 1466121600000 | 2959.45 |
| 1466380800000 | 3085.88 |
| 1466467200000 | 3053.31 |
| 1466553600000 | 3066.87 |
| 1466640000000 | 3135.9899 |
| 1466726400000 | 2835.75 |
| 1466985600000 | 2692.2 |
| 1467072000000 | 2793.05 |
| 1467158400000 | 2900.86 |
| 1467244800000 | 2960.85 |
| 1467331200000 | 3005.66 |
| 1467590400000 | 3028 |
| 1467676800000 | 2939.06 |
| 1467763200000 | 2894.08 |
| 1467849600000 | 2940.01 |
| 1467936000000 | 2967.76 |
| 1468195200000 | 3030.51 |
| 1468281600000 | 3098.6 |
| 1468368000000 | 3105.17 |
| 1468454400000 | 3184.4699 |
| 1468540800000 | 3174.03 |
| 1468800000000 | 3168.32 |
| 1468886400000 | 3135.89 |
| 1468972800000 | 3136.13 |
| 1469059200000 | 3175.07 |
| 1469145600000 | 3155.89 |
| 1469404800000 | 3137.4 |
| 1469491200000 | 3147.35 |
| 1469577600000 | 3191.28 |
| 1469664000000 | 3181.39 |
| 1469750400000 | 3215.58 |
| 1470009600000 | 3197.66 |
| 1470096000000 | 3167.2199 |
| 1470182400000 | 3137.91 |
| 1470268800000 | 3170.28 |
| 1470355200000 | 3194.04 |
| 1470614400000 | 3237.48 |
| 1470700800000 | 3255.91 |
| 1470787200000 | 3270.26 |
| 1470873600000 | 3300.98 |
| 1470960000000 | 3293.19 |
| 1471219200000 | 3294.35 |
| 1471305600000 | 3308.04 |
| 1471392000000 | 3263 |
| 1471478400000 | 3315.05 |
| 1471564800000 | 3272.56 |
| 1471824000000 | 3246.01 |
| 1471910400000 | 3295.63 |
| 1471996800000 | 3275.51 |
| 1472083200000 | 3249.13 |
| 1472169600000 | 3281.75 |
| 1472428800000 | 3233.27 |
| 1472515200000 | 3224.87 |
| 1472601600000 | 3213.2 |
| 1472688000000 | 3236.85 |
| 1472774400000 | 3294.89 |
| 1473033600000 | 3308.09 |
| 1473120000000 | 3335.9699 |
| 1473206400000 | 3357.9 |
| 1473292800000 | 3372.85 |
| 1473379200000 | 3326.4 |
| 1473638400000 | 3266.8 |
| 1473724800000 | 3218.71 |
| 1473811200000 | 3229.27 |
| 1473897600000 | 3245.7199 |
| 1473984000000 | 3211.43 |
| 1474243200000 | 3252.59 |
| 1474329600000 | 3222.29 |
| 1474416000000 | 3225.23 |
| 1474502400000 | 3327.06 |
| 1474588800000 | 3312.68 |
| 1474848000000 | 3277.61 |
| 1474934400000 | 3223.93 |
| 1475020800000 | 3257.4899 |
| 1475107200000 | 3321.33 |
| 1475193600000 | 3322.58 |
| 1475452800000 | 3333.7399 |
| 1475539200000 | 3334.59 |
| 1475625600000 | 3391.83 |
| 1475712000000 | 3373.04 |
| 1475798400000 | 3351.45 |
| 1476057600000 | 3380.17 |
| 1476144000000 | 3354.31 |
| 1476230400000 | 3350.68 |
| 1476316800000 | 3326.7199 |
| 1476403200000 | 3369.49 |
| 1476662400000 | 3336.36 |
| 1476748800000 | 3394.01 |
| 1476835200000 | 3406.48 |
| 1476921600000 | 3403.82 |
| 1477008000000 | 3391.71 |
| 1477267200000 | 3384.18 |
| 1477353600000 | 3385.36 |
| 1477440000000 | 3411.28 |
| 1477526400000 | 3415.91 |
| 1477612800000 | 3425.22 |
| 1477872000000 | 3417.16 |
| 1477958400000 | 3399.55 |
| 1478044800000 | 3375.42 |
| 1478131200000 | 3383.83 |
| 1478217600000 | 3366.52 |
| 1478476800000 | 3389.84 |
| 1478563200000 | 3376.05 |
| 1478649600000 | 3362.32 |
| 1478736000000 | 3335.37 |
| 1478822400000 | 3321 |
| 1479081600000 | 3273.34 |
| 1479168000000 | 3276.34 |
| 1479254400000 | 3233.52 |
| 1479340800000 | 3228.77 |
| 1479427200000 | 3162.63 |
| 1479686400000 | 3196.5 |
| 1479772800000 | 3225.15 |
| 1479859200000 | 3206.68 |
| 1479945600000 | 3217.62 |
| 1480032000000 | 3225.66 |
| 1480291200000 | 3194.32 |
| 1480377600000 | 3217.58 |
| 1480464000000 | 3222.09 |
| 1480550400000 | 3243.54 |
| 1480636800000 | 3230.83 |
| 1480896000000 | 3274.23 |
| 1480982400000 | 3323.34 |
| 1481068800000 | 3365.01 |
| 1481155200000 | 3369.5 |
| 1481241600000 | 3357.34 |
| 1481500800000 | 3382.52 |
| 1481587200000 | 3407.54 |
| 1481673600000 | 3395.77 |
| 1481760000000 | 3344.21 |
| 1481846400000 | 3365.66 |
| 1482105600000 | 3365.62 |
| 1482192000000 | 3378.71 |
| 1482278400000 | 3384.07 |
| 1482364800000 | 3385.75 |
| 1482451200000 | 3392.72 |
| 1482796800000 | 3394.81 |
| 1482883200000 | 3376.75 |
| 1482969600000 | 3399.29 |
| 1483056000000 | 3415.9 |
| 1483315200000 | 3440.76 |
| 1483401600000 | 3405.16 |
| 1483488000000 | 3431.2 |
| 1483574400000 | 3484.77 |
| 1483660800000 | 3469.14 |
| 1483920000000 | 3449.74 |
| 1484006400000 | 3470.2 |
| 1484092800000 | 3440.26 |
| 1484179200000 | 3506.68 |
| 1484265600000 | 3513.72 |
| 1484524800000 | 3496.43 |
| 1484611200000 | 3535.56 |
| 1484697600000 | 3545.68 |
| 1484784000000 | 3517.73 |
| 1484870400000 | 3538.19 |
| 1485129600000 | 3544.77 |
| 1485216000000 | 3569.64 |
| 1485302400000 | 3606.08 |
| 1485388800000 | 3566.25 |
| 1485475200000 | 3561.42 |
| 1485734400000 | 3502.81 |
| 1485820800000 | 3532.26 |
| 1485907200000 | 3530.96 |
| 1485993600000 | 3525.73 |
| 1486080000000 | 3513.04 |
| 1486339200000 | 3470.04 |
| 1486425600000 | 3466.07 |
| 1486512000000 | 3474.56 |
| 1486598400000 | 3475.65 |
| 1486684800000 | 3479.02 |
| 1486944000000 | 3503.81 |
| 1487030400000 | 3485.39 |
| 1487116800000 | 3503.92 |
| 1487203200000 | 3516.44 |
| 1487289600000 | 3469.54 |
| 1487548800000 | 3484.53 |
| 1487635200000 | 3473.92 |
| 1487721600000 | 3466.7 |
| 1487808000000 | 3502.35 |
| 1487894400000 | 3461.25 |
| 1488153600000 | 3484.99 |
| 1488240000000 | 3505 |
| 1488326400000 | 3542.53 |
| 1488412800000 | 3552.85 |
| 1488499200000 | 3549.09 |
| 1488758400000 | 3546.22 |
| 1488844800000 | 3523.99 |
| 1488931200000 | 3502.47 |
| 1489017600000 | 3504.59 |
| 1489104000000 | 3526.18 |
| 1489363200000 | 3538.96 |
| 1489449600000 | 3515.63 |
| 1489536000000 | 3529.88 |
| 1489622400000 | 3602.87 |
| 1489708800000 | 3620.2 |
| 1489968000000 | 3612.67 |
| 1490054400000 | 3620.02 |
| 1490140800000 | 3601.74 |
| 1490227200000 | 3620.52 |
| 1490313600000 | 3615.43 |
| 1490572800000 | 3611.31 |
| 1490659200000 | 3625.87 |
| 1490745600000 | 3637.11 |
| 1490832000000 | 3668.44 |
| 1490918400000 | 3673.19 |
| 1491177600000 | 3651.03 |
| 1491264000000 | 3656.9 |
| 1491350400000 | 3667.34 |
| 1491436800000 | 3678.43 |
| 1491523200000 | 3681.1 |
| 1491782400000 | 3676.38 |
| 1491868800000 | 3695.99 |
| 1491955200000 | 3697.15 |
| 1492041600000 | 3690.12 |
| 1492473600000 | 3660.41 |
| 1492560000000 | 3669.18 |
| 1492646400000 | 3694.39 |
| 1492732800000 | 3656.08 |
| 1492992000000 | 3775.42 |
| 1493078400000 | 3794.78 |
| 1493164800000 | 3778.19 |
| 1493251200000 | 3755.66 |
| 1493337600000 | 3783.49 |
| 1493596800000 | 3790.77 |
| 1493683200000 | 3811.28 |
| 1493769600000 | 3791.76 |
| 1493856000000 | 3819.76 |
| 1493942400000 | 3869.89 |
| 1494201600000 | 3839.18 |
| 1494288000000 | 3876.56 |
| 1494374400000 | 3870.92 |
| 1494460800000 | 3851.87 |
| 1494547200000 | 3866.99 |
| 1494806400000 | 3941.73 |
| 1494892800000 | 4000.69 |
| 1494979200000 | 3971.87 |
| 1495065600000 | 3953.54 |
| 1495152000000 | 4030.69 |
| 1495411200000 | 4079.3 |
| 1495497600000 | 4079.64 |
| 1495584000000 | 4055.72 |
| 1495670400000 | 4056.71 |
| 1495756800000 | 4036.45 |
| 1496016000000 | 4038 |
| 1496102400000 | 4031.02 |
| 1496188800000 | 4048.53 |
| 1496275200000 | 4073.29 |
| 1496361600000 | 4086.52 |
| 1496620800000 | 4079.26 |
| 1496707200000 | 4090.34 |
| 1496793600000 | 4121.33 |
| 1496880000000 | 4130.66 |
| 1496966400000 | 4120.5 |
| 1497225600000 | 4103.84 |
| 1497312000000 | 4127.84 |
| 1497398400000 | 4135.24 |
| 1497484800000 | 4042.33 |
| 1497571200000 | 4076.49 |
| 1497830400000 | 4113.47 |
| 1497916800000 | 4037.7 |
| 1498003200000 | 4044.49 |
| 1498089600000 | 4033.43 |
| 1498176000000 | 4037.27 |
| 1498435200000 | 4035.37 |
| 1498521600000 | 4042.14 |
| 1498608000000 | 4054.3 |
| 1498694400000 | 4045.81 |
| 1498780800000 | 4022.73 |
| 1499040000000 | 4051.55 |
| 1499126400000 | 4023.53 |
| 1499212800000 | 4005.37 |
| 1499299200000 | 3999.58 |
| 1499385600000 | 4000.48 |
| 1499644800000 | 4022.64 |
| 1499731200000 | 4022.27 |
| 1499817600000 | 4074.42 |
| 1499904000000 | 4102.91 |
| 1499990400000 | 4131.57 |
| 1500249600000 | 4143.57 |
| 1500336000000 | 4163.29 |
| 1500422400000 | 4175.85 |
| 1500508800000 | 4194.34 |
| 1500595200000 | 4159.82 |
| 1500854400000 | 4153.43 |
| 1500940800000 | 4173.43 |
| 1501027200000 | 4178.71 |
| 1501113600000 | 4194.93 |
| 1501200000000 | 4185.76 |
| 1501459200000 | 4204.25 |
| 1501545600000 | 4249.33 |
| 1501632000000 | 4248.01 |
| 1501718400000 | 4272.53 |
| 1501804800000 | 4273.79 |
| 1502064000000 | 4288.11 |
| 1502150400000 | 4296.7 |
| 1502236800000 | 4274.7299 |
| 1502323200000 | 4231.46 |
| 1502409600000 | 4199.96 |
| 1502668800000 | 4257.2299 |
| 1502755200000 | 4230.4799 |
| 1502841600000 | 4259.59 |
| 1502928000000 | 4259.57 |
| 1503014400000 | 4233.16 |
| 1503273600000 | 4244.16 |
| 1503360000000 | 4256.14 |
| 1503446400000 | 4275.71 |
| 1503532800000 | 4264.46 |
| 1503619200000 | 4281.22 |
| 1503878400000 | 4300.1899 |
| 1503964800000 | 4287.53 |
| 1504051200000 | 4281.4 |
| 1504137600000 | 4302.77 |
| 1504224000000 | 4325.06 |
| 1504483200000 | 4322.05 |
| 1504569600000 | 4328.74 |
| 1504656000000 | 4324.9 |
| 1504742400000 | 4386.93 |
| 1504828800000 | 4379.4 |
| 1505088000000 | 4389.9 |
| 1505174400000 | 4387.17 |
| 1505260800000 | 4356.02 |
| 1505347200000 | 4342.56 |
| 1505433600000 | 4357.61 |
| 1505692800000 | 4363.92 |
| 1505779200000 | 4391.3 |
| 1505865600000 | 4421.31 |
| 1505952000000 | 4376.9 |
| 1506038400000 | 4388.9 |
| 1506297600000 | 4387.66 |
| 1506384000000 | 4352.78 |
| 1506470400000 | 4425.8 |
| 1506556800000 | 4497.65 |
| 1506643200000 | 4455.21 |
| 1506902400000 | 4432.46 |
| 1506988800000 | 4423.13 |
| 1507075200000 | 4396.58 |
| 1507161600000 | 4383.61 |
| 1507248000000 | 4361.97 |
| 1507507200000 | 4373.9799 |
| 1507593600000 | 4396.06 |
| 1507680000000 | 4394.35 |
| 1507766400000 | 4392.13 |
| 1507852800000 | 4448.02 |
| 1508112000000 | 4403.25 |
| 1508198400000 | 4383.7 |
| 1508284800000 | 4392.28 |
| 1508371200000 | 4413.1 |
| 1508457600000 | 4400.81 |
| 1508716800000 | 4389.65 |
| 1508803200000 | 4409.46 |
| 1508889600000 | 4398.76 |
| 1508976000000 | 4393.2299 |
| 1509062400000 | 4371.83 |
| 1509321600000 | 4380.07 |
| 1509408000000 | 4399.35 |
| 1509494400000 | 4390.13 |
| 1509580800000 | 4389.09 |
| 1509667200000 | 4351.09 |
| 1509926400000 | 4372.61 |
| 1510012800000 | 4365.07 |
| 1510099200000 | 4365.66 |
| 1510185600000 | 4357.53 |
| 1510272000000 | 4360.57 |
| 1510531200000 | 4278.45 |
| 1510617600000 | 4263.83 |
| 1510704000000 | 4235.74 |
| 1510790400000 | 4253.21 |
| 1510876800000 | 4141.09 |
| 1511136000000 | 4145.77 |
| 1511222400000 | 4127.12 |
| 1511308800000 | 4138.89 |
| 1511395200000 | 4159.14 |
| 1511481600000 | 4171.02 |
| 1511740800000 | 4149.59 |
| 1511827200000 | 4146.57 |
| 1511913600000 | 4245.81 |
| 1512000000000 | 4263.4399 |
| 1512086400000 | 4228.9799 |
| 1512345600000 | 4260.45 |
| 1512432000000 | 4220.6 |
| 1512518400000 | 4184.92 |
| 1512604800000 | 4191.4799 |
| 1512691200000 | 4179.88 |
| 1512950400000 | 4191.52 |
| 1513036800000 | 4193.96 |
| 1513123200000 | 4175.99 |
| 1513209600000 | 4158.75 |
| 1513296000000 | 4133.92 |
| 1513555200000 | 4192.21 |
| 1513641600000 | 4178.51 |
| 1513728000000 | 4205.11 |
| 1513814400000 | 4202.47 |
| 1513900800000 | 4218.12 |
| 1514332800000 | 4233.84 |
| 1514419200000 | 4250.1899 |
| 1514505600000 | 4275.63 |
| 1514851200000 | 4311.59 |
| 1514937600000 | 4312.5 |
| 1515024000000 | 4320.31 |
| 1515110400000 | 4331.39 |
| 1515369600000 | 4351.56 |
| 1515456000000 | 4359.89 |
| 1515542400000 | 4379.9 |
| 1515628800000 | 4361.47 |
| 1515715200000 | 4402.85 |
| 1515974400000 | 4456.79 |
| 1516060800000 | 4445.81 |
| 1516147200000 | 4441.58 |
| 1516233600000 | 4380.32 |
| 1516320000000 | 4368.33 |
| 1516579200000 | 4415.36 |
| 1516665600000 | 4387.76 |
| 1516752000000 | 4420.81 |
| 1516838400000 | 4452.96 |
| 1516924800000 | 4442.95 |
| 1517184000000 | 4422 |
| 1517270400000 | 4379.9799 |
| 1517356800000 | 4326.58 |
| 1517443200000 | 4327.89 |
| 1517529600000 | 4247.59 |
| 1517788800000 | 4149.63 |
| 1517875200000 | 4019.83 |
| 1517961600000 | 4071.35 |
| 1518048000000 | 4017.53 |
| 1518134400000 | 3965.43 |
| 1518393600000 | 3990.61 |
| 1518480000000 | 3995.73 |
| 1518566400000 | 4047.87 |
| 1518652800000 | 4085.47 |
| 1518739200000 | 4125.91 |
| 1518998400000 | 4112.45 |
| 1519084800000 | 4104.06 |
| 1519171200000 | 4115.88 |
| 1519257600000 | 4107.89 |
| 1519344000000 | 4139.41 |
| 1519603200000 | 4150.2299 |
| 1519689600000 | 4152.49 |
| 1519776000000 | 4095.46 |
| 1519862400000 | 4053.57 |
| 1519948800000 | 3990.77 |
| 1520208000000 | 4035.26 |
| 1520294400000 | 4083.84 |
| 1520380800000 | 4116.53 |
| 1520467200000 | 4103.74 |
| 1520553600000 | 4107.43 |
| 1520812800000 | 4128.9 |
| 1520899200000 | 4118.79 |
| 1520985600000 | 4115.22 |
| 1521072000000 | 4122.83 |
| 1521158400000 | 4113.04 |
| 1521417600000 | 4083.15 |
| 1521504000000 | 4077.2 |
| 1521590400000 | 4089.9 |
| 1521676800000 | 4041.65 |
| 1521763200000 | 4042.94 |
| 1522022400000 | 4032.23 |
| 1522108800000 | 4052.51 |
| 1522195200000 | 4058.93 |
| 1522281600000 | 4032.43 |
| 1522713600000 | 4012.19 |
| 1522800000000 | 4002.48 |
| 1522886400000 | 4048.09 |
| 1522972800000 | 4065.27 |
| 1523232000000 | 4069.66 |
| 1523318400000 | 4109.84 |
| 1523404800000 | 4118.5 |
| 1523491200000 | 4157 |
| 1523577600000 | 4187.86 |
| 1523836800000 | 4192.14 |
| 1523923200000 | 4228.3 |
| 1524009600000 | 4268.83 |
| 1524096000000 | 4271.6899 |
| 1524182400000 | 4255.76 |
| 1524441600000 | 4271.37 |
| 1524528000000 | 4259.58 |
| 1524614400000 | 4222.64 |
| 1524700800000 | 4243.37 |
| 1524787200000 | 4247.61 |
| 1525046400000 | 4248.02 |
| 1525132800000 | 4199.78 |
| 1525219200000 | 4206.47 |
| 1525305600000 | 4160.82 |
| 1525392000000 | 4185.83 |
| 1525651200000 | 4205.49 |
| 1525737600000 | 4182.81 |
| 1525824000000 | 4217.03 |
| 1525910400000 | 4215.4799 |
| 1525996800000 | 4275.7 |
| 1526256000000 | 4277.08 |
| 1526342400000 | 4227.16 |
| 1526428800000 | 4206.95 |
| 1526515200000 | 4255.55 |
| 1526601600000 | 4221.66 |
| 1526860800000 | 4231.86 |
| 1526947200000 | 4245.03 |
| 1527033600000 | 4176.22 |
| 1527120000000 | 4162.53 |
| 1527206400000 | 4129.9 |
| 1527465600000 | 4105.59 |
| 1527552000000 | 4026.7 |
| 1527638400000 | 4064.6 |
| 1527724800000 | 4056.06 |
| 1527811200000 | 4092.75 |
| 1528070400000 | 4128.13 |
| 1528156800000 | 4088.26 |
| 1528243200000 | 4118.34 |
| 1528329600000 | 4119.03 |
| 1528416000000 | 4078.33 |
| 1528675200000 | 4113.31 |
| 1528761600000 | 4103.83 |
| 1528848000000 | 4106.8 |
| 1528934400000 | 4090.39 |
| 1529020800000 | 4031.69 |
| 1529280000000 | 4004.41 |
| 1529366400000 | 3967.6 |
| 1529452800000 | 3965.58 |
| 1529539200000 | 3937.55 |
| 1529625600000 | 3997.85 |
| 1529884800000 | 3943.65 |
| 1529971200000 | 3937.81 |
| 1530057600000 | 3918.86 |
| 1530144000000 | 3891.54 |
| 1530230400000 | 3962.5 |
| 1530489600000 | 3938.28 |
| 1530576000000 | 3990.37 |
| 1530662400000 | 4012.9 |
| 1530748800000 | 4056.7 |
| 1530835200000 | 4086.77 |
| 1531094400000 | 4133.9399 |
| 1531180800000 | 4131.4799 |
| 1531267200000 | 4075.45 |
| 1531353600000 | 4073.71 |
| 1531440000000 | 4077.62 |
| 1531699200000 | 4071.22 |
| 1531785600000 | 4071.77 |
| 1531872000000 | 4064.16 |
| 1531958400000 | 4036.98 |
| 1532044800000 | 4048.2 |
| 1532304000000 | 4050.4 |
| 1532390400000 | 4078.7 |
| 1532476800000 | 4067.55 |
| 1532563200000 | 4080.95 |
| 1532649600000 | 4103.5 |
| 1532908800000 | 4111.15 |
| 1532995200000 | 4126.89 |
| 1533081600000 | 4103.16 |
| 1533168000000 | 4018.41 |
| 1533254400000 | 4058.21 |
| 1533513600000 | 4032.39 |
| 1533600000000 | 4060.07 |
| 1533686400000 | 4053.13 |
| 1533772800000 | 4032.57 |
| 1533859200000 | 3962.57 |
| 1534118400000 | 3967.24 |
| 1534204800000 | 3959.13 |
| 1534291200000 | 3898.15 |
| 1534377600000 | 3950.95 |
| 1534464000000 | 3951.39 |
| 1534723200000 | 3955.31 |
| 1534809600000 | 4009.7 |
| 1534896000000 | 4055.53 |
| 1534982400000 | 4048.4 |
| 1535068800000 | 4059.97 |
| 1535328000000 | 4079.96 |
| 1535414400000 | 4103.42 |
| 1535500800000 | 4094.85 |
| 1535587200000 | 4075.08 |
| 1535673600000 | 4046.51 |
| 1535932800000 | 4054.81 |
| 1536019200000 | 4009.28 |
| 1536105600000 | 4020.42 |
| 1536192000000 | 4022.76 |
| 1536278400000 | 4018.65 |
| 1536537600000 | 4061.62 |
| 1536624000000 | 4038.95 |
| 1536710400000 | 4061.08 |
| 1536796800000 | 4033.68 |
| 1536883200000 | 4040.09 |
| 1537142400000 | 4061.77 |
| 1537228800000 | 4070.18 |
| 1537315200000 | 4080.2 |
| 1537401600000 | 4134.93 |
| 1537488000000 | 4166.3 |
| 1537747200000 | 4163.6 |
| 1537833600000 | 4165.5 |
| 1537920000000 | 4154.35 |
| 1538006400000 | 4104.6899 |
| 1538092800000 | 4069.2 |
| 1538352000000 | 4058 |
| 1538438400000 | 4015.26 |
| 1538524800000 | 4032.71 |
| 1538611200000 | 4005.65 |
| 1538697600000 | 3974.6 |
| 1538956800000 | 3925.29 |
| 1539043200000 | 3955.81 |
| 1539129600000 | 3918.62 |
| 1539216000000 | 3838.45 |
| 1539302400000 | 3829.26 |
| 1539561600000 | 3834.26 |
| 1539648000000 | 3895.39 |
| 1539734400000 | 3899.77 |
| 1539820800000 | 3902.58 |
| 1539907200000 | 3888.65 |
| 1540166400000 | 3872.39 |
| 1540252800000 | 3799.5 |
| 1540339200000 | 3784.31 |
| 1540425600000 | 3784.85 |
| 1540512000000 | 3785.68 |
| 1540771200000 | 3831 |
| 1540857600000 | 3839.66 |
| 1540944000000 | 3876.46 |
| 1541030400000 | 3897.86 |
| 1541116800000 | 3912.45 |
| 1541376000000 | 3904.03 |
| 1541462400000 | 3914.49 |
| 1541548800000 | 3976.87 |
| 1541635200000 | 3967.92 |
| 1541721600000 | 3975.38 |
| 1541980800000 | 3910.13 |
| 1542067200000 | 3943.29 |
| 1542153600000 | 3928.49 |
| 1542240000000 | 3897.47 |
| 1542326400000 | 3929.8 |
| 1542585600000 | 3938.13 |
| 1542672000000 | 3872.29 |
| 1542758400000 | 3902.99 |
| 1542844800000 | 3873.16 |
| 1542931200000 | 3883.29 |
| 1543190400000 | 3914.98 |
| 1543276800000 | 3913.44 |
| 1543363200000 | 3902.07 |
| 1543449600000 | 3949.57 |
| 1543536000000 | 3898.48 |
| 1543795200000 | 3913.59 |
| 1543881600000 | 3890.51 |
| 1543968000000 | 3847.77 |
| 1544054400000 | 3764.96 |
| 1544140800000 | 3790.52 |
| 1544400000000 | 3712.58 |
| 1544486400000 | 3732.33 |
| 1544572800000 | 3789.56 |
| 1544659200000 | 3771.96 |
| 1544745600000 | 3741.19 |
| 1545004800000 | 3710.35 |
| 1545091200000 | 3691.65 |
| 1545177600000 | 3728.16 |
| 1545264000000 | 3679.63 |
| 1545350400000 | 3680.57 |
| 1545609600000 | 3674.49 |
| 1545868800000 | 3620.33 |
| 1545955200000 | 3693.11 |
| 1546214400000 | 3712.56 |
| 1546387200000 | 3686.4 |
| 1546473600000 | 3699.45 |
| 1546560000000 | 3775.48 |
| 1546819200000 | 3788.9 |
| 1546905600000 | 3832.79 |
| 1546992000000 | 3872.13 |
| 1547078400000 | 3886.56 |
| 1547164800000 | 3896.33 |
| 1547424000000 | 3898.44 |
| 1547510400000 | 3883.51 |
| 1547596800000 | 3924.94 |
| 1547683200000 | 3915.41 |
| 1547769600000 | 3950.2 |
| 1548028800000 | 3941.01 |
| 1548115200000 | 3923.04 |
| 1548201600000 | 3942.55 |
| 1548288000000 | 3954.39 |
| 1548374400000 | 3965.47 |
| 1548633600000 | 3963.48 |
| 1548720000000 | 3975.16 |
| 1548806400000 | 3987.96 |
| 1548892800000 | 3970.4 |
| 1548979200000 | 3986.78 |
| 1549238400000 | 3975.07 |
| 1549324800000 | 4000.02 |
| 1549411200000 | 3995.82 |
| 1549497600000 | 3938.78 |
| 1549584000000 | 3885.77 |
| 1549843200000 | 3901.4 |
| 1549929600000 | 3924.24 |
| 1550016000000 | 3912.84 |
| 1550102400000 | 3877.4 |
| 1550188800000 | 3903.72 |
| 1550448000000 | 3926.5 |
| 1550534400000 | 3942.79 |
| 1550620800000 | 3963.3 |
| 1550707200000 | 3960.7 |
| 1550793600000 | 3961.39 |
| 1551052800000 | 3971.09 |
| 1551139200000 | 3996.79 |
| 1551225600000 | 3971.46 |
| 1551312000000 | 4000.17 |
| 1551398400000 | 4013.79 |
| 1551657600000 | 4003.08 |
| 1551744000000 | 3981.94 |
| 1551830400000 | 3984.57 |
| 1551916800000 | 3924.69 |
| 1552003200000 | 3920.21 |
| 1552262400000 | 3932.53 |
| 1552348800000 | 3958.61 |
| 1552435200000 | 3989.13 |
| 1552521600000 | 4009.42 |
| 1552608000000 | 4032.96 |
| 1552867200000 | 4046.03 |
| 1552953600000 | 4060.03 |
| 1553040000000 | 4007.56 |
| 1553126400000 | 4011.39 |
| 1553212800000 | 3953.3 |
| 1553472000000 | 3949.49 |
| 1553558400000 | 3958.24 |
| 1553644800000 | 3960.83 |
| 1553731200000 | 3960.73 |
| 1553817600000 | 3985.96 |
| 1554076800000 | 4022.67 |
| 1554163200000 | 4027.52 |
| 1554249600000 | 4071.64 |
| 1554336000000 | 4047.19 |
| 1554422400000 | 4045.38 |
| 1554681600000 | 4036.35 |
| 1554768000000 | 4018.44 |
| 1554854400000 | 4033.66 |
| 1554940800000 | 4043.9 |
| 1555027200000 | 4063.54 |
| 1555286400000 | 4090.21 |
| 1555372800000 | 4122.86 |
| 1555459200000 | 4134.04 |
| 1555545600000 | 4119.9399 |
| 1555977600000 | 4112.45 |
| 1556064000000 | 4112.91 |
| 1556150400000 | 4072.39 |
| 1556236800000 | 4071.41 |
| 1556496000000 | 4081.1 |
| 1556582400000 | 4094.02 |
| 1556668800000 | 4110.62 |
| 1556755200000 | 4077.35 |
| 1556841600000 | 4072.83 |
| 1557100800000 | 4033.82 |
| 1557187200000 | 3999.8 |
| 1557273600000 | 3990.36 |
| 1557360000000 | 3961.6 |
| 1557446400000 | 3985.06 |
| 1557705600000 | 3942.86 |
| 1557792000000 | 3955.6 |
| 1557878400000 | 3975.29 |
| 1557964800000 | 4021.14 |
| 1558051200000 | 3994.7 |
| 1558310400000 | 3980.29 |
| 1558396800000 | 4003.42 |
| 1558483200000 | 3961.59 |
| 1558569600000 | 3919.92 |
| 1558656000000 | 3982.24 |
| 1558915200000 | 3984.79 |
| 1559001600000 | 3976.68 |
| 1559088000000 | 3919.73 |
| 1559174400000 | 3931.83 |
| 1559260800000 | 3932.09 |
| 1559520000000 | 3942.54 |
| 1559606400000 | 4002.11 |
| 1559692800000 | 4034.82 |
| 1559779200000 | 4022.05 |
| 1559865600000 | 4082.54 |
| 1560124800000 | 4069.25 |
| 1560211200000 | 4094.47 |
| 1560297600000 | 4070.55 |
| 1560384000000 | 4065.8 |
| 1560470400000 | 4030.6 |
| 1560729600000 | 4027.5 |
| 1560816000000 | 4041.88 |
| 1560902400000 | 4038.83 |
| 1560988800000 | 4053.76 |
| 1561075200000 | 4061.39 |
| 1561334400000 | 4088.56 |
| 1561420800000 | 4075 |
| 1561507200000 | 4056.39 |
| 1561593600000 | 4058.56 |
| 1561680000000 | 4105.03 |
| 1561939200000 | 4103.9799 |
| 1562025600000 | 4112.15 |
| 1562112000000 | 4154.09 |
| 1562198400000 | 4179.38 |
| 1562284800000 | 4120.78 |
| 1562544000000 | 4120.03 |
| 1562630400000 | 4112.03 |
| 1562716800000 | 4099.12 |
| 1562803200000 | 4094.77 |
| 1562889600000 | 4101.79 |
| 1563148800000 | 4105.41 |
| 1563235200000 | 4091.45 |
| 1563321600000 | 4094.84 |
| 1563408000000 | 4083.78 |
| 1563494400000 | 4090.87 |
| 1563753600000 | 4080.07 |
| 1563840000000 | 4075.27 |
| 1563926400000 | 4078.06 |
| 1564012800000 | 4058.56 |
| 1564099200000 | 4045.59 |
| 1564358400000 | 4066.05 |
| 1564444800000 | 4023.19 |
| 1564531200000 | 4010.25 |
| 1564617600000 | 3998.57 |
| 1564704000000 | 3975.57 |
| 1564963200000 | 3931.29 |
| 1565049600000 | 3898.45 |
| 1565136000000 | 3926.14 |
| 1565222400000 | 3963.08 |
| 1565308800000 | 3968.52 |
| 1565568000000 | 3984.31 |
| 1565654400000 | 3978.26 |
| 1565740800000 | 3925.22 |
| 1565827200000 | 3904.86 |
| 1565913600000 | 3946.99 |
| 1566172800000 | 3992.27 |
| 1566259200000 | 3958.96 |
| 1566345600000 | 3991.88 |
| 1566432000000 | 3984.19 |
| 1566518400000 | 3983.83 |
| 1566777600000 | 3988.12 |
| 1566864000000 | 3992.93 |
| 1566950400000 | 3952.2 |
| 1567036800000 | 3954.83 |
| 1567123200000 | 3957.82 |
| 1567382400000 | 3937.34 |
| 1567468800000 | 3914.33 |
| 1567555200000 | 3977.64 |
| 1567641600000 | 4017.05 |
| 1567728000000 | 4027.26 |
| 1567987200000 | 4048.98 |
| 1568073600000 | 4080.81 |
| 1568160000000 | 4092.9 |
| 1568246400000 | 4097.35 |
| 1568332800000 | 4137.5 |
| 1568592000000 | 4073.24 |
| 1568678400000 | 4072.07 |
| 1568764800000 | 4074.18 |
| 1568851200000 | 4097.38 |
| 1568937600000 | 4094.47 |
| 1569196800000 | 4049.13 |
| 1569283200000 | 4021.07 |
| 1569369600000 | 4006.96 |
| 1569456000000 | 4010.45 |
| 1569542400000 | 4046.77 |
| 1569801600000 | 4059.78 |
| 1569888000000 | 4027.19 |
| 1569974400000 | 3944 |
| 1570060800000 | 3961.45 |
| 1570147200000 | 3981.44 |
| 1570406400000 | 4017.74 |
| 1570492800000 | 3962.65 |
| 1570579200000 | 3985.03 |
| 1570665600000 | 4037.07 |
| 1570752000000 | 4130.03 |
| 1571011200000 | 4115.87 |
| 1571097600000 | 4163.9799 |
| 1571184000000 | 4165.74 |
| 1571270400000 | 4200 |
| 1571356800000 | 4184.12 |
| 1571616000000 | 4237.89 |
| 1571702400000 | 4199.75 |
| 1571788800000 | 4214.7299 |
| 1571875200000 | 4234.78 |
| 1571961600000 | 4236.89 |
| 1572220800000 | 4240.52 |
| 1572307200000 | 4250.13 |
| 1572393600000 | 4234.24 |
| 1572480000000 | 4225.49 |
| 1572566400000 | 4264.54 |
| 1572825600000 | 4322.79 |
| 1572912000000 | 4330.97 |
| 1572998400000 | 4319.9 |
| 1573084800000 | 4329.83 |
| 1573171200000 | 4308.42 |
| 1573430400000 | 4308.17 |
| 1573516800000 | 4304.6 |
| 1573603200000 | 4259.26 |
| 1573689600000 | 4242.79 |
| 1573776000000 | 4270.9799 |
| 1574035200000 | 4263.68 |
| 1574121600000 | 4262.5 |
| 1574208000000 | 4235.05 |
| 1574294400000 | 4220.68 |
| 1574380800000 | 4233.18 |
| 1574640000000 | 4241.83 |
| 1574726400000 | 4237.95 |
| 1574812800000 | 4243.06 |
| 1574899200000 | 4242.37 |
| 1574985600000 | 4221.29 |
| 1575244800000 | 4199.96 |
| 1575331200000 | 4158.28 |
| 1575417600000 | 4206.56 |
| 1575504000000 | 4211.96 |
| 1575590400000 | 4233.28 |
| 1575849600000 | 4235.85 |
| 1575936000000 | 4223.12 |
| 1576022400000 | 4216.03 |
| 1576108800000 | 4237.2299 |
| 1576195200000 | 4255.68 |
| 1576454400000 | 4290.9799 |
| 1576540800000 | 4268.05 |
| 1576627200000 | 4255.49 |
| 1576713600000 | 4257.39 |
| 1576800000000 | 4253.5 |
| 1577059200000 | 4248.28 |
| 1577145600000 | 4254.77 |
| 1577404800000 | 4292.14 |
| 1577664000000 | 4289.92 |
| 1577750400000 | 4291.7299 |
| 1577923200000 | 4322.7299 |
| 1578009600000 | 4298.74 |
| 1578268800000 | 4271.97 |
| 1578355200000 | 4277.28 |
| 1578441600000 | 4263.5 |
| 1578528000000 | 4250.85 |
| 1578614400000 | 4234.7299 |
| 1578873600000 | 4234.95 |
| 1578960000000 | 4248.09 |
| 1579046400000 | 4236.96 |
| 1579132800000 | 4244.17 |
| 1579219200000 | 4242.36 |
| 1579478400000 | 4251.33 |
| 1579564800000 | 4252.14 |
| 1579651200000 | 4225.28 |
| 1579737600000 | 4186.53 |
| 1579824000000 | 4201.37 |
| 1580083200000 | 4118.76 |
| 1580169600000 | 4129.18 |
| 1580256000000 | 4140.72 |
| 1580342400000 | 4124.7299 |
| 1580428800000 | 4098.4399 |
| 1580688000000 | 4099.1 |
| 1580774400000 | 4136.59 |
| 1580860800000 | 4176.25 |
| 1580947200000 | 4183.85 |
| 1581033600000 | 4148.03 |
| 1581292800000 | 4148.09 |
| 1581379200000 | 4175.16 |
| 1581465600000 | 4183.79 |
| 1581552000000 | 4167.65 |
| 1581638400000 | 4190.72 |
| 1581897600000 | 4195.08 |
| 1581984000000 | 4170.46 |
| 1582070400000 | 4157.63 |
| 1582156800000 | 4141.14 |
| 1582243200000 | 4119.45 |
| 1582502400000 | 3981.09 |
| 1582588800000 | 3913.29 |
| 1582675200000 | 3910.99 |
| 1582761600000 | 3815.45 |
| 1582848000000 | 3688.49 |
| 1583107200000 | 3735.31 |
| 1583193600000 | 3791.16 |
| 1583280000000 | 3809.09 |
| 1583366400000 | 3724.05 |
| 1583452800000 | 3664.14 |
| 1583712000000 | 3406.96 |
| 1583798400000 | 3354.2 |
| 1583884800000 | 3336.1 |
| 1583971200000 | 2861.38 |
| 1584057600000 | 2909.18 |
| 1584316800000 | 2671.48 |
| 1584403200000 | 2661.05 |
| 1584489600000 | 2535.96 |
| 1584576000000 | 2534.58 |
| 1584662400000 | 2565.04 |
| 1584921600000 | 2498.91 |
| 1585008000000 | 2753.2399 |
| 1585094400000 | 2808.78 |
| 1585180800000 | 2885.03 |
| 1585267200000 | 2807.76 |
| 1585526400000 | 2811.45 |
| 1585612800000 | 2839.08 |
| 1585699200000 | 2727.46 |
| 1585785600000 | 2738.66 |
| 1585872000000 | 2669.43 |
| 1586131200000 | 2786.93 |
| 1586217600000 | 2917.54 |
| 1586304000000 | 2904.44 |
| 1586390400000 | 2994.71 |
| 1586822400000 | 2990.98 |
| 1586908800000 | 2832.13 |
| 1586995200000 | 2806.7399 |
| 1587081600000 | 2917.23 |
| 1587340800000 | 2910.54 |
| 1587427200000 | 2802.33 |
| 1587513600000 | 2813.88 |
| 1587600000000 | 2850.7399 |
| 1587686400000 | 2815.42 |
| 1587945600000 | 2902.78 |
| 1588032000000 | 2972.26 |
| 1588118400000 | 3087.43 |
| 1588204800000 | 3011.75 |
| 1588291200000 | 3027.92 |
| 1588550400000 | 2876.89 |
| 1588636800000 | 2918.85 |
| 1588723200000 | 2873.29 |
| 1588809600000 | 2883.19 |
| 1588896000000 | 2953.16 |
| 1589155200000 | 2915.61 |
| 1589241600000 | 2908.59 |
| 1589328000000 | 2791.87 |
| 1589414400000 | 2733.42 |
| 1589500800000 | 2756.28 |
| 1589760000000 | 2918.96 |
| 1589846400000 | 2904.9699 |
| 1589932800000 | 2930.45 |
| 1590019200000 | 2883.03 |
| 1590105600000 | 2871.05 |
| 1590364800000 | 2923.39 |
| 1590451200000 | 3045.69 |
| 1590537600000 | 3122.9 |
| 1590624000000 | 3152.27 |
| 1590710400000 | 3084.78 |
| 1590969600000 | 3123.4899 |
| 1591056000000 | 3267.37 |
| 1591142400000 | 3417.66 |
| 1591228800000 | 3438.36 |
| 1591315200000 | 3550.02 |
| 1591574400000 | 3557.58 |
| 1591660800000 | 3477.16 |
| 1591747200000 | 3429.03 |
| 1591833600000 | 3256.14 |
| 1591920000000 | 3228.19 |
| 1592179200000 | 3235.18 |
| 1592265600000 | 3301.26 |
| 1592352000000 | 3278.62 |
| 1592438400000 | 3280.04 |
| 1592524800000 | 3245.64 |
| 1592784000000 | 3241.76 |
| 1592870400000 | 3304.21 |
| 1592956800000 | 3175.65 |
| 1593043200000 | 3192.46 |
| 1593129600000 | 3151.9899 |
| 1593388800000 | 3212.79 |
| 1593475200000 | 3220.15 |
| 1593561600000 | 3203.23 |
| 1593648000000 | 3268.66 |
| 1593734400000 | 3246.25 |
| 1593993600000 | 3328.48 |
| 1594080000000 | 3300.05 |
| 1594166400000 | 3267.96 |
| 1594252800000 | 3228.7399 |
| 1594339200000 | 3290.69 |
| 1594598400000 | 3331.84 |
| 1594684800000 | 3347.28 |
| 1594771200000 | 3391.1 |
| 1594857600000 | 3393.12 |
| 1594944000000 | 3388.96 |
| 1595203200000 | 3398.99 |
| 1595289600000 | 3452.91 |
| 1595376000000 | 3451.47 |
| 1595462400000 | 3446.06 |
| 1595548800000 | 3412.41 |
| 1595808000000 | 3415.85 |
| 1595894400000 | 3431.53 |
| 1595980800000 | 3437.47 |
| 1596067200000 | 3338.3 |
| 1596153600000 | 3311.09 |
| 1596412800000 | 3342.63 |
| 1596499200000 | 3388.64 |
| 1596585600000 | 3452.57 |
| 1596672000000 | 3405.65 |
| 1596758400000 | 3397.15 |
| 1597017600000 | 3440.86 |
| 1597104000000 | 3530.2 |
| 1597190400000 | 3571.62 |
| 1597276800000 | 3556.79 |
| 1597363200000 | 3530.89 |
| 1597622400000 | 3529.18 |
| 1597708800000 | 3524.24 |
| 1597795200000 | 3551.95 |
| 1597881600000 | 3510.91 |
| 1597968000000 | 3485.02 |
| 1598227200000 | 3569.56 |
| 1598313600000 | 3547.41 |
| 1598400000000 | 3586.55 |
| 1598486400000 | 3558.07 |
| 1598572800000 | 3585.66 |
| 1598832000000 | 3550.99 |
| 1598918400000 | 3538.47 |
| 1599004800000 | 3559.87 |
| 1599091200000 | 3576.49 |
| 1599177600000 | 3567.39 |
| 1599436800000 | 3626.51 |
| 1599523200000 | 3602.74 |
| 1599609600000 | 3661.08 |
| 1599696000000 | 3666.84 |
| 1599782400000 | 3655.57 |
| 1600041600000 | 3681.47 |
| 1600128000000 | 3667.65 |
| 1600214400000 | 3685.55 |
| 1600300800000 | 3655.09 |
| 1600387200000 | 3632.81 |
| 1600646400000 | 3359.27 |
| 1600732800000 | 3340.19 |
| 1600819200000 | 3353.9 |
| 1600905600000 | 3246.57 |
| 1600992000000 | 3227.67 |
| 1601251200000 | 3330.39 |
| 1601337600000 | 3303.28 |
| 1601424000000 | 3349.37 |
| 1601510400000 | 3314.68 |
| 1601596800000 | 3329.38 |
| 1601856000000 | 3466.07 |
| 1601942400000 | 3565.74 |
| 1602028800000 | 3554.89 |
| 1602115200000 | 3583.48 |
| 1602201600000 | 3608.57 |
| 1602460800000 | 3536.85 |
| 1602547200000 | 3412.5 |
| 1602633600000 | 3426.13 |
| 1602720000000 | 3301.17 |
| 1602806400000 | 3360.82 |
| 1603065600000 | 3405.68 |
| 1603152000000 | 3461.12 |
| 1603238400000 | 3416.81 |
| 1603324800000 | 3411.93 |
| 1603411200000 | 3469.7 |
| 1603670400000 | 3376.02 |
| 1603756800000 | 3302.37 |
| 1603843200000 | 3136.34 |
| 1603929600000 | 3075.67 |
| 1604016000000 | 3114.21 |
| 1604275200000 | 3187.93 |
| 1604361600000 | 3303.01 |
| 1604448000000 | 3322.11 |
| 1604534400000 | 3436.1 |
| 1604620800000 | 3419.89 |
| 1604880000000 | 3841.61 |
| 1604966400000 | 3976.85 |
| 1605052800000 | 3961.36 |
| 1605139200000 | 3958.64 |
| 1605225600000 | 3969.56 |
| 1605484800000 | 4150.62 |
| 1605571200000 | 4191.68 |
| 1605657600000 | 4299.65 |
| 1605744000000 | 4209.03 |
| 1605830400000 | 4216.64 |
| 1606089600000 | 4295.54 |
| 1606176000000 | 4506.05 |
| 1606262400000 | 4469.25 |
| 1606348800000 | 4445.4799 |
| 1606435200000 | 4456.6899 |
| 1606694400000 | 4366.39 |
| 1606780800000 | 4482.09 |
| 1606867200000 | 4458.31 |
| 1606953600000 | 4554.93 |
| 1607040000000 | 4652.41 |
| 1607299200000 | 4652 |
| 1607385600000 | 4619.9 |
| 1607472000000 | 4659.91 |
| 1607558400000 | 4602.76 |
| 1607644800000 | 4549.62 |
| 1607904000000 | 4554.74 |
| 1607990400000 | 4666.38 |
| 1608076800000 | 4675.4 |
| 1608163200000 | 4757.86 |
| 1608249600000 | 4664.25 |
| 1608508800000 | 4503.02 |
| 1608595200000 | 4539.7299 |
| 1608681600000 | 4627.4399 |
| 1608768000000 | 4629.71 |
| 1609113600000 | 4656.11 |
| 1609200000000 | 4680.55 |
| 1609286400000 | 4748.54 |
| 1609372800000 | 4722.32 |
| 1609718400000 | 4675.2299 |
| 1609804800000 | 4705.93 |
| 1609891200000 | 4816.63 |
| 1609977600000 | 4875.02 |
| 1610064000000 | 4852.27 |
| 1610323200000 | 4715.85 |
| 1610409600000 | 4778.09 |
| 1610496000000 | 4733.99 |
| 1610582400000 | 4779.15 |
| 1610668800000 | 4626.35 |
| 1610928000000 | 4656.15 |
| 1611014400000 | 4631.46 |
| 1611100800000 | 4661.3 |
| 1611187200000 | 4644.68 |
| 1611273600000 | 4561.49 |
| 1611532800000 | 4396.09 |
| 1611619200000 | 4531.06 |
| 1611705600000 | 4550.71 |
| 1611792000000 | 4638.02 |
| 1611878400000 | 4578.26 |
| 1612137600000 | 4585.54 |
| 1612224000000 | 4662.1 |
| 1612310400000 | 4712.07 |
| 1612396800000 | 4712.52 |
| 1612483200000 | 4794.3 |
| 1612742400000 | 4867.9 |
| 1612828800000 | 4909.18 |
| 1612915200000 | 4884.45 |
| 1613001600000 | 4898.2299 |
| 1613088000000 | 4888.36 |
| 1613347200000 | 4921.92 |
| 1613433600000 | 4939.53 |
| 1613520000000 | 4897.26 |
| 1613606400000 | 4835.68 |
| 1613692800000 | 4939.1899 |
| 1613952000000 | 5006.02 |
| 1614038400000 | 5034.68 |
| 1614124800000 | 5150.2 |
| 1614211200000 | 5242.6 |
| 1614297600000 | 5159.07 |
| 1614556800000 | 5302.63 |
| 1614643200000 | 5301.24 |
| 1614729600000 | 5308.89 |
| 1614816000000 | 5324.09 |
| 1614902400000 | 5250.57 |
| 1615161600000 | 5321.16 |
| 1615248000000 | 5375.01 |
| 1615334400000 | 5369.72 |
| 1615420800000 | 5394.11 |
| 1615507200000 | 5447.53 |
| 1615766400000 | 5373 |
| 1615852800000 | 5344.91 |
| 1615939200000 | 5297.7 |
| 1616025600000 | 5334.78 |
| 1616112000000 | 5242.37 |
| 1616371200000 | 5211.12 |
| 1616457600000 | 5115.39 |
| 1616544000000 | 5110.99 |
| 1616630400000 | 5062.3 |
| 1616716800000 | 5157.6 |
| 1616976000000 | 5149.47 |
| 1617062400000 | 5230.33 |
| 1617148800000 | 5195.64 |
| 1617235200000 | 5240.09 |
| 1617667200000 | 5343.3 |
| 1617753600000 | 5358.64 |
| 1617840000000 | 5312.49 |
| 1617926400000 | 5329.72 |
| 1618185600000 | 5349.72 |
| 1618272000000 | 5370.09 |
| 1618358400000 | 5437.03 |
| 1618444800000 | 5412.59 |
| 1618531200000 | 5433.86 |
| 1618790400000 | 5424.43 |
| 1618876800000 | 5327.4399 |
| 1618963200000 | 5322.15 |
| 1619049600000 | 5368.64 |
| 1619136000000 | 5434.26 |
| 1619395200000 | 5547.95 |
| 1619481600000 | 5532.85 |
| 1619568000000 | 5607.13 |
| 1619654400000 | 5622.05 |
| 1619740800000 | 5568.9399 |
| 1620000000000 | 5620.72 |
| 1620086400000 | 5567 |
| 1620172800000 | 5656.87 |
| 1620259200000 | 5694.93 |
| 1620345600000 | 5801.12 |
| 1620604800000 | 5859.88 |
| 1620691200000 | 5726.99 |
| 1620777600000 | 5720.24 |
| 1620864000000 | 5711.03 |
| 1620950400000 | 5812.92 |
| 1621209600000 | 5793.47 |
| 1621296000000 | 5868.65 |
| 1621382400000 | 5772.59 |
| 1621468800000 | 5778.26 |
| 1621555200000 | 5773.6899 |
| 1621814400000 | 5802.82 |
| 1621900800000 | 5819.58 |
| 1621987200000 | 5820.42 |
| 1622073600000 | 5881.78 |
| 1622160000000 | 5946.87 |
| 1622419200000 | 5972.56 |
| 1622505600000 | 6087.81 |
| 1622592000000 | 6081.33 |
| 1622678400000 | 6039.92 |
| 1622764800000 | 6001.4399 |
| 1623024000000 | 6082.04 |
| 1623110400000 | 6074.61 |
| 1623196800000 | 6130.68 |
| 1623283200000 | 6106.31 |
| 1623369600000 | 6110.89 |
| 1623628800000 | 6139.9799 |
| 1623715200000 | 6121.54 |
| 1623801600000 | 6131.9 |
| 1623888000000 | 6049.1899 |
| 1623974400000 | 5929.01 |
| 1624233600000 | 5961.72 |
| 1624320000000 | 5944.49 |
| 1624406400000 | 5975.3 |
| 1624492800000 | 5988.15 |
| 1624579200000 | 6050.77 |
| 1624838400000 | 5876.04 |
| 1624924800000 | 5836.77 |
| 1625011200000 | 5770.18 |
| 1625097600000 | 5813.9399 |
| 1625184000000 | 5821.14 |
| 1625443200000 | 5842.64 |
| 1625529600000 | 5759.33 |
| 1625616000000 | 5732.58 |
| 1625702400000 | 5650.9399 |
| 1625788800000 | 5751.2299 |
| 1626048000000 | 5740.49 |
| 1626134400000 | 5699.25 |
| 1626220800000 | 5730.08 |
| 1626307200000 | 5626.65 |
| 1626393600000 | 5612.12 |
| 1626652800000 | 5396.39 |
| 1626739200000 | 5395.9 |
| 1626825600000 | 5582.89 |
| 1626912000000 | 5573.01 |
| 1626998400000 | 5610.37 |
| 1627257600000 | 5744.1899 |
| 1627344000000 | 5715.27 |
| 1627430400000 | 5786.36 |
| 1627516800000 | 5845.12 |
| 1627603200000 | 5801.14 |
| 1627862400000 | 5882.95 |
| 1627948800000 | 5864.9399 |
| 1628035200000 | 5824.04 |
| 1628121600000 | 5873.41 |
| 1628208000000 | 5854.6 |
| 1628467200000 | 5844.28 |
| 1628553600000 | 5864.86 |
| 1628640000000 | 5905.55 |
| 1628726400000 | 5907.59 |
| 1628812800000 | 5941.09 |
| 1629072000000 | 5861.3 |
| 1629158400000 | 5789.3 |
| 1629244800000 | 5792.26 |
| 1629331200000 | 5609.05 |
| 1629417600000 | 5572.16 |
| 1629676800000 | 5719.9399 |
| 1629763200000 | 5788.41 |
| 1629849600000 | 5832.4799 |
| 1629936000000 | 5821.85 |
| 1630022400000 | 5885.2 |
| 1630281600000 | 5910.27 |
| 1630368000000 | 5870.54 |
| 1630454400000 | 5953.96 |
| 1630540800000 | 6013.37 |
| 1630627200000 | 5959.71 |
| 1630886400000 | 5973.13 |
| 1630972800000 | 6005.77 |
| 1631059200000 | 5898.64 |
| 1631145600000 | 5937.63 |
| 1631232000000 | 5896.76 |
| 1631491200000 | 5906.57 |
| 1631577600000 | 5880.17 |
| 1631664000000 | 5831.7 |
| 1631750400000 | 5757.42 |
| 1631836800000 | 5681.95 |
| 1632096000000 | 5657.25 |
| 1632182400000 | 5638.5 |
| 1632268800000 | 5746.35 |
| 1632355200000 | 5785.26 |
| 1632441600000 | 5846.61 |
| 1632700800000 | 6026.41 |
| 1632787200000 | 5881.85 |
| 1632873600000 | 5852.67 |
| 1632960000000 | 5793.21 |
| 1633046400000 | 5888.11 |
| 1633305600000 | 5823.06 |
| 1633392000000 | 5805.39 |
| 1633478400000 | 5639.39 |
| 1633564800000 | 5716.6899 |
| 1633651200000 | 5800.77 |
| 1633910400000 | 5864.22 |
| 1633996800000 | 5838 |
| 1634083200000 | 5864.53 |
| 1634169600000 | 5888.77 |
| 1634256000000 | 5956.68 |
| 1634515200000 | 5867.85 |
| 1634601600000 | 5881.87 |
| 1634688000000 | 5851.26 |
| 1634774400000 | 5876.68 |
| 1634860800000 | 5806.54 |
| 1635120000000 | 5766.74 |
| 1635206400000 | 5863.35 |
| 1635292800000 | 5857.56 |
| 1635379200000 | 5904.5 |
| 1635465600000 | 5891.93 |
| 1635724800000 | 6001.22 |
| 1635811200000 | 5926.13 |
| 1635897600000 | 5908.35 |
| 1635984000000 | 5977.04 |
| 1636070400000 | 6116.37 |
| 1636329600000 | 6105.7299 |
| 1636416000000 | 6096.87 |
| 1636502400000 | 6003.51 |
| 1636588800000 | 5863.57 |
| 1636675200000 | 5850.83 |
| 1636934400000 | 5858.9399 |
| 1637020800000 | 5777.81 |
| 1637107200000 | 5696.75 |
| 1637193600000 | 5623.29 |
| 1637280000000 | 5553.36 |
| 1637539200000 | 5562.45 |
| 1637625600000 | 5515.56 |
| 1637712000000 | 5502.59 |
| 1637798400000 | 5616.33 |
| 1637884800000 | 5277.02 |
| 1638144000000 | 5323.21 |
| 1638230400000 | 5282.77 |
| 1638316800000 | 5431 |
| 1638403200000 | 5333.6899 |
| 1638489600000 | 5262.09 |
| 1638748800000 | 5346.01 |
| 1638835200000 | 5480.13 |
| 1638921600000 | 5489.27 |
| 1639008000000 | 5402.55 |
| 1639094400000 | 5337.1899 |
| 1639353600000 | 5176.6899 |
| 1639440000000 | 5195.46 |
| 1639526400000 | 5095.42 |
| 1639612800000 | 5188.43 |
| 1639699200000 | 5210.09 |
| 1639958400000 | 5126.2 |
| 1640044800000 | 5220.29 |
| 1640131200000 | 5306.82 |
| 1640217600000 | 5322.08 |
| 1640304000000 | 5348.9 |
| 1640563200000 | 5366.8 |
| 1640649600000 | 5398.17 |
| 1640736000000 | 5386.25 |
| 1640822400000 | 5399.89 |
| 1640908800000 | 5429.99 |
| 1641168000000 | 5503.01 |
| 1641254400000 | 5610.8 |
| 1641340800000 | 5619.63 |
| 1641427200000 | 5556.06 |
| 1641513600000 | 5543.79 |
| 1641772800000 | 5466.07 |
| 1641859200000 | 5515.7 |
| 1641945600000 | 5578.99 |
| 1642032000000 | 5636.6899 |
| 1642118400000 | 5590.17 |
| 1642377600000 | 5634.25 |
| 1642464000000 | 5529.31 |
| 1642550400000 | 5464.13 |
| 1642636800000 | 5522.05 |
| 1642723200000 | 5392.79 |
| 1642982400000 | 5040.79 |
| 1643068800000 | 5097.09 |
| 1643155200000 | 5278.51 |
| 1643241600000 | 5216.06 |
| 1643328000000 | 5186.72 |
| 1643587200000 | 5267.4 |
| 1643673600000 | 5416.33 |
| 1643760000000 | 5419.84 |
| 1643846400000 | 5395.6 |
| 1643932800000 | 5394.3 |
| 1644192000000 | 5418 |
| 1644278400000 | 5482.41 |
| 1644364800000 | 5637.2299 |
| 1644451200000 | 5714.14 |
| 1644537600000 | 5623.42 |
| 1644796800000 | 5411.22 |
| 1644883200000 | 5574.17 |
| 1644969600000 | 5616.83 |
| 1645056000000 | 5530.9399 |
| 1645142400000 | 5406.56 |
| 1645401600000 | 5271.1899 |
| 1645488000000 | 5379.97 |
| 1645574400000 | 5287.56 |
| 1645660800000 | 4946.56 |
| 1645747200000 | 5227.9 |
| 1646006400000 | 5311.6899 |
| 1646092800000 | 5074.67 |
| 1646179200000 | 5154.05 |
| 1646265600000 | 4969.24 |
| 1646352000000 | 4646.57 |
| 1646611200000 | 4486.02 |
| 1646697600000 | 4561.9 |
| 1646784000000 | 4828.4399 |
| 1646870400000 | 4758.03 |
| 1646956800000 | 4868.9 |
| 1647216000000 | 4866.36 |
| 1647302400000 | 4796.7 |
| 1647388800000 | 4966.65 |
| 1647475200000 | 5075.91 |
| 1647561600000 | 5066.7 |
| 1647820800000 | 5058.22 |
| 1647907200000 | 5126.06 |
| 1647993600000 | 5086.56 |
| 1648080000000 | 5040.33 |
| 1648166400000 | 5085.66 |
| 1648425600000 | 5064.92 |
| 1648512000000 | 5223.54 |
| 1648598400000 | 5254.58 |
| 1648684800000 | 5150.39 |
| 1648771200000 | 5145.14 |
| 1649030400000 | 5106.01 |
| 1649116800000 | 5048.42 |
| 1649203200000 | 4867.55 |
| 1649289600000 | 4850.7 |
| 1649376000000 | 4902.2 |
| 1649635200000 | 4927.6899 |
| 1649721600000 | 4926.81 |
| 1649808000000 | 4910.65 |
| 1649894400000 | 5028.9 |
| 1650326400000 | 4990.13 |
| 1650412800000 | 5033.88 |
| 1650499200000 | 5085.96 |
| 1650585600000 | 4899.43 |
| 1650844800000 | 4759.82 |
| 1650931200000 | 4715.29 |
| 1651017600000 | 4599.29 |
| 1651104000000 | 4615.22 |
| 1651190400000 | 4670.96 |
| 1651449600000 | 4597.84 |
| 1651536000000 | 4653.49 |
| 1651622400000 | 4647.26 |
| 1651708800000 | 4546.91 |
| 1651795200000 | 4515.84 |
| 1652054400000 | 4334.99 |
| 1652140800000 | 4283.92 |
| 1652227200000 | 4383.56 |
| 1652313600000 | 4292.37 |
| 1652400000000 | 4446.92 |
| 1652659200000 | 4460.47 |
| 1652745600000 | 4557.02 |
| 1652832000000 | 4566.16 |
| 1652918400000 | 4555.88 |
| 1653004800000 | 4578.55 |
| 1653264000000 | 4664.57 |
| 1653350400000 | 4602.54 |
| 1653436800000 | 4614.72 |
| 1653523200000 | 4675.13 |
| 1653609600000 | 4761.82 |
| 1653868800000 | 4823.79 |
| 1653955200000 | 4742.5 |
| 1654041600000 | 4682.4799 |
| 1654128000000 | 4719.16 |
| 1654214400000 | 4689.13 |
| 1654473600000 | 4776.6899 |
| 1654560000000 | 4800.55 |
| 1654646400000 | 4819.49 |
| 1654732800000 | 4707.72 |
| 1654819200000 | 4564.41 |
| 1655078400000 | 4277.96 |
| 1655164800000 | 4213.3 |
| 1655251200000 | 4319.59 |
| 1655337600000 | 4238.37 |
| 1655424000000 | 4285.96 |
| 1655683200000 | 4416.8 |
| 1655769600000 | 4433.77 |
| 1655856000000 | 4330.93 |
| 1655942400000 | 4214.02 |
| 1656028800000 | 4274.04 |
| 1656288000000 | 4338.32 |
| 1656374400000 | 4341.9799 |
| 1656460800000 | 4200.28 |
| 1656547200000 | 4080.36 |
| 1656633600000 | 4043.92 |
| 1656892800000 | 4035.99 |
| 1656979200000 | 3794.78 |
| 1657065600000 | 3796.8 |
| 1657152000000 | 3902.87 |
| 1657238400000 | 3991.66 |
| 1657497600000 | 3934.2 |
| 1657584000000 | 3890.34 |
| 1657670400000 | 3870.01 |
| 1657756800000 | 3766.85 |
| 1657843200000 | 3860.08 |
| 1658102400000 | 4044.87 |
| 1658188800000 | 4154.49 |
| 1658275200000 | 4146.55 |
| 1658361600000 | 4107.83 |
| 1658448000000 | 4141.29 |
| 1658707200000 | 4077.54 |
| 1658793600000 | 4010.78 |
| 1658880000000 | 4079.06 |
| 1658966400000 | 4085.04 |
| 1659052800000 | 4169.28 |
| 1659312000000 | 4191.72 |
| 1659398400000 | 4133.95 |
| 1659484800000 | 4204.97 |
| 1659571200000 | 4203.28 |
| 1659657600000 | 4203.9799 |
| 1659916800000 | 4255.33 |
| 1660003200000 | 4238.75 |
| 1660089600000 | 4325.91 |
| 1660176000000 | 4347.32 |
| 1660262400000 | 4307.06 |
| 1660521600000 | 4291.02 |
| 1660608000000 | 4301.41 |
| 1660694400000 | 4205.37 |
| 1660780800000 | 4203.67 |
| 1660867200000 | 4081.51 |
| 1661126400000 | 3976.36 |
| 1661212800000 | 4040.01 |
| 1661299200000 | 4042.91 |
| 1661385600000 | 4104.31 |
| 1661472000000 | 4037.78 |
| 1661731200000 | 3982.5 |
| 1661817600000 | 3956.07 |
| 1661904000000 | 3971.95 |
| 1661990400000 | 3817.07 |
| 1662076800000 | 3918.8 |
| 1662336000000 | 3834.71 |
| 1662422400000 | 3794.06 |
| 1662508800000 | 3753.02 |
| 1662595200000 | 3786.88 |
| 1662681600000 | 3918.31 |
| 1662940800000 | 4019.46 |
| 1663027200000 | 3899.12 |
| 1663113600000 | 3829.16 |
| 1663200000000 | 3817.57 |
| 1663286400000 | 3740.05 |
| 1663545600000 | 3693.87 |
| 1663632000000 | 3657.49 |
| 1663718400000 | 3572.56 |
| 1663804800000 | 3457.35 |
| 1663891200000 | 3270.32 |
| 1664150400000 | 3289.1 |
| 1664236800000 | 3320.8 |
| 1664323200000 | 3338.05 |
| 1664409600000 | 3254.3 |
| 1664496000000 | 3315.16 |
| 1664755200000 | 3352.2199 |
| 1664841600000 | 3541.77 |
| 1664928000000 | 3425.24 |
| 1665014400000 | 3457.78 |
| 1665100800000 | 3401.46 |
| 1665360000000 | 3310.76 |
| 1665446400000 | 3251.4 |
| 1665532800000 | 3203.5 |
| 1665619200000 | 3255.7199 |
| 1665705600000 | 3306.87 |
| 1665964800000 | 3466.64 |
| 1666051200000 | 3491.47 |
| 1666137600000 | 3418.43 |
| 1666224000000 | 3512.25 |
| 1666310400000 | 3455.08 |
| 1666569600000 | 3517.35 |
| 1666656000000 | 3609.12 |
| 1666742400000 | 3723.47 |
| 1666828800000 | 3724.1 |
| 1666915200000 | 3648.86 |
| 1667174400000 | 3672.6 |
| 1667260800000 | 3730.29 |
| 1667347200000 | 3663.67 |
| 1667433600000 | 3581.78 |
| 1667520000000 | 3725.57 |
| 1667779200000 | 3815.33 |
| 1667865600000 | 3888.59 |
| 1667952000000 | 3852.57 |
| 1668038400000 | 4071.6 |
| 1668124800000 | 4273.89 |
| 1668384000000 | 4346.05 |
| 1668470400000 | 4404.29 |
| 1668556800000 | 4229.39 |
| 1668643200000 | 4141.46 |
| 1668729600000 | 4187.49 |
| 1668988800000 | 4098.82 |
| 1669075200000 | 4139.45 |
| 1669161600000 | 4192.99 |
| 1669248000000 | 4225.58 |
| 1669334400000 | 4160.6 |
| 1669593600000 | 4105.43 |
| 1669680000000 | 4062.11 |
| 1669766400000 | 4049.37 |
| 1669852800000 | 4124.1899 |
| 1669939200000 | 4102.83 |
| 1670198400000 | 4152.09 |
| 1670284800000 | 4048.24 |
| 1670371200000 | 3954.2 |
| 1670457600000 | 3984.71 |
| 1670544000000 | 4002.27 |
| 1670803200000 | 3975.17 |
| 1670889600000 | 4089.33 |
| 1670976000000 | 4082.37 |
| 1671062400000 | 4007.49 |
| 1671148800000 | 3930.79 |
| 1671408000000 | 3949.29 |
| 1671494400000 | 3963.56 |
| 1671580800000 | 4061.95 |
| 1671667200000 | 3992.7 |
| 1671753600000 | 4015.96 |
| 1672099200000 | 4050.59 |
| 1672185600000 | 3991.6 |
| 1672272000000 | 4086.98 |
| 1672358400000 | 4037.57 |
| 1672617600000 | 4131.54 |
| 1672704000000 | 4118.65 |
| 1672790400000 | 4167.82 |
| 1672876800000 | 4182.22 |
| 1672963200000 | 4281.79 |
| 1673222400000 | 4462.51 |
| 1673308800000 | 4443.42 |
| 1673395200000 | 4472.6899 |
| 1673481600000 | 4580.28 |
| 1673568000000 | 4646.93 |
| 1673827200000 | 4710.6 |
| 1673913600000 | 4721.26 |
| 1674000000000 | 4814.04 |
| 1674086400000 | 4655.32 |
| 1674172800000 | 4743.58 |
| 1674432000000 | 4827.96 |
| 1674518400000 | 4805.88 |
| 1674604800000 | 4817.77 |
| 1674691200000 | 4855.37 |
| 1674777600000 | 4895.06 |
| 1675036800000 | 4843.6899 |
| 1675123200000 | 4835.26 |
| 1675209600000 | 4895.81 |
| 1675296000000 | 5051.29 |
| 1675382400000 | 4967.36 |
| 1675641600000 | 4822.71 |
| 1675728000000 | 4855.6899 |
| 1675814400000 | 4928.9 |
| 1675900800000 | 4937.92 |
| 1675987200000 | 4818.3 |
| 1676246400000 | 4817.34 |
| 1676332800000 | 4840.26 |
| 1676419200000 | 4839.85 |
| 1676505600000 | 4900.18 |
| 1676592000000 | 4840.49 |
| 1676851200000 | 4864.66 |
| 1676937600000 | 4804.33 |
| 1677024000000 | 4712.64 |
| 1677110400000 | 4738.79 |
| 1677196800000 | 4653.41 |
| 1677456000000 | 4740.57 |
| 1677542400000 | 4775.46 |
| 1677628800000 | 4807.47 |
| 1677715200000 | 4785.58 |
| 1677801600000 | 4896.31 |
| 1678060800000 | 4950.05 |
| 1678147200000 | 4849.47 |
| 1678233600000 | 4858.04 |
| 1678320000000 | 4765.4799 |
| 1678406400000 | 4702.84 |
| 1678665600000 | 4512.1 |
| 1678752000000 | 4582.11 |
| 1678838400000 | 4158.74 |
| 1678924800000 | 4266.54 |
| 1679011200000 | 4201.06 |
| 1679270400000 | 4225.27 |
| 1679356800000 | 4351.87 |
| 1679443200000 | 4334.9 |
| 1679529600000 | 4342.3 |
| 1679616000000 | 4164.51 |
| 1679875200000 | 4239.4 |
| 1679961600000 | 4309.6 |
| 1680048000000 | 4381.15 |
| 1680134400000 | 4528.62 |
| 1680220800000 | 4542.18 |
| 1680480000000 | 4567.66 |
| 1680566400000 | 4588.34 |
| 1680652800000 | 4453.09 |
| 1680739200000 | 4473.72 |
| 1681171200000 | 4552.35 |
| 1681257600000 | 4556.9399 |
| 1681344000000 | 4611.17 |
| 1681430400000 | 4610.27 |
| 1681689600000 | 4522.64 |
| 1681776000000 | 4568.06 |
| 1681862400000 | 4500.99 |
| 1681948800000 | 4443.4 |
| 1682035200000 | 4404.4799 |
| 1682294400000 | 4415.93 |
| 1682380800000 | 4328.2299 |
| 1682467200000 | 4317.32 |
| 1682553600000 | 4329.9799 |
| 1682640000000 | 4420 |
| 1682899200000 | 4397.05 |
| 1682985600000 | 4294.71 |
| 1683072000000 | 4280.58 |
| 1683158400000 | 4240.2299 |
| 1683244800000 | 4344.9 |
| 1683504000000 | 4388.1899 |
| 1683590400000 | 4335.07 |
| 1683676800000 | 4390.87 |
| 1683763200000 | 4322.51 |
| 1683849600000 | 4341.91 |
| 1684108800000 | 4377.09 |
| 1684195200000 | 4380.3 |
| 1684281600000 | 4405.5 |
| 1684368000000 | 4424.06 |
| 1684454400000 | 4428 |
| 1684713600000 | 4420.77 |
| 1684800000000 | 4419.47 |
| 1684886400000 | 4271.32 |
| 1684972800000 | 4219.36 |
| 1685059200000 | 4250.54 |
| 1685318400000 | 4233.74 |
| 1685404800000 | 4200.7299 |
| 1685491200000 | 4114.2299 |
| 1685577600000 | 4211.55 |
| 1685664000000 | 4365.27 |
| 1685923200000 | 4330.7 |
| 1686009600000 | 4335.36 |
| 1686096000000 | 4385.83 |
| 1686182400000 | 4417.54 |
| 1686268800000 | 4405.46 |
| 1686528000000 | 4396.99 |
| 1686614400000 | 4472.25 |
| 1686700800000 | 4521.7 |
| 1686787200000 | 4511.29 |
| 1686873600000 | 4546.77 |
| 1687132800000 | 4496.77 |
| 1687219200000 | 4418.83 |
| 1687305600000 | 4433.7 |
| 1687392000000 | 4440.9 |
| 1687478400000 | 4304.99 |
| 1687737600000 | 4283.06 |
| 1687824000000 | 4365.58 |
| 1687910400000 | 4426.16 |
| 1687996800000 | 4471.9799 |
| 1688083200000 | 4551.1899 |
| 1688342400000 | 4610.81 |
| 1688428800000 | 4652.54 |
| 1688515200000 | 4635.74 |
| 1688601600000 | 4499.21 |
| 1688688000000 | 4634.63 |
| 1688947200000 | 4635.9399 |
| 1689033600000 | 4656.1 |
| 1689120000000 | 4787.91 |
| 1689206400000 | 4837.5 |
| 1689292800000 | 4793.7 |
| 1689552000000 | 4764.68 |
| 1689638400000 | 4832.35 |
| 1689724800000 | 4853.31 |
| 1689811200000 | 4844.55 |
| 1689897600000 | 4841.37 |
| 1690156800000 | 4820.52 |
| 1690243200000 | 4807.95 |
| 1690329600000 | 4801.89 |
| 1690416000000 | 4800.92 |
| 1690502400000 | 4797.52 |
| 1690761600000 | 4800.45 |
| 1690848000000 | 4703.71 |
| 1690934400000 | 4574.51 |
| 1691020800000 | 4550.1899 |
| 1691107200000 | 4641.92 |
| 1691366400000 | 4598.42 |
| 1691452800000 | 4525.78 |
| 1691539200000 | 4560.79 |
| 1691625600000 | 4616.55 |
| 1691712000000 | 4557.8 |
| 1691971200000 | 4529.1899 |
| 1692057600000 | 4509.4799 |
| 1692144000000 | 4468.35 |
| 1692230400000 | 4399.17 |
| 1692316800000 | 4329.59 |
| 1692576000000 | 4349.84 |
| 1692662400000 | 4374.13 |
| 1692748800000 | 4388.03 |
| 1692835200000 | 4341.09 |
| 1692921600000 | 4286.07 |
| 1693180800000 | 4347.9799 |
| 1693267200000 | 4433.79 |
| 1693353600000 | 4454.49 |
| 1693440000000 | 4387.02 |
| 1693526400000 | 4392.63 |
| 1693785600000 | 4362.74 |
| 1693872000000 | 4330.55 |
| 1693958400000 | 4268.22 |
| 1694044800000 | 4232.99 |
| 1694131200000 | 4258.53 |
| 1694390400000 | 4309.9 |
| 1694476800000 | 4320.8 |
| 1694563200000 | 4323.7299 |
| 1694649600000 | 4370.67 |
| 1694736000000 | 4369.81 |
| 1694995200000 | 4294.03 |
| 1695081600000 | 4336.38 |
| 1695168000000 | 4421.84 |
| 1695254400000 | 4340.87 |
| 1695340800000 | 4322.46 |
| 1695600000000 | 4257.7299 |
| 1695686400000 | 4174.3 |
| 1695772800000 | 4104.1 |
| 1695859200000 | 4110.87 |
| 1695945600000 | 4169.16 |
| 1696204800000 | 4102.56 |
| 1696291200000 | 3980.17 |
| 1696377600000 | 3966.84 |
| 1696464000000 | 4002.44 |
| 1696550400000 | 4057.93 |
| 1696809600000 | 3991.33 |
| 1696896000000 | 4129.33 |
| 1696982400000 | 4133.84 |
| 1697068800000 | 4051.86 |
| 1697155200000 | 3957.08 |
| 1697414400000 | 4002.61 |
| 1697500800000 | 3994.77 |
| 1697587200000 | 3881.62 |
| 1697673600000 | 3809.77 |
| 1697760000000 | 3747.42 |
| 1698019200000 | 3755.67 |
| 1698105600000 | 3777.25 |
| 1698192000000 | 3732.46 |
| 1698278400000 | 3670.32 |
| 1698364800000 | 3707.6 |
| 1698624000000 | 3739.72 |
| 1698710400000 | 3792.1 |
| 1698796800000 | 3826.58 |
| 1698883200000 | 3982.41 |
| 1698969600000 | 4125.67 |
| 1699228800000 | 4081.46 |
| 1699315200000 | 4026.58 |
| 1699401600000 | 4057.99 |
| 1699488000000 | 4104.24 |
| 1699574400000 | 4016.42 |
| 1699833600000 | 4094.1 |
| 1699920000000 | 4346.06 |
| 1700006400000 | 4410.9 |
| 1700092800000 | 4377.6899 |
| 1700179200000 | 4472.72 |
| 1700438400000 | 4533.51 |
| 1700524800000 | 4417.24 |
| 1700611200000 | 4415.62 |
| 1700697600000 | 4429.77 |
| 1700784000000 | 4470.65 |
| 1701043200000 | 4485.21 |
| 1701129600000 | 4506.9 |
| 1701216000000 | 4595.31 |
| 1701302400000 | 4586.15 |
| 1701388800000 | 4648.83 |
| 1701648000000 | 4688.77 |
| 1701734400000 | 4729.76 |
| 1701820800000 | 4805.87 |
| 1701907200000 | 4782.49 |
| 1701993600000 | 4782.29 |
| 1702252800000 | 4762.46 |
| 1702339200000 | 4742.33 |
| 1702425600000 | 4732.24 |
| 1702512000000 | 4982.62 |
| 1702598400000 | 4936.9399 |
| 1702857600000 | 4885.55 |
| 1702944000000 | 4952.09 |
| 1703030400000 | 4945.77 |
| 1703116800000 | 4918.04 |
| 1703203200000 | 4956.78 |
| 1703635200000 | 5014.2299 |
| 1703721600000 | 4996.74 |
| 1703808000000 | 4950.89 |
| 1704153600000 | 4915.2299 |
| 1704240000000 | 4806.14 |
| 1704326400000 | 4866.36 |
| 1704412800000 | 4884.16 |
| 1704672000000 | 4932.66 |
| 1704758400000 | 4879.46 |
| 1704844800000 | 4914.7 |
| 1704931200000 | 4809.61 |
| 1705017600000 | 4848.06 |
| 1705276800000 | 4770.13 |
| 1705363200000 | 4677.76 |
| 1705449600000 | 4585.41 |
| 1705536000000 | 4606.45 |
| 1705622400000 | 4586.6899 |
| 1705881600000 | 4634.3 |
| 1705968000000 | 4607.63 |
| 1706054400000 | 4730.47 |
| 1706140800000 | 4722.38 |
| 1706227200000 | 4721.49 |
| 1706486400000 | 4699.91 |
| 1706572800000 | 4725.78 |
| 1706659200000 | 4747.76 |
| 1706745600000 | 4684.14 |
| 1706832000000 | 4647.27 |
| 1707091200000 | 4564.91 |
| 1707177600000 | 4596.66 |
| 1707264000000 | 4600.57 |
| 1707350400000 | 4620.02 |
| 1707436800000 | 4610.53 |
| 1707696000000 | 4684.16 |
| 1707782400000 | 4578.53 |
| 1707868800000 | 4616.61 |
| 1707955200000 | 4655.04 |
| 1708041600000 | 4664.88 |
| 1708300800000 | 4635.4 |
| 1708387200000 | 4619.03 |
| 1708473600000 | 4621.33 |
| 1708560000000 | 4693.43 |
| 1708646400000 | 4702.18 |
| 1708905600000 | 4675.88 |
| 1708992000000 | 4709.85 |
| 1709078400000 | 4645.63 |
| 1709164800000 | 4645.37 |
| 1709251200000 | 4730.08 |
| 1709510400000 | 4715.6899 |
| 1709596800000 | 4690.83 |
| 1709683200000 | 4743.27 |
| 1709769600000 | 4816.16 |
| 1709856000000 | 4853.75 |
| 1710115200000 | 4862.42 |
| 1710201600000 | 4899.99 |
| 1710288000000 | 4915.75 |
| 1710374400000 | 4837.83 |
| 1710460800000 | 4833.11 |
| 1710720000000 | 4850.97 |
| 1710806400000 | 4878.22 |
| 1710892800000 | 4894.81 |
| 1710979200000 | 4999.2299 |
| 1711065600000 | 4999 |
| 1711324800000 | 5001.35 |
| 1711411200000 | 5017.92 |
| 1711497600000 | 5057.31 |
| 1711584000000 | 5066.06 |
| 1712016000000 | 5025.13 |
| 1712102400000 | 5070.91 |
| 1712188800000 | 5163.27 |
| 1712275200000 | 5035.95 |
| 1712534400000 | 5110.27 |
| 1712620800000 | 5079.43 |
| 1712707200000 | 5051.41 |
| 1712793600000 | 4958.71 |
| 1712880000000 | 4914.29 |
| 1713139200000 | 4885.9399 |
| 1713225600000 | 4787.9399 |
| 1713312000000 | 4812.09 |
| 1713398400000 | 4910.67 |
| 1713484800000 | 4901.76 |
| 1713744000000 | 4986.77 |
| 1713830400000 | 5076.17 |
| 1713916800000 | 5021.87 |
| 1714003200000 | 5056.86 |
| 1714089600000 | 5087.01 |
| 1714348800000 | 5116.37 |
| 1714435200000 | 5114.17 |
| 1714521600000 | 5096.63 |
| 1714608000000 | 5159.41 |
| 1714694400000 | 5196.1 |
| 1714953600000 | 5234.66 |
| 1715040000000 | 5276.4 |
| 1715126400000 | 5287.18 |
| 1715212800000 | 5321 |
| 1715299200000 | 5365.15 |
| 1715558400000 | 5400.72 |
| 1715644800000 | 5513.21 |
| 1715731200000 | 5631.09 |
| 1715817600000 | 5640.96 |
| 1715904000000 | 5654.68 |
| 1716163200000 | 5624.61 |
| 1716249600000 | 5583.77 |
| 1716336000000 | 5610.88 |
| 1716422400000 | 5538.37 |
| 1716508800000 | 5546.79 |
| 1716768000000 | 5572.9399 |
| 1716854400000 | 5615.43 |
| 1716940800000 | 5445.82 |
| 1717027200000 | 5547.77 |
| 1717113600000 | 5555.4 |
| 1717372800000 | 5636.84 |
| 1717459200000 | 5581.08 |
| 1717545600000 | 5557.1 |
| 1717632000000 | 5553.61 |
| 1717718400000 | 5457.15 |
| 1717977600000 | 5404.06 |
| 1718064000000 | 5280.81 |
| 1718150400000 | 5439.8 |
| 1718236800000 | 5272 |
| 1718323200000 | 5115.46 |
| 1718582400000 | 5124.14 |
| 1718668800000 | 5174.2299 |
| 1718755200000 | 5169.36 |
| 1718841600000 | 5252.89 |
| 1718928000000 | 5140.79 |
| 1719187200000 | 5235.83 |
| 1719273600000 | 5199.06 |
| 1719360000000 | 5192.84 |
| 1719446400000 | 5215.4799 |
| 1719532800000 | 5199.75 |
| 1719792000000 | 5252.83 |
| 1719878400000 | 5248.7299 |
| 1719964800000 | 5399.29 |
| 1720051200000 | 5428.2 |
| 1720137600000 | 5435.2 |
| 1720396800000 | 5464.93 |
| 1720483200000 | 5415.08 |
| 1720569600000 | 5510.66 |
| 1720656000000 | 5582.16 |
| 1720742400000 | 5610.41 |
| 1721001600000 | 5554.17 |
| 1721088000000 | 5563.96 |
| 1721174400000 | 5547.42 |
| 1721260800000 | 5527.11 |
| 1721347200000 | 5448.4399 |
| 1721606400000 | 5493.6 |
| 1721692800000 | 5488.7 |
| 1721779200000 | 5470.7 |
| 1721865600000 | 5396.9399 |
| 1721952000000 | 5406.28 |
| 1722211200000 | 5400.15 |
| 1722297600000 | 5436.36 |
| 1722384000000 | 5467.88 |
| 1722470400000 | 5349.02 |
| 1722556800000 | 5204.46 |
| 1722816000000 | 5088.03 |
| 1722902400000 | 5155.64 |
| 1722988800000 | 5265.4799 |
| 1723075200000 | 5243.54 |
| 1723161600000 | 5318.09 |
| 1723420800000 | 5321.7 |
| 1723507200000 | 5365.81 |
| 1723593600000 | 5468.45 |
| 1723680000000 | 5508.81 |
| 1723766400000 | 5599.79 |
| 1724025600000 | 5674.4399 |
| 1724112000000 | 5670.45 |
| 1724198400000 | 5660.07 |
| 1724284800000 | 5729.59 |
| 1724371200000 | 5857.96 |
| 1724630400000 | 5864.03 |
| 1724716800000 | 5861.83 |
| 1724803200000 | 5820.07 |
| 1724889600000 | 5824.95 |
| 1724976000000 | 5865.54 |
| 1725235200000 | 5880.38 |
| 1725321600000 | 5778.56 |
| 1725408000000 | 5801.95 |
| 1725494400000 | 5804.95 |
| 1725580800000 | 5736.72 |
| 1725840000000 | 5725.12 |
| 1725926400000 | 5683.1 |
| 1726012800000 | 5663.54 |
| 1726099200000 | 5765.65 |
| 1726185600000 | 5907.2299 |
| 1726444800000 | 5910.56 |
| 1726531200000 | 5994.61 |
| 1726617600000 | 6002.76 |
| 1726704000000 | 6079.6 |
| 1726790400000 | 6058.65 |
| 1727049600000 | 6053.66 |
| 1727136000000 | 6163.26 |
| 1727222400000 | 6203.46 |
| 1727308800000 | 6395.45 |
| 1727395200000 | 6535.43 |
| 1727654400000 | 6441.27 |
| 1727740800000 | 6334.16 |
| 1727827200000 | 6271.03 |
| 1727913600000 | 6166.02 |
| 1728000000000 | 6233.52 |
| 1728259200000 | 6185.74 |
| 1728345600000 | 6130.21 |
| 1728432000000 | 6160.33 |
| 1728518400000 | 6065.4399 |
| 1728604800000 | 6087.92 |
| 1728864000000 | 6058.4799 |
| 1728950400000 | 6050.06 |
| 1729036800000 | 6072.15 |
| 1729123200000 | 6072.11 |
| 1729209600000 | 6154.2 |
| 1729468800000 | 6101.92 |
| 1729555200000 | 6135.37 |
| 1729641600000 | 6056.95 |
| 1729728000000 | 6095.17 |
| 1729814400000 | 6121.04 |
| 1730073600000 | 6184.47 |
| 1730160000000 | 6136.91 |
| 1730246400000 | 6069.41 |
| 1730332800000 | 5998.64 |
| 1730419200000 | 6037.32 |
| 1730678400000 | 6072.1 |
| 1730764800000 | 6060.08 |
| 1730851200000 | 5916.37 |
| 1730937600000 | 6060.21 |
| 1731024000000 | 5990.28 |
| 1731283200000 | 6017.52 |
| 1731369600000 | 5772.7299 |
| 1731456000000 | 5766.85 |
| 1731542400000 | 5863.9799 |
| 1731628800000 | 5817.74 |
| 1731888000000 | 5820.68 |
| 1731974400000 | 5800.11 |
| 1732060800000 | 5752.4 |
| 1732147200000 | 5763.52 |
| 1732233600000 | 5765.7 |
| 1732492800000 | 5862.52 |
| 1732579200000 | 5803.52 |
| 1732665600000 | 5855.72 |
| 1732752000000 | 5914.47 |
| 1732838400000 | 5976.62 |
| 1733097600000 | 5925.84 |
| 1733184000000 | 5884.29 |
| 1733270400000 | 5959.6 |
| 1733356800000 | 6066.52 |
| 1733443200000 | 6073.93 |
| 1733702400000 | 6151.1899 |
| 1733788800000 | 6066.81 |
| 1733875200000 | 6076.18 |
| 1733961600000 | 6083.78 |
| 1734048000000 | 6061.46 |
| 1734307200000 | 6061.88 |
| 1734393600000 | 5993.12 |
| 1734480000000 | 6009.01 |
| 1734566400000 | 5821.08 |
| 1734652800000 | 5807.06 |
| 1734912000000 | 5825.59 |
| 1734998400000 | 5846.54 |
| 1735257600000 | 5888.51 |
| 1735516800000 | 5851.57 |
| 1735603200000 | 5886.57 |
| 1735776000000 | 5826.41 |
| 1735862400000 | 5775.42 |
| 1736121600000 | 5872.95 |
| 1736208000000 | 5923.27 |
| 1736294400000 | 5823.9799 |
| 1736380800000 | 5811.62 |
| 1736467200000 | 5763.91 |
| 1736726400000 | 5659.8 |
| 1736812800000 | 5770.92 |
| 1736899200000 | 5915.75 |
| 1736985600000 | 5896.71 |
| 1737072000000 | 5977.06 |
| 1737331200000 | 6080.52 |
| 1737417600000 | 6062.39 |
| 1737504000000 | 6025.16 |
| 1737590400000 | 6042.57 |
| 1737676800000 | 6123.7299 |
| 1737936000000 | 6122.89 |
| 1738022400000 | 6107.9399 |
| 1738108800000 | 6123.79 |
| 1738195200000 | 6237.55 |
| 1738281600000 | 6189.07 |
| 1738540800000 | 6030.7299 |
| 1738627200000 | 6111.62 |
| 1738713600000 | 6139.9799 |
| 1738800000000 | 6210.37 |
| 1738886400000 | 6142.84 |
| 1739145600000 | 6160.76 |
| 1739232000000 | 6177.41 |
| 1739318400000 | 6196.9399 |
| 1739404800000 | 6339.55 |
| 1739491200000 | 6384.45 |
| 1739750400000 | 6452.22 |
| 1739836800000 | 6463.67 |
| 1739923200000 | 6324.04 |
| 1740009600000 | 6288.4799 |
| 1740096000000 | 6292.04 |
| 1740355200000 | 6296.4 |
| 1740441600000 | 6296.6899 |
| 1740528000000 | 6406.86 |
| 1740614400000 | 6302.9399 |
| 1740700800000 | 6201.1 |
| 1740960000000 | 6364.54 |
| 1741046400000 | 6126.9399 |
| 1741132800000 | 6495.57 |
| 1741219200000 | 6704.7299 |
| 1741305600000 | 6658.66 |
| 1741564800000 | 6523.02 |
| 1741651200000 | 6410.4799 |
| 1741737600000 | 6400.9799 |
| 1741824000000 | 6331.84 |
| 1741910400000 | 6439.51 |
| 1742169600000 | 6533.66 |
| 1742256000000 | 6622.31 |
| 1742342400000 | 6602.9399 |
| 1742428800000 | 6508.66 |
| 1742515200000 | 6420.34 |
| 1742774400000 | 6437.2299 |
| 1742860800000 | 6523.37 |
| 1742947200000 | 6434.4 |
| 1743033600000 | 6360.42 |
| 1743120000000 | 6249.37 |
| 1743379200000 | 6056.54 |
| 1743465600000 | 6106.22 |
| 1743552000000 | 6100.02 |
| 1743638400000 | 5999.22 |
| 1743724800000 | 5558.38 |
| 1743984000000 | 5330.96 |
| 1744070400000 | 5470.38 |
| 1744156800000 | 5306.86 |
| 1744243200000 | 5615.3 |
| 1744329600000 | 5663.11 |
| 1744588800000 | 5880.16 |
| 1744675200000 | 5956.32 |
| 1744761600000 | 5962.84 |
| 1744848000000 | 5954.63 |
| 1745280000000 | 6077.61 |
| 1745366400000 | 6192.47 |
| 1745452800000 | 6259.25 |
| 1745539200000 | 6342.7299 |
| 1745798400000 | 6391.29 |
| 1745884800000 | 6380.24 |
| 1745971200000 | 6324.7299 |
| 1746057600000 | 6339.4 |
| 1746144000000 | 6551.21 |
| 1746403200000 | 6560.6899 |
| 1746489600000 | 6526.78 |
| 1746576000000 | 6502.08 |
| 1746662400000 | 6506.67 |
| 1746748800000 | 6567.82 |
| 1747008000000 | 6679.31 |
| 1747094400000 | 6799.08 |
| 1747180800000 | 6761.2 |
| 1747267200000 | 6724.76 |
| 1747353600000 | 6694.1 |
| 1747612800000 | 6784.65 |
| 1747699200000 | 6848.28 |
| 1747785600000 | 6882.42 |
| 1747872000000 | 6752.05 |
| 1747958400000 | 6744.05 |
| 1748217600000 | 6874.93 |
| 1748304000000 | 6919.18 |
| 1748390400000 | 6889.78 |
| 1748476800000 | 6950.81 |
| 1748563200000 | 6935.22 |
| 1748822400000 | 6992.01 |
| 1748908800000 | 6927.31 |
| 1748995200000 | 7006.1 |
| 1749081600000 | 7055.99 |
| 1749168000000 | 6998.14 |
| 1749427200000 | 7034.75 |
| 1749513600000 | 7065.84 |
| 1749600000000 | 7085.29 |
| 1749686400000 | 7040.19 |
| 1749772800000 | 6908.07 |
| 1750032000000 | 7022.73 |
| 1750118400000 | 6881.98 |
| 1750204800000 | 6852.24 |
| 1750291200000 | 6711.98 |
| 1750377600000 | 6756.14 |
| 1750636800000 | 6721.46 |
| 1750723200000 | 6999.65 |
| 1750809600000 | 6924.76 |
| 1750896000000 | 7087.23 |
| 1750982400000 | 7141.76 |
| 1751241600000 | 7168.89 |
| 1751328000000 | 7200.46 |
| 1751414400000 | 7289.04 |
| 1751500800000 | 7294.14 |
| 1751587200000 | 7230.23 |
| 1751846400000 | 7262.71 |
| 1751932800000 | 7308.6 |
| 1752019200000 | 7383.95 |
| 1752105600000 | 7466.48 |
| 1752192000000 | 7417.89 |
| 1752451200000 | 7393.78 |
| 1752537600000 | 7322.24 |
| 1752624000000 | 7235.72 |
| 1752710400000 | 7308.86 |
| 1752796800000 | 7359.82 |
| 1753056000000 | 7477.36 |
| 1753142400000 | 7462.36 |
| 1753228800000 | 7613.24 |
| 1753315200000 | 7694.79 |
| 1753401600000 | 7643.94 |
| 1753660800000 | 7579.33 |
| 1753747200000 | 7480.03 |
| 1753833600000 | 7450.38 |
| 1753920000000 | 7442.12 |
| 1754006400000 | 7362.18 |
| 1754265600000 | 7486.1 |
| 1754352000000 | 7507.62 |
| 1754438400000 | 7562.8 |
| 1754524800000 | 7673.14 |
| 1754611200000 | 7792.39 |
| 1754870400000 | 7720.38 |
| 1754956800000 | 7812.42 |
| 1755043200000 | 7880.96 |
| 1755129600000 | 7870.71 |
| 1755216000000 | 7944.95 |
| 1755475200000 | 7907.56 |
| 1755561600000 | 8031.84 |
| 1755648000000 | 7963.93 |
| 1755734400000 | 7918.58 |
| 1755820800000 | 8116.88 |
| 1756080000000 | 8068.31 |
| 1756166400000 | 7922.45 |
| 1756252800000 | 7768.3 |
| 1756339200000 | 7807.42 |
| 1756425600000 | 7781.59 |
| 1756684800000 | 7828.83 |
| 1756771200000 | 7597.68 |
| 1756857600000 | 7655.81 |
| 1756944000000 | 7623.15 |
| 1757030400000 | 7711.14 |
| 1757289600000 | 7777.88 |
| 1757376000000 | 7839.93 |
| 1757462400000 | 7845.75 |
| 1757548800000 | 7936 |
| 1757635200000 | 7937.29 |
| 1757894400000 | 7981.62 |
| 1757980800000 | 7928.73 |
| 1758067200000 | 7986.21 |
| 1758153600000 | 7957.88 |
| 1758240000000 | 7874.4 |
| 1758499200000 | 7886.81 |
| 1758585600000 | 7979.7 |
| 1758672000000 | 7988.93 |
| 1758758400000 | 7884.91 |
| 1758844800000 | 7833.1 |
| 1759104000000 | 7948.73 |
| 1759190400000 | 8000.47 |
| 1759276800000 | 8195.32 |
| 1759363200000 | 8205.74 |
| 1759449600000 | 8296.47 |
| 1759708800000 | 8326.42 |
| 1759795200000 | 8203.85 |
| 1759881600000 | 8211.7099 |
| 1759968000000 | 8208.86 |
| 1760054400000 | 8074.33 |
| 1760313600000 | 8102.21 |
| 1760400000000 | 8063.35 |
| 1760486400000 | 8100.73 |
| 1760572800000 | 8217.11 |
| 1760659200000 | 8010.27 |
| 1760918400000 | 8107.1 |
| 1761004800000 | 8100.35 |
| 1761091200000 | 8130.12 |
| 1761177600000 | 8128.25 |
| 1761264000000 | 8165.64 |
| 1761523200000 | 8113.56 |
| 1761609600000 | 8064.9 |
| 1761696000000 | 8010.13 |
| 1761782400000 | 7894.69 |
| 1761868800000 | 7883.86 |
| 1762128000000 | 7776.06 |
| 1762214400000 | 7664.78 |
| 1762300800000 | 7573.92 |
| 1762387200000 | 7447.83 |
| 1762473600000 | 7405.86 |
| 1762732800000 | 7482.48 |
| 1762819200000 | 7648.61 |
| 1762905600000 | 7767.89 |
| 1762992000000 | 7818.1 |
| 1763078400000 | 7668.53 |
| 1763337600000 | 7594.58 |
| 1763424000000 | 7457.23 |
| 1763510400000 | 7461.21 |
| 1763596800000 | 7476.84 |
| 1763683200000 | 7418.86 |
| 1763942400000 | 7572.2 |
| 1764028800000 | 7647.75 |
| 1764115200000 | 7764.19 |
| 1764201600000 | 7854.41 |
| 1764288000000 | 7874.25 |
| STOXX Europe Strong Value 20 | STOXX Europe 600 | |
|---|---|---|
| 2018 | -13.360659681284 | -15.267919818973 |
| 2019 | 15.862432929953 | 24.956848471526 |
| 2020 | 10.114599842558 | 6.8841277505539 |
| 2021 | 15.110177173937 | 16.229174395127 |
| 2022 | -25.899874082732 | -16.310775807748 |
| 2023 | 23.011867717101 | 20.195836708214 |
| 2024 | 19.139730095363 | 2.0050408298577 |
| 2025 | 37.971073836612 | 34.3715349201 |
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 |
|---|---|---|---|---|
| Price EUR | CH0031151985 | SV2P | SV2P INDEX | .SV2P |
| Net Return EUR | CH0031151993 | SV2R | SV2R INDEX | .SV2R |
| Price USD | CH0031152009 | SV2L | SV2L INDEX | .SV2L |
| Net Return USD | CH0031152017 | SV2V | SV2V INDEX | .SV2V |
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 |
|---|---|---|---|
| BOLIDEN | Basic Resources | Sweden | 6.280% |
| ORSTED | Utilities | Denmark | 6.154% |
| ZEALAND PHARMA | Healthcare | Denmark | 6.075% |
| PHARMING GROUP | Healthcare | Netherlands | 5.866% |
| BAYER | Healthcare | Germany | 5.800% |
| K + S | Chemicals | Germany | 5.545% |
| PUMA | Consumer Products and Services | Germany | 5.319% |
| DRAX GRP | Utilities | UK | 5.205% |
| LUFTHANSA | Travel and Leisure | Germany | 5.192% |
| CENTRICA | Utilities | UK | 5.166% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 2025
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.