Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
EURO STOXX 50 ex Financials
- 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
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX 50 ex Financials | 4,062.3 | 3,104.8 | 81.7 | 68.0 | 355.8 | 20.3 | 11.5 | 0.7 | 9.2 |
| EURO STOXX 50 | 5,111.9 | 4,116.1 | 82.3 | 70.1 | 355.8 | 20.3 | 8.6 | 0.5 | 9.3 |
Supersector weighting (top 10)
| Industrial Goods and Services | 22.7 |
|---|---|
| Technology | 22.0 |
| Consumer Products and Services | 11.3 |
| Healthcare | 8.8 |
| Energy | 7.9 |
| Utilities | 5.8 |
| Chemicals | 4.4 |
| Automobiles and Parts | 4.1 |
| Construction and Materials | 3.7 |
| Food, Beverage and Tobacco | 3.4 |
Country weighting
| France | 40.9 |
|---|---|
| Germany | 29.2 |
| Netherlands | 16.7 |
| Spain | 5.3 |
| Italy | 4.7 |
| Belgium | 3.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX 50 ex Financials | -1.0 | 11.8 | 13.7 | 40.4 | 65.9 | N/A | N/A | 14.0 | 12.2 | 10.8 |
| EURO STOXX 50 | 0.3 | 19.4 | 21.7 | 57.5 | 89.5 | N/A | N/A | 22.2 | 16.6 | 13.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX 50 ex Financials | N/A | N/A | 16.8 | 15.3 | 17.2 | N/A | N/A | 0.7 | 0.6 | 0.5 |
| EURO STOXX 50 | N/A | N/A | 16.9 | 15.1 | 17.1 | N/A | N/A | 1.1 | 0.8 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.7 | 3.2 | 3.2 | 2.7 | 2.5 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -6.4 | -2.3 | -2.2 | -1.5 | -1.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of November 28, 2025
BLUE CHIP INDICES
EURO STOXX 50 ex Financials
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO STOXX 50 ex Financials | 22.6 | 20.8 | 22.4 | 20.8 | 3.0 | 2.8 | 1.7 | 1.8 |
| EURO STOXX 50 | 18.0 | 16.8 | 17.8 | 16.8 | 2.5 | 3.8 | 1.7 | 1.9 |
Performance and annual returns
| EURO STOXX 50 ex Financials | |
|---|---|
| 1095638400000 | 1180.15 |
| 1095724800000 | 1186.67 |
| 1095811200000 | 1173.71 |
| 1095897600000 | 1164.03 |
| 1095984000000 | 1167.59 |
| 1096243200000 | 1162.85 |
| 1096329600000 | 1166.9 |
| 1096416000000 | 1170.96 |
| 1096502400000 | 1161.68 |
| 1096588800000 | 1192.03 |
| 1096848000000 | 1199.92 |
| 1096934400000 | 1202.35 |
| 1097020800000 | 1201.88 |
| 1097107200000 | 1203.28 |
| 1097193600000 | 1194.8 |
| 1097452800000 | 1193.34 |
| 1097539200000 | 1181.47 |
| 1097625600000 | 1181.22 |
| 1097712000000 | 1175.65 |
| 1097798400000 | 1177.97 |
| 1098057600000 | 1175.52 |
| 1098144000000 | 1190.03 |
| 1098230400000 | 1178.24 |
| 1098316800000 | 1186.64 |
| 1098403200000 | 1186.57 |
| 1098662400000 | 1162.77 |
| 1098748800000 | 1163.41 |
| 1098835200000 | 1184.1 |
| 1098921600000 | 1196.23 |
| 1099008000000 | 1192.35 |
| 1099267200000 | 1202.69 |
| 1099353600000 | 1211.52 |
| 1099440000000 | 1212.43 |
| 1099526400000 | 1213.54 |
| 1099612800000 | 1218.98 |
| 1099872000000 | 1218.51 |
| 1099958400000 | 1215.47 |
| 1100044800000 | 1218.52 |
| 1100131200000 | 1232.04 |
| 1100217600000 | 1232.87 |
| 1100476800000 | 1228.01 |
| 1100563200000 | 1220.56 |
| 1100649600000 | 1238.69 |
| 1100736000000 | 1238.54 |
| 1100822400000 | 1228.88 |
| 1101081600000 | 1222.26 |
| 1101168000000 | 1221.4 |
| 1101254400000 | 1221.71 |
| 1101340800000 | 1233.68 |
| 1101427200000 | 1231.6 |
| 1101686400000 | 1229.64 |
| 1101772800000 | 1222.34 |
| 1101859200000 | 1238.34 |
| 1101945600000 | 1241.35 |
| 1102032000000 | 1234.43 |
| 1102291200000 | 1231.1 |
| 1102377600000 | 1236.67 |
| 1102464000000 | 1233.66 |
| 1102550400000 | 1223.72 |
| 1102636800000 | 1230.97 |
| 1102896000000 | 1240.39 |
| 1102982400000 | 1242.19 |
| 1103068800000 | 1237.91 |
| 1103155200000 | 1239.52 |
| 1103241600000 | 1221.54 |
| 1103500800000 | 1228.96 |
| 1103587200000 | 1232.41 |
| 1103673600000 | 1242.44 |
| 1103760000000 | 1247.24 |
| 1103846400000 | 1247.97 |
| 1104105600000 | 1244.62 |
| 1104192000000 | 1249.64 |
| 1104278400000 | 1248.63 |
| 1104364800000 | 1248.55 |
| 1104451200000 | 1248.18 |
| 1104710400000 | 1256.16 |
| 1104796800000 | 1255.36 |
| 1104883200000 | 1245.37 |
| 1104969600000 | 1250.09 |
| 1105056000000 | 1255.46 |
| 1105315200000 | 1253.43 |
| 1105401600000 | 1242.57 |
| 1105488000000 | 1233.02 |
| 1105574400000 | 1239.33 |
| 1105660800000 | 1244.41 |
| 1105920000000 | 1249.52 |
| 1106006400000 | 1249.33 |
| 1106092800000 | 1248.9 |
| 1106179200000 | 1239.82 |
| 1106265600000 | 1242.69 |
| 1106524800000 | 1242.71 |
| 1106611200000 | 1250.98 |
| 1106697600000 | 1252.15 |
| 1106784000000 | 1259.86 |
| 1106870400000 | 1254.62 |
| 1107129600000 | 1266.75 |
| 1107216000000 | 1278.98 |
| 1107302400000 | 1285.03 |
| 1107388800000 | 1278.47 |
| 1107475200000 | 1293.74 |
| 1107734400000 | 1299.95 |
| 1107820800000 | 1301.15 |
| 1107907200000 | 1295.86 |
| 1107993600000 | 1293.76 |
| 1108080000000 | 1306.6 |
| 1108339200000 | 1304.4 |
| 1108425600000 | 1309.93 |
| 1108512000000 | 1304.3 |
| 1108598400000 | 1303.61 |
| 1108684800000 | 1306.7 |
| 1108944000000 | 1304.3 |
| 1109030400000 | 1294.56 |
| 1109116800000 | 1287.08 |
| 1109203200000 | 1283.54 |
| 1109289600000 | 1300.89 |
| 1109548800000 | 1298.97 |
| 1109635200000 | 1306.98 |
| 1109721600000 | 1309.67 |
| 1109808000000 | 1308.02 |
| 1109894400000 | 1320.3 |
| 1110153600000 | 1323.46 |
| 1110240000000 | 1314.26 |
| 1110326400000 | 1308.39 |
| 1110412800000 | 1293.2 |
| 1110499200000 | 1294.78 |
| 1110758400000 | 1294.69 |
| 1110844800000 | 1303.82 |
| 1110931200000 | 1284.52 |
| 1111017600000 | 1288.91 |
| 1111104000000 | 1295.08 |
| 1111363200000 | 1289.46 |
| 1111449600000 | 1294.6 |
| 1111536000000 | 1287.98 |
| 1111622400000 | 1298.53 |
| 1112054400000 | 1302.67 |
| 1112140800000 | 1300.03 |
| 1112227200000 | 1300.31 |
| 1112313600000 | 1303.47 |
| 1112572800000 | 1297.02 |
| 1112659200000 | 1306.96 |
| 1112745600000 | 1311.43 |
| 1112832000000 | 1319.72 |
| 1112918400000 | 1319.26 |
| 1113177600000 | 1314.68 |
| 1113264000000 | 1309.32 |
| 1113350400000 | 1314.97 |
| 1113436800000 | 1313.27 |
| 1113523200000 | 1288.48 |
| 1113782400000 | 1262.03 |
| 1113868800000 | 1266.87 |
| 1113955200000 | 1263.16 |
| 1114041600000 | 1267.62 |
| 1114128000000 | 1278.74 |
| 1114387200000 | 1284.54 |
| 1114473600000 | 1282.93 |
| 1114560000000 | 1266.61 |
| 1114646400000 | 1264.53 |
| 1114732800000 | 1267.59 |
| 1114992000000 | 1275.8 |
| 1115078400000 | 1280.43 |
| 1115164800000 | 1289.32 |
| 1115251200000 | 1299.77 |
| 1115337600000 | 1308.16 |
| 1115596800000 | 1303.5 |
| 1115683200000 | 1297.08 |
| 1115769600000 | 1291.53 |
| 1115856000000 | 1299.33 |
| 1115942400000 | 1300.32 |
| 1116201600000 | 1298.3 |
| 1116288000000 | 1298.92 |
| 1116374400000 | 1320.95 |
| 1116460800000 | 1327.65 |
| 1116547200000 | 1330.48 |
| 1116806400000 | 1340.98 |
| 1116892800000 | 1341.14 |
| 1116979200000 | 1338.46 |
| 1117065600000 | 1350.45 |
| 1117152000000 | 1349.39 |
| 1117411200000 | 1356.67 |
| 1117497600000 | 1346.64 |
| 1117584000000 | 1368.75 |
| 1117670400000 | 1371.01 |
| 1117756800000 | 1365.85 |
| 1118016000000 | 1359.72 |
| 1118102400000 | 1376.73 |
| 1118188800000 | 1372.86 |
| 1118275200000 | 1368.9 |
| 1118361600000 | 1379.17 |
| 1118620800000 | 1388.85 |
| 1118707200000 | 1392.18 |
| 1118793600000 | 1380.78 |
| 1118880000000 | 1384.86 |
| 1118966400000 | 1392.61 |
| 1119225600000 | 1391.5 |
| 1119312000000 | 1397.98 |
| 1119398400000 | 1397.91 |
| 1119484800000 | 1403.87 |
| 1119571200000 | 1392.85 |
| 1119830400000 | 1381.4 |
| 1119916800000 | 1396.54 |
| 1120003200000 | 1401.71 |
| 1120089600000 | 1402.16 |
| 1120176000000 | 1415.16 |
| 1120435200000 | 1419.9 |
| 1120521600000 | 1416.06 |
| 1120608000000 | 1423.89 |
| 1120694400000 | 1401.51 |
| 1120780800000 | 1427.1 |
| 1121040000000 | 1433.07 |
| 1121126400000 | 1428.35 |
| 1121212800000 | 1438.28 |
| 1121299200000 | 1443.66 |
| 1121385600000 | 1442.93 |
| 1121644800000 | 1440.29 |
| 1121731200000 | 1453.73 |
| 1121817600000 | 1447.44 |
| 1121904000000 | 1438.34 |
| 1121990400000 | 1436.03 |
| 1122249600000 | 1440.79 |
| 1122336000000 | 1441.85 |
| 1122422400000 | 1445.17 |
| 1122508800000 | 1455.67 |
| 1122595200000 | 1454.12 |
| 1122854400000 | 1452.06 |
| 1122940800000 | 1467.29 |
| 1123027200000 | 1465.5 |
| 1123113600000 | 1450.54 |
| 1123200000000 | 1435.99 |
| 1123459200000 | 1443.29 |
| 1123545600000 | 1461.51 |
| 1123632000000 | 1476.48 |
| 1123718400000 | 1467.58 |
| 1123804800000 | 1461.25 |
| 1124064000000 | 1457.47 |
| 1124150400000 | 1446.38 |
| 1124236800000 | 1444.05 |
| 1124323200000 | 1438.56 |
| 1124409600000 | 1459.71 |
| 1124668800000 | 1461.24 |
| 1124755200000 | 1447.51 |
| 1124841600000 | 1446.5 |
| 1124928000000 | 1431.91 |
| 1125014400000 | 1416.22 |
| 1125273600000 | 1425.02 |
| 1125360000000 | 1422.43 |
| 1125446400000 | 1435.75 |
| 1125532800000 | 1445.67 |
| 1125619200000 | 1441.83 |
| 1125878400000 | 1453.61 |
| 1125964800000 | 1467.06 |
| 1126051200000 | 1466.44 |
| 1126137600000 | 1462.43 |
| 1126224000000 | 1469.36 |
| 1126483200000 | 1469.07 |
| 1126569600000 | 1457.9 |
| 1126656000000 | 1463.96 |
| 1126742400000 | 1464.34 |
| 1126828800000 | 1478.03 |
| 1127088000000 | 1474.5 |
| 1127174400000 | 1480.64 |
| 1127260800000 | 1460.02 |
| 1127347200000 | 1455 |
| 1127433600000 | 1462.37 |
| 1127692800000 | 1489.15 |
| 1127779200000 | 1480.87 |
| 1127865600000 | 1496.77 |
| 1127952000000 | 1488.37 |
| 1128038400000 | 1494.42 |
| 1128297600000 | 1503.93 |
| 1128384000000 | 1509.02 |
| 1128470400000 | 1489.05 |
| 1128556800000 | 1473.24 |
| 1128643200000 | 1467.74 |
| 1128902400000 | 1469.06 |
| 1128988800000 | 1471.56 |
| 1129075200000 | 1457.16 |
| 1129161600000 | 1444.95 |
| 1129248000000 | 1447.44 |
| 1129507200000 | 1451.9 |
| 1129593600000 | 1442.38 |
| 1129680000000 | 1418.85 |
| 1129766400000 | 1417.67 |
| 1129852800000 | 1411.66 |
| 1130112000000 | 1428.95 |
| 1130198400000 | 1420.29 |
| 1130284800000 | 1423.63 |
| 1130371200000 | 1392.08 |
| 1130457600000 | 1395.96 |
| 1130716800000 | 1426.52 |
| 1130803200000 | 1420.03 |
| 1130889600000 | 1422.11 |
| 1130976000000 | 1436.92 |
| 1131062400000 | 1435.43 |
| 1131321600000 | 1439.12 |
| 1131408000000 | 1437.98 |
| 1131494400000 | 1435.01 |
| 1131580800000 | 1428.72 |
| 1131667200000 | 1446.23 |
| 1131926400000 | 1452.46 |
| 1132012800000 | 1452.96 |
| 1132099200000 | 1441.9 |
| 1132185600000 | 1447.55 |
| 1132272000000 | 1455.56 |
| 1132531200000 | 1465.7 |
| 1132617600000 | 1466 |
| 1132704000000 | 1474.47 |
| 1132790400000 | 1472.46 |
| 1132876800000 | 1476.63 |
| 1133136000000 | 1466.79 |
| 1133222400000 | 1471.61 |
| 1133308800000 | 1465.16 |
| 1133395200000 | 1486.64 |
| 1133481600000 | 1493.68 |
| 1133740800000 | 1486.15 |
| 1133827200000 | 1492.67 |
| 1133913600000 | 1489.85 |
| 1134000000000 | 1494.7 |
| 1134086400000 | 1490.23 |
| 1134345600000 | 1494.13 |
| 1134432000000 | 1504.88 |
| 1134518400000 | 1501.07 |
| 1134604800000 | 1502.75 |
| 1134691200000 | 1515.47 |
| 1134950400000 | 1511.48 |
| 1135036800000 | 1513.66 |
| 1135123200000 | 1525.2 |
| 1135209600000 | 1523.51 |
| 1135296000000 | 1528.53 |
| 1135641600000 | 1533.15 |
| 1135728000000 | 1529.89 |
| 1135814400000 | 1535.59 |
| 1135900800000 | 1519.49 |
| 1136160000000 | 1531.9 |
| 1136246400000 | 1537.24 |
| 1136332800000 | 1551.79 |
| 1136419200000 | 1552.91 |
| 1136505600000 | 1560.25 |
| 1136764800000 | 1564.58 |
| 1136851200000 | 1555.18 |
| 1136937600000 | 1561.11 |
| 1137024000000 | 1558.34 |
| 1137110400000 | 1543.25 |
| 1137369600000 | 1552.13 |
| 1137456000000 | 1537.71 |
| 1137542400000 | 1526.54 |
| 1137628800000 | 1533.97 |
| 1137715200000 | 1517.48 |
| 1137974400000 | 1514.94 |
| 1138060800000 | 1509.55 |
| 1138147200000 | 1523.6 |
| 1138233600000 | 1543.74 |
| 1138320000000 | 1561.59 |
| 1138579200000 | 1557.8 |
| 1138665600000 | 1562.75 |
| 1138752000000 | 1577.64 |
| 1138838400000 | 1557.3 |
| 1138924800000 | 1559.67 |
| 1139184000000 | 1558.96 |
| 1139270400000 | 1555.08 |
| 1139356800000 | 1550.97 |
| 1139443200000 | 1572.31 |
| 1139529600000 | 1557.6 |
| 1139788800000 | 1568.24 |
| 1139875200000 | 1570.78 |
| 1139961600000 | 1571.6 |
| 1140048000000 | 1576.9 |
| 1140134400000 | 1579.01 |
| 1140393600000 | 1576.76 |
| 1140480000000 | 1583.74 |
| 1140566400000 | 1595.74 |
| 1140652800000 | 1590.79 |
| 1140739200000 | 1598.14 |
| 1140998400000 | 1600.84 |
| 1141084800000 | 1572.49 |
| 1141171200000 | 1585.19 |
| 1141257600000 | 1571.7 |
| 1141344000000 | 1563.17 |
| 1141603200000 | 1572.21 |
| 1141689600000 | 1574.61 |
| 1141776000000 | 1570.69 |
| 1141862400000 | 1585.19 |
| 1141948800000 | 1598.76 |
| 1142208000000 | 1605.7 |
| 1142294400000 | 1610.15 |
| 1142380800000 | 1610.68 |
| 1142467200000 | 1610.17 |
| 1142553600000 | 1603.95 |
| 1142812800000 | 1606.02 |
| 1142899200000 | 1607.52 |
| 1142985600000 | 1620.57 |
| 1143072000000 | 1617.89 |
| 1143158400000 | 1625.82 |
| 1143417600000 | 1606.98 |
| 1143504000000 | 1600.68 |
| 1143590400000 | 1605.87 |
| 1143676800000 | 1626.12 |
| 1143763200000 | 1619.81 |
| 1144022400000 | 1630.22 |
| 1144108800000 | 1616.81 |
| 1144195200000 | 1620.99 |
| 1144281600000 | 1620.96 |
| 1144368000000 | 1610.59 |
| 1144627200000 | 1621.95 |
| 1144713600000 | 1605.27 |
| 1144800000000 | 1597.44 |
| 1144886400000 | 1601.6 |
| 1145318400000 | 1599.31 |
| 1145404800000 | 1620.9 |
| 1145491200000 | 1638.92 |
| 1145577600000 | 1651.33 |
| 1145836800000 | 1646.54 |
| 1145923200000 | 1646.26 |
| 1146009600000 | 1652.66 |
| 1146096000000 | 1636.71 |
| 1146182400000 | 1624.55 |
| 1146441600000 | 1624.55 |
| 1146528000000 | 1637.69 |
| 1146614400000 | 1621.29 |
| 1146700800000 | 1636.13 |
| 1146787200000 | 1647.48 |
| 1147046400000 | 1642.46 |
| 1147132800000 | 1648.75 |
| 1147219200000 | 1638.99 |
| 1147305600000 | 1623.86 |
| 1147392000000 | 1590.34 |
| 1147651200000 | 1577.56 |
| 1147737600000 | 1586.83 |
| 1147824000000 | 1538.68 |
| 1147910400000 | 1543.08 |
| 1147996800000 | 1542.31 |
| 1148256000000 | 1513.12 |
| 1148342400000 | 1550.74 |
| 1148428800000 | 1531.91 |
| 1148515200000 | 1558.26 |
| 1148601600000 | 1588.9 |
| 1148860800000 | 1581.51 |
| 1148947200000 | 1546.24 |
| 1149033600000 | 1564.08 |
| 1149120000000 | 1569.74 |
| 1149206400000 | 1566.22 |
| 1149465600000 | 1552.4 |
| 1149552000000 | 1524.25 |
| 1149638400000 | 1541.25 |
| 1149724800000 | 1501.43 |
| 1149811200000 | 1525.04 |
| 1150070400000 | 1511.11 |
| 1150156800000 | 1483.13 |
| 1150243200000 | 1483.7 |
| 1150329600000 | 1513.03 |
| 1150416000000 | 1500.88 |
| 1150675200000 | 1513.6 |
| 1150761600000 | 1522.96 |
| 1150848000000 | 1529.46 |
| 1150934400000 | 1535.88 |
| 1151020800000 | 1542.12 |
| 1151280000000 | 1533.8 |
| 1151366400000 | 1522.79 |
| 1151452800000 | 1519.75 |
| 1151539200000 | 1551.72 |
| 1151625600000 | 1581.13 |
| 1151884800000 | 1587.36 |
| 1151971200000 | 1587.61 |
| 1152057600000 | 1565.49 |
| 1152144000000 | 1583.91 |
| 1152230400000 | 1577.93 |
| 1152489600000 | 1585.5 |
| 1152576000000 | 1563.07 |
| 1152662400000 | 1570.49 |
| 1152748800000 | 1543.64 |
| 1152835200000 | 1523.61 |
| 1153094400000 | 1520.28 |
| 1153180800000 | 1518.03 |
| 1153267200000 | 1554.55 |
| 1153353600000 | 1556.27 |
| 1153440000000 | 1540.69 |
| 1153699200000 | 1571.93 |
| 1153785600000 | 1574.25 |
| 1153872000000 | 1577.54 |
| 1153958400000 | 1591.39 |
| 1154044800000 | 1601.19 |
| 1154304000000 | 1593.99 |
| 1154390400000 | 1573.9 |
| 1154476800000 | 1593.34 |
| 1154563200000 | 1578.79 |
| 1154649600000 | 1593.45 |
| 1154908800000 | 1568.46 |
| 1154995200000 | 1569.98 |
| 1155081600000 | 1587.05 |
| 1155168000000 | 1569.63 |
| 1155254400000 | 1566.81 |
| 1155513600000 | 1585.02 |
| 1155600000000 | 1605.81 |
| 1155686400000 | 1615.58 |
| 1155772800000 | 1616.68 |
| 1155859200000 | 1613.59 |
| 1156118400000 | 1609.64 |
| 1156204800000 | 1620.25 |
| 1156291200000 | 1607.92 |
| 1156377600000 | 1615.29 |
| 1156464000000 | 1612.51 |
| 1156723200000 | 1624.17 |
| 1156809600000 | 1620.98 |
| 1156896000000 | 1624.29 |
| 1156982400000 | 1619.4 |
| 1157068800000 | 1622.13 |
| 1157328000000 | 1626.76 |
| 1157414400000 | 1618.02 |
| 1157500800000 | 1599.15 |
| 1157587200000 | 1587.88 |
| 1157673600000 | 1592.44 |
| 1157932800000 | 1588.57 |
| 1158019200000 | 1608.77 |
| 1158105600000 | 1614.16 |
| 1158192000000 | 1605.31 |
| 1158278400000 | 1606.55 |
| 1158537600000 | 1605.68 |
| 1158624000000 | 1597.32 |
| 1158710400000 | 1618.79 |
| 1158796800000 | 1624.85 |
| 1158883200000 | 1606.56 |
| 1159142400000 | 1609.22 |
| 1159228800000 | 1632.44 |
| 1159315200000 | 1645.55 |
| 1159401600000 | 1648.54 |
| 1159488000000 | 1650.01 |
| 1159747200000 | 1647.2 |
| 1159833600000 | 1640.47 |
| 1159920000000 | 1649.32 |
| 1160006400000 | 1656.34 |
| 1160092800000 | 1654.83 |
| 1160352000000 | 1653.88 |
| 1160438400000 | 1657.69 |
| 1160524800000 | 1665.33 |
| 1160611200000 | 1673.99 |
| 1160697600000 | 1673.67 |
| 1160956800000 | 1679.31 |
| 1161043200000 | 1666.63 |
| 1161129600000 | 1680.69 |
| 1161216000000 | 1678.1 |
| 1161302400000 | 1685.42 |
| 1161561600000 | 1694.58 |
| 1161648000000 | 1694.46 |
| 1161734400000 | 1701.82 |
| 1161820800000 | 1708.39 |
| 1161907200000 | 1704.63 |
| 1162166400000 | 1699.88 |
| 1162252800000 | 1697.13 |
| 1162339200000 | 1701.42 |
| 1162425600000 | 1689 |
| 1162512000000 | 1698.09 |
| 1162771200000 | 1718.98 |
| 1162857600000 | 1727.27 |
| 1162944000000 | 1726.08 |
| 1163030400000 | 1734.15 |
| 1163116800000 | 1733.68 |
| 1163376000000 | 1742.72 |
| 1163462400000 | 1745.18 |
| 1163548800000 | 1759.2 |
| 1163635200000 | 1763.83 |
| 1163721600000 | 1750.62 |
| 1163980800000 | 1758.66 |
| 1164067200000 | 1756.18 |
| 1164153600000 | 1754.4 |
| 1164240000000 | 1751.92 |
| 1164326400000 | 1741.31 |
| 1164585600000 | 1716.57 |
| 1164672000000 | 1711.37 |
| 1164758400000 | 1735.01 |
| 1164844800000 | 1716.96 |
| 1164931200000 | 1692.25 |
| 1165190400000 | 1704.54 |
| 1165276800000 | 1726.39 |
| 1165363200000 | 1723.69 |
| 1165449600000 | 1732.36 |
| 1165536000000 | 1735.82 |
| 1165795200000 | 1748.67 |
| 1165881600000 | 1751.71 |
| 1165968000000 | 1764.06 |
| 1166054400000 | 1773.98 |
| 1166140800000 | 1784.49 |
| 1166400000000 | 1776.66 |
| 1166486400000 | 1763.65 |
| 1166572800000 | 1769.15 |
| 1166659200000 | 1765.95 |
| 1166745600000 | 1748.2 |
| 1167177600000 | 1777.41 |
| 1167264000000 | 1774.37 |
| 1167350400000 | 1771.79 |
| 1167696000000 | 1794.4 |
| 1167782400000 | 1793.57 |
| 1167868800000 | 1787.51 |
| 1167955200000 | 1765.15 |
| 1168214400000 | 1764.01 |
| 1168300800000 | 1765.26 |
| 1168387200000 | 1751.62 |
| 1168473600000 | 1783.94 |
| 1168560000000 | 1783.18 |
| 1168819200000 | 1786.82 |
| 1168905600000 | 1780.31 |
| 1168992000000 | 1772.99 |
| 1169078400000 | 1769.29 |
| 1169164800000 | 1783.19 |
| 1169424000000 | 1770.38 |
| 1169510400000 | 1767.49 |
| 1169596800000 | 1785.26 |
| 1169683200000 | 1781.78 |
| 1169769600000 | 1778.83 |
| 1170028800000 | 1782.76 |
| 1170115200000 | 1796.53 |
| 1170201600000 | 1788.02 |
| 1170288000000 | 1801.72 |
| 1170374400000 | 1806.9 |
| 1170633600000 | 1807.89 |
| 1170720000000 | 1808.45 |
| 1170806400000 | 1816.34 |
| 1170892800000 | 1804.87 |
| 1170979200000 | 1813.42 |
| 1171238400000 | 1802.15 |
| 1171324800000 | 1811.59 |
| 1171411200000 | 1826.2 |
| 1171497600000 | 1828.37 |
| 1171584000000 | 1825.7 |
| 1171843200000 | 1835.35 |
| 1171929600000 | 1825.8 |
| 1172016000000 | 1814.08 |
| 1172102400000 | 1814.06 |
| 1172188800000 | 1818.9 |
| 1172448000000 | 1830.04 |
| 1172534400000 | 1781.51 |
| 1172620800000 | 1751.29 |
| 1172707200000 | 1730.29 |
| 1172793600000 | 1723.4 |
| 1173052800000 | 1710.29 |
| 1173139200000 | 1722.86 |
| 1173225600000 | 1730.8 |
| 1173312000000 | 1752.95 |
| 1173398400000 | 1755.75 |
| 1173657600000 | 1749.24 |
| 1173744000000 | 1731.92 |
| 1173830400000 | 1694.8 |
| 1173916800000 | 1730.83 |
| 1174003200000 | 1735.97 |
| 1174262400000 | 1756.57 |
| 1174348800000 | 1764.11 |
| 1174435200000 | 1762.73 |
| 1174521600000 | 1794.15 |
| 1174608000000 | 1805.52 |
| 1174867200000 | 1788.59 |
| 1174953600000 | 1793.24 |
| 1175040000000 | 1786.98 |
| 1175126400000 | 1809.33 |
| 1175212800000 | 1810.57 |
| 1175472000000 | 1817.83 |
| 1175558400000 | 1841.56 |
| 1175644800000 | 1849.73 |
| 1175731200000 | 1855.6 |
| 1176163200000 | 1864.78 |
| 1176249600000 | 1858.65 |
| 1176336000000 | 1851.86 |
| 1176422400000 | 1871.82 |
| 1176681600000 | 1889.61 |
| 1176768000000 | 1891.85 |
| 1176854400000 | 1877.23 |
| 1176940800000 | 1875.65 |
| 1177027200000 | 1897.15 |
| 1177286400000 | 1892.87 |
| 1177372800000 | 1881.67 |
| 1177459200000 | 1894.82 |
| 1177545600000 | 1902.28 |
| 1177632000000 | 1891.38 |
| 1177891200000 | 1897.47 |
| 1177977600000 | 1897.47 |
| 1178064000000 | 1910.25 |
| 1178150400000 | 1918.45 |
| 1178236800000 | 1930.89 |
| 1178496000000 | 1929.91 |
| 1178582400000 | 1916.06 |
| 1178668800000 | 1918.49 |
| 1178755200000 | 1906.54 |
| 1178841600000 | 1920.57 |
| 1179100800000 | 1922.63 |
| 1179187200000 | 1932.82 |
| 1179273600000 | 1931.39 |
| 1179360000000 | 1939.63 |
| 1179446400000 | 1970.57 |
| 1179705600000 | 1978.53 |
| 1179792000000 | 1979.88 |
| 1179878400000 | 1997.4 |
| 1179964800000 | 1985.94 |
| 1180051200000 | 1990.32 |
| 1180310400000 | 1993.49 |
| 1180396800000 | 1994.79 |
| 1180483200000 | 1994.68 |
| 1180569600000 | 2018.91 |
| 1180656000000 | 2042.7 |
| 1180915200000 | 2034.07 |
| 1181001600000 | 2021.15 |
| 1181088000000 | 1986.79 |
| 1181174400000 | 1967.42 |
| 1181260800000 | 1966.74 |
| 1181520000000 | 1983.39 |
| 1181606400000 | 1973.38 |
| 1181692800000 | 1984.11 |
| 1181779200000 | 2021.69 |
| 1181865600000 | 2052.47 |
| 1182124800000 | 2044.53 |
| 1182211200000 | 2041.97 |
| 1182297600000 | 2049.31 |
| 1182384000000 | 2026.21 |
| 1182470400000 | 2022.01 |
| 1182729600000 | 2019.32 |
| 1182816000000 | 2006 |
| 1182902400000 | 2002.06 |
| 1182988800000 | 2030.1 |
| 1183075200000 | 2046.99 |
| 1183334400000 | 2043.12 |
| 1183420800000 | 2061.39 |
| 1183507200000 | 2064.54 |
| 1183593600000 | 2052.25 |
| 1183680000000 | 2068.36 |
| 1183939200000 | 2072.48 |
| 1184025600000 | 2049.95 |
| 1184112000000 | 2040.3 |
| 1184198400000 | 2077.94 |
| 1184284800000 | 2083.45 |
| 1184544000000 | 2082.3 |
| 1184630400000 | 2074.05 |
| 1184716800000 | 2042.59 |
| 1184803200000 | 2069.18 |
| 1184889600000 | 2035.23 |
| 1185148800000 | 2055.06 |
| 1185235200000 | 2023.1 |
| 1185321600000 | 1999.96 |
| 1185408000000 | 1953.55 |
| 1185494400000 | 1948.34 |
| 1185753600000 | 1950.39 |
| 1185840000000 | 1975.5 |
| 1185926400000 | 1943.35 |
| 1186012800000 | 1963.02 |
| 1186099200000 | 1935.23 |
| 1186358400000 | 1921.42 |
| 1186444800000 | 1943.66 |
| 1186531200000 | 1981.92 |
| 1186617600000 | 1948.77 |
| 1186704000000 | 1904.73 |
| 1186963200000 | 1945.35 |
| 1187049600000 | 1924.48 |
| 1187136000000 | 1926.43 |
| 1187222400000 | 1870.92 |
| 1187308800000 | 1898.61 |
| 1187568000000 | 1908.08 |
| 1187654400000 | 1913.12 |
| 1187740800000 | 1940.09 |
| 1187827200000 | 1942.2 |
| 1187913600000 | 1954.54 |
| 1188172800000 | 1954.17 |
| 1188259200000 | 1928.79 |
| 1188345600000 | 1943.82 |
| 1188432000000 | 1975.36 |
| 1188518400000 | 2001.54 |
| 1188777600000 | 1998.34 |
| 1188864000000 | 2006.85 |
| 1188950400000 | 1969.3 |
| 1189036800000 | 1982.78 |
| 1189123200000 | 1945.27 |
| 1189382400000 | 1938.59 |
| 1189468800000 | 1966.48 |
| 1189555200000 | 1975.83 |
| 1189641600000 | 1993.99 |
| 1189728000000 | 1985.22 |
| 1189987200000 | 1973.61 |
| 1190073600000 | 2006.16 |
| 1190160000000 | 2054.88 |
| 1190246400000 | 2045.23 |
| 1190332800000 | 2047.21 |
| 1190592000000 | 2047.58 |
| 1190678400000 | 2034.45 |
| 1190764800000 | 2052.51 |
| 1190851200000 | 2059.02 |
| 1190937600000 | 2055.89 |
| 1191196800000 | 2065.11 |
| 1191283200000 | 2059.23 |
| 1191369600000 | 2052.56 |
| 1191456000000 | 2042.87 |
| 1191542400000 | 2060.25 |
| 1191801600000 | 2051.32 |
| 1191888000000 | 2058.13 |
| 1191974400000 | 2059.72 |
| 1192060800000 | 2085.39 |
| 1192147200000 | 2086.15 |
| 1192406400000 | 2073.44 |
| 1192492800000 | 2069.47 |
| 1192579200000 | 2083.18 |
| 1192665600000 | 2078.07 |
| 1192752000000 | 2076.51 |
| 1193011200000 | 2053.22 |
| 1193097600000 | 2066.88 |
| 1193184000000 | 2063.11 |
| 1193270400000 | 2094.43 |
| 1193356800000 | 2112.25 |
| 1193616000000 | 2126.58 |
| 1193702400000 | 2113.72 |
| 1193788800000 | 2117.99 |
| 1193875200000 | 2091.6 |
| 1193961600000 | 2100.84 |
| 1194220800000 | 2100.28 |
| 1194307200000 | 2114.15 |
| 1194393600000 | 2120 |
| 1194480000000 | 2109.13 |
| 1194566400000 | 2083.13 |
| 1194825600000 | 2068.75 |
| 1194912000000 | 2067.96 |
| 1194998400000 | 2081.99 |
| 1195084800000 | 2062.92 |
| 1195171200000 | 2064.04 |
| 1195430400000 | 2050.67 |
| 1195516800000 | 2078.45 |
| 1195603200000 | 2045.45 |
| 1195689600000 | 2058.35 |
| 1195776000000 | 2073.08 |
| 1196035200000 | 2062.28 |
| 1196121600000 | 2043.5 |
| 1196208000000 | 2086.89 |
| 1196294400000 | 2098.27 |
| 1196380800000 | 2117.98 |
| 1196640000000 | 2110.64 |
| 1196726400000 | 2099.08 |
| 1196812800000 | 2133.65 |
| 1196899200000 | 2128.3 |
| 1196985600000 | 2137.27 |
| 1197244800000 | 2142.42 |
| 1197331200000 | 2137.2 |
| 1197417600000 | 2151.67 |
| 1197504000000 | 2104.52 |
| 1197590400000 | 2113.31 |
| 1197849600000 | 2083 |
| 1197936000000 | 2079.38 |
| 1198022400000 | 2080.65 |
| 1198108800000 | 2090.29 |
| 1198195200000 | 2126.15 |
| 1198454400000 | 2128.13 |
| 1198713600000 | 2132.15 |
| 1198800000000 | 2130 |
| 1199059200000 | 2127.17 |
| 1199232000000 | 2099.63 |
| 1199318400000 | 2100.08 |
| 1199404800000 | 2070.99 |
| 1199664000000 | 2085.1 |
| 1199750400000 | 2099.96 |
| 1199836800000 | 2080.61 |
| 1199923200000 | 2067.66 |
| 1200009600000 | 2045.35 |
| 1200268800000 | 2046.34 |
| 1200355200000 | 2005.68 |
| 1200441600000 | 1988.14 |
| 1200528000000 | 1968.61 |
| 1200614400000 | 1955.16 |
| 1200873600000 | 1822.21 |
| 1200960000000 | 1827.83 |
| 1201046400000 | 1740.54 |
| 1201132800000 | 1849.52 |
| 1201219200000 | 1849.86 |
| 1201478400000 | 1834.56 |
| 1201564800000 | 1855.28 |
| 1201651200000 | 1838.22 |
| 1201737600000 | 1854.4 |
| 1201824000000 | 1887.76 |
| 1202083200000 | 1895 |
| 1202169600000 | 1827.59 |
| 1202256000000 | 1852.96 |
| 1202342400000 | 1823.63 |
| 1202428800000 | 1834.06 |
| 1202688000000 | 1831.59 |
| 1202774400000 | 1892 |
| 1202860800000 | 1885.57 |
| 1202947200000 | 1886.05 |
| 1203033600000 | 1849.83 |
| 1203292800000 | 1882.76 |
| 1203379200000 | 1888.65 |
| 1203465600000 | 1862.24 |
| 1203552000000 | 1866.73 |
| 1203638400000 | 1848.42 |
| 1203897600000 | 1872.23 |
| 1203984000000 | 1889.7 |
| 1204070400000 | 1893.43 |
| 1204156800000 | 1857.19 |
| 1204243200000 | 1830.26 |
| 1204502400000 | 1807.69 |
| 1204588800000 | 1777.66 |
| 1204675200000 | 1811.37 |
| 1204761600000 | 1788.62 |
| 1204848000000 | 1767.07 |
| 1205107200000 | 1757.74 |
| 1205193600000 | 1775.22 |
| 1205280000000 | 1784.44 |
| 1205366400000 | 1770.02 |
| 1205452800000 | 1755.09 |
| 1205712000000 | 1695.86 |
| 1205798400000 | 1748.47 |
| 1205884800000 | 1727.05 |
| 1205971200000 | 1704.2 |
| 1206403200000 | 1757.21 |
| 1206489600000 | 1749.91 |
| 1206576000000 | 1765.67 |
| 1206662400000 | 1756.12 |
| 1206921600000 | 1753.4 |
| 1207008000000 | 1799.81 |
| 1207094400000 | 1810.22 |
| 1207180800000 | 1808.66 |
| 1207267200000 | 1818.55 |
| 1207526400000 | 1831.83 |
| 1207612800000 | 1822.87 |
| 1207699200000 | 1814.21 |
| 1207785600000 | 1810.33 |
| 1207872000000 | 1778.83 |
| 1208131200000 | 1766.96 |
| 1208217600000 | 1780.28 |
| 1208304000000 | 1804.54 |
| 1208390400000 | 1783.71 |
| 1208476800000 | 1816.39 |
| 1208736000000 | 1802.64 |
| 1208822400000 | 1787.51 |
| 1208908800000 | 1811.86 |
| 1208995200000 | 1810.81 |
| 1209081600000 | 1828.46 |
| 1209340800000 | 1836.88 |
| 1209427200000 | 1828.17 |
| 1209513600000 | 1843.14 |
| 1209600000000 | 1843.14 |
| 1209686400000 | 1861.92 |
| 1209945600000 | 1860.08 |
| 1210032000000 | 1853.34 |
| 1210118400000 | 1869.35 |
| 1210204800000 | 1869.07 |
| 1210291200000 | 1850.55 |
| 1210550400000 | 1861.52 |
| 1210636800000 | 1867.33 |
| 1210723200000 | 1885.29 |
| 1210809600000 | 1884.1 |
| 1210896000000 | 1898.57 |
| 1211155200000 | 1927.14 |
| 1211241600000 | 1901.14 |
| 1211328000000 | 1896.95 |
| 1211414400000 | 1900.38 |
| 1211500800000 | 1865.45 |
| 1211760000000 | 1870.34 |
| 1211846400000 | 1862.31 |
| 1211932800000 | 1880.36 |
| 1212019200000 | 1893.22 |
| 1212105600000 | 1904.75 |
| 1212364800000 | 1878.61 |
| 1212451200000 | 1895.29 |
| 1212537600000 | 1873.22 |
| 1212624000000 | 1867.68 |
| 1212710400000 | 1831.57 |
| 1212969600000 | 1841.07 |
| 1213056000000 | 1826.02 |
| 1213142400000 | 1795.67 |
| 1213228800000 | 1804.48 |
| 1213315200000 | 1811.45 |
| 1213574400000 | 1796.26 |
| 1213660800000 | 1803.61 |
| 1213747200000 | 1786.81 |
| 1213833600000 | 1780.27 |
| 1213920000000 | 1747.35 |
| 1214179200000 | 1757.11 |
| 1214265600000 | 1738.26 |
| 1214352000000 | 1761.17 |
| 1214438400000 | 1727.3 |
| 1214524800000 | 1717.14 |
| 1214784000000 | 1731.34 |
| 1214870400000 | 1707.27 |
| 1214956800000 | 1697.9 |
| 1215043200000 | 1711.95 |
| 1215129600000 | 1693.47 |
| 1215388800000 | 1732.18 |
| 1215475200000 | 1710.53 |
| 1215561600000 | 1728.51 |
| 1215648000000 | 1694.69 |
| 1215734400000 | 1660.21 |
| 1215993600000 | 1667.98 |
| 1216080000000 | 1640.98 |
| 1216166400000 | 1656.44 |
| 1216252800000 | 1686.99 |
| 1216339200000 | 1703.53 |
| 1216598400000 | 1707.23 |
| 1216684800000 | 1706.78 |
| 1216771200000 | 1716.77 |
| 1216857600000 | 1695.96 |
| 1216944000000 | 1712.82 |
| 1217203200000 | 1702.46 |
| 1217289600000 | 1714.6 |
| 1217376000000 | 1735.05 |
| 1217462400000 | 1731.72 |
| 1217548800000 | 1703.35 |
| 1217808000000 | 1693.47 |
| 1217894400000 | 1721.46 |
| 1217980800000 | 1732.02 |
| 1218067200000 | 1726.5 |
| 1218153600000 | 1732.88 |
| 1218412800000 | 1746.1 |
| 1218499200000 | 1744.82 |
| 1218585600000 | 1715.34 |
| 1218672000000 | 1718.69 |
| 1218758400000 | 1722.33 |
| 1219017600000 | 1725.78 |
| 1219104000000 | 1692.82 |
| 1219190400000 | 1704.31 |
| 1219276800000 | 1687.38 |
| 1219363200000 | 1712.1 |
| 1219622400000 | 1696.95 |
| 1219708800000 | 1707.24 |
| 1219795200000 | 1710.62 |
| 1219881600000 | 1727.91 |
| 1219968000000 | 1727.6 |
| 1220227200000 | 1726.51 |
| 1220313600000 | 1739.2 |
| 1220400000000 | 1709.38 |
| 1220486400000 | 1665.73 |
| 1220572800000 | 1618.78 |
| 1220832000000 | 1648.88 |
| 1220918400000 | 1630.61 |
| 1221004800000 | 1630.97 |
| 1221091200000 | 1629.64 |
| 1221177600000 | 1662.06 |
| 1221436800000 | 1618.63 |
| 1221523200000 | 1600.91 |
| 1221609600000 | 1575.92 |
| 1221696000000 | 1563.11 |
| 1221782400000 | 1650.95 |
| 1222041600000 | 1620.38 |
| 1222128000000 | 1605.06 |
| 1222214400000 | 1587.15 |
| 1222300800000 | 1627.02 |
| 1222387200000 | 1604.87 |
| 1222646400000 | 1548.3 |
| 1222732800000 | 1568.43 |
| 1222819200000 | 1570.43 |
| 1222905600000 | 1531.78 |
| 1222992000000 | 1566.44 |
| 1223251200000 | 1447.72 |
| 1223337600000 | 1462.47 |
| 1223424000000 | 1371.11 |
| 1223510400000 | 1325.45 |
| 1223596800000 | 1237.69 |
| 1223856000000 | 1374.9 |
| 1223942400000 | 1421.56 |
| 1224028800000 | 1333.65 |
| 1224115200000 | 1269.79 |
| 1224201600000 | 1345.64 |
| 1224460800000 | 1396.03 |
| 1224547200000 | 1375.41 |
| 1224633600000 | 1302.17 |
| 1224720000000 | 1306.95 |
| 1224806400000 | 1256.25 |
| 1225065600000 | 1264.02 |
| 1225152000000 | 1369.18 |
| 1225238400000 | 1414 |
| 1225324800000 | 1398.67 |
| 1225411200000 | 1431 |
| 1225670400000 | 1441.97 |
| 1225756800000 | 1499.9 |
| 1225843200000 | 1470.97 |
| 1225929600000 | 1380.04 |
| 1226016000000 | 1412.56 |
| 1226275200000 | 1434.22 |
| 1226361600000 | 1373.85 |
| 1226448000000 | 1336.04 |
| 1226534400000 | 1357.92 |
| 1226620800000 | 1378.48 |
| 1226880000000 | 1336.9 |
| 1226966400000 | 1363.91 |
| 1227052800000 | 1325.09 |
| 1227139200000 | 1285.93 |
| 1227225600000 | 1249.59 |
| 1227484800000 | 1371.4 |
| 1227571200000 | 1369.95 |
| 1227657600000 | 1361.18 |
| 1227744000000 | 1376.41 |
| 1227830400000 | 1371.69 |
| 1228089600000 | 1296.17 |
| 1228176000000 | 1331.34 |
| 1228262400000 | 1340.67 |
| 1228348800000 | 1336.41 |
| 1228435200000 | 1265.73 |
| 1228694400000 | 1363.63 |
| 1228780800000 | 1378.41 |
| 1228867200000 | 1383.51 |
| 1228953600000 | 1379.36 |
| 1229040000000 | 1350.14 |
| 1229299200000 | 1350.92 |
| 1229385600000 | 1370.26 |
| 1229472000000 | 1382.99 |
| 1229558400000 | 1387.41 |
| 1229644800000 | 1375.87 |
| 1229904000000 | 1352.31 |
| 1229990400000 | 1341.99 |
| 1230076800000 | 1338.78 |
| 1230508800000 | 1346.53 |
| 1230595200000 | 1381.67 |
| 1230681600000 | 1379.25 |
| 1230854400000 | 1428.16 |
| 1231113600000 | 1438.69 |
| 1231200000000 | 1449.35 |
| 1231286400000 | 1425.17 |
| 1231372800000 | 1418.36 |
| 1231459200000 | 1400.33 |
| 1231718400000 | 1374.37 |
| 1231804800000 | 1357.84 |
| 1231891200000 | 1303.61 |
| 1231977600000 | 1290.88 |
| 1232064000000 | 1301.3 |
| 1232323200000 | 1302.55 |
| 1232409600000 | 1292.22 |
| 1232496000000 | 1281.58 |
| 1232582400000 | 1260.67 |
| 1232668800000 | 1262.98 |
| 1232928000000 | 1289.96 |
| 1233014400000 | 1290.32 |
| 1233100800000 | 1320.6 |
| 1233187200000 | 1293.09 |
| 1233273600000 | 1274.89 |
| 1233532800000 | 1266.01 |
| 1233619200000 | 1295.34 |
| 1233705600000 | 1327.29 |
| 1233792000000 | 1327.26 |
| 1233878400000 | 1356.75 |
| 1234137600000 | 1353.02 |
| 1234224000000 | 1309.4 |
| 1234310400000 | 1315.59 |
| 1234396800000 | 1287.4 |
| 1234483200000 | 1298.26 |
| 1234742400000 | 1286.98 |
| 1234828800000 | 1255.88 |
| 1234915200000 | 1253.5 |
| 1235001600000 | 1253.46 |
| 1235088000000 | 1205.78 |
| 1235347200000 | 1196.34 |
| 1235433600000 | 1187.74 |
| 1235520000000 | 1175.97 |
| 1235606400000 | 1189.76 |
| 1235692800000 | 1171.07 |
| 1235952000000 | 1124.16 |
| 1236038400000 | 1117.88 |
| 1236124800000 | 1167.06 |
| 1236211200000 | 1125.84 |
| 1236297600000 | 1111.03 |
| 1236556800000 | 1108.57 |
| 1236643200000 | 1156.66 |
| 1236729600000 | 1157.51 |
| 1236816000000 | 1169.06 |
| 1236902400000 | 1169.32 |
| 1237161600000 | 1199.41 |
| 1237248000000 | 1181.41 |
| 1237334400000 | 1178.01 |
| 1237420800000 | 1177.91 |
| 1237507200000 | 1187.33 |
| 1237766400000 | 1213.19 |
| 1237852800000 | 1221.98 |
| 1237939200000 | 1237.5 |
| 1238025600000 | 1237.63 |
| 1238112000000 | 1217.07 |
| 1238371200000 | 1169.49 |
| 1238457600000 | 1198.85 |
| 1238544000000 | 1206.52 |
| 1238630400000 | 1260.92 |
| 1238716800000 | 1243.49 |
| 1238976000000 | 1235.54 |
| 1239062400000 | 1234.33 |
| 1239148800000 | 1241.68 |
| 1239235200000 | 1262.06 |
| 1239667200000 | 1263.24 |
| 1239753600000 | 1258.99 |
| 1239840000000 | 1275.85 |
| 1239926400000 | 1292.76 |
| 1240185600000 | 1252.53 |
| 1240272000000 | 1254.92 |
| 1240358400000 | 1269.55 |
| 1240444800000 | 1263.7 |
| 1240531200000 | 1300.99 |
| 1240790400000 | 1302.98 |
| 1240876800000 | 1287.26 |
| 1240963200000 | 1309.31 |
| 1241049600000 | 1320.64 |
| 1241136000000 | 1320.64 |
| 1241395200000 | 1358.17 |
| 1241481600000 | 1344.43 |
| 1241568000000 | 1355.36 |
| 1241654400000 | 1345.36 |
| 1241740800000 | 1367.83 |
| 1242000000000 | 1348.86 |
| 1242086400000 | 1354.76 |
| 1242172800000 | 1341.42 |
| 1242259200000 | 1336.95 |
| 1242345600000 | 1339.37 |
| 1242604800000 | 1364.85 |
| 1242691200000 | 1380.71 |
| 1242777600000 | 1403.72 |
| 1242864000000 | 1368.85 |
| 1242950400000 | 1369.84 |
| 1243209600000 | 1374.06 |
| 1243296000000 | 1388.64 |
| 1243382400000 | 1392.16 |
| 1243468800000 | 1382.04 |
| 1243555200000 | 1377.71 |
| 1243814400000 | 1427.03 |
| 1243900800000 | 1429.84 |
| 1243987200000 | 1399.78 |
| 1244073600000 | 1400.01 |
| 1244160000000 | 1404.56 |
| 1244419200000 | 1388.62 |
| 1244505600000 | 1395.2 |
| 1244592000000 | 1404.79 |
| 1244678400000 | 1414.52 |
| 1244764800000 | 1407.58 |
| 1245024000000 | 1367.3 |
| 1245110400000 | 1370.76 |
| 1245196800000 | 1353.03 |
| 1245283200000 | 1362.66 |
| 1245369600000 | 1373.78 |
| 1245628800000 | 1337.78 |
| 1245715200000 | 1339.53 |
| 1245801600000 | 1369.71 |
| 1245888000000 | 1358.64 |
| 1245974400000 | 1350.54 |
| 1246233600000 | 1373.21 |
| 1246320000000 | 1351.99 |
| 1246406400000 | 1380.39 |
| 1246492800000 | 1338.29 |
| 1246579200000 | 1338.29 |
| 1246838400000 | 1323.44 |
| 1246924800000 | 1304.99 |
| 1247011200000 | 1293.72 |
| 1247097600000 | 1303.28 |
| 1247184000000 | 1285.77 |
| 1247443200000 | 1320.6 |
| 1247529600000 | 1328.25 |
| 1247616000000 | 1370.31 |
| 1247702400000 | 1369.73 |
| 1247788800000 | 1376.88 |
| 1248048000000 | 1390.64 |
| 1248134400000 | 1405.4 |
| 1248220800000 | 1412.3 |
| 1248307200000 | 1440.67 |
| 1248393600000 | 1435.23 |
| 1248652800000 | 1440.29 |
| 1248739200000 | 1430.84 |
| 1248825600000 | 1446.47 |
| 1248912000000 | 1476.88 |
| 1248998400000 | 1462.45 |
| 1249257600000 | 1480.77 |
| 1249344000000 | 1476.36 |
| 1249430400000 | 1454.29 |
| 1249516800000 | 1459.1 |
| 1249603200000 | 1479.85 |
| 1249862400000 | 1467.08 |
| 1249948800000 | 1445.63 |
| 1250035200000 | 1467.84 |
| 1250121600000 | 1470.91 |
| 1250208000000 | 1450.87 |
| 1250467200000 | 1418.26 |
| 1250553600000 | 1430.39 |
| 1250640000000 | 1429.4 |
| 1250726400000 | 1452.38 |
| 1250812800000 | 1494.98 |
| 1251072000000 | 1504.26 |
| 1251158400000 | 1517.99 |
| 1251244800000 | 1506.77 |
| 1251331200000 | 1501.85 |
| 1251417600000 | 1517.56 |
| 1251676800000 | 1504.4 |
| 1251763200000 | 1475.88 |
| 1251849600000 | 1477.23 |
| 1251936000000 | 1469.93 |
| 1252022400000 | 1489.37 |
| 1252281600000 | 1512.39 |
| 1252368000000 | 1521.09 |
| 1252454400000 | 1542.81 |
| 1252540800000 | 1543.08 |
| 1252627200000 | 1548.4 |
| 1252886400000 | 1552.62 |
| 1252972800000 | 1560.12 |
| 1253059200000 | 1573.43 |
| 1253145600000 | 1575.66 |
| 1253232000000 | 1572.64 |
| 1253491200000 | 1569.72 |
| 1253577600000 | 1573.63 |
| 1253664000000 | 1568.26 |
| 1253750400000 | 1542.98 |
| 1253836800000 | 1537.21 |
| 1254096000000 | 1574.25 |
| 1254182400000 | 1563.19 |
| 1254268800000 | 1553.01 |
| 1254355200000 | 1522.26 |
| 1254441600000 | 1500.33 |
| 1254700800000 | 1515.54 |
| 1254787200000 | 1547.99 |
| 1254873600000 | 1542.86 |
| 1254960000000 | 1561.87 |
| 1255046400000 | 1558.93 |
| 1255305600000 | 1576.96 |
| 1255392000000 | 1559.42 |
| 1255478400000 | 1593.65 |
| 1255564800000 | 1582.61 |
| 1255651200000 | 1562.06 |
| 1255910400000 | 1588.02 |
| 1255996800000 | 1577.44 |
| 1256083200000 | 1587.54 |
| 1256169600000 | 1573.26 |
| 1256256000000 | 1563.1 |
| 1256515200000 | 1546.41 |
| 1256601600000 | 1553.12 |
| 1256688000000 | 1529.39 |
| 1256774400000 | 1541.74 |
| 1256860800000 | 1500.35 |
| 1257120000000 | 1510.62 |
| 1257206400000 | 1490.76 |
| 1257292800000 | 1514.07 |
| 1257379200000 | 1530.44 |
| 1257465600000 | 1527.04 |
| 1257724800000 | 1558.84 |
| 1257811200000 | 1555.57 |
| 1257897600000 | 1565.96 |
| 1257984000000 | 1567.25 |
| 1258070400000 | 1572.25 |
| 1258329600000 | 1595.9 |
| 1258416000000 | 1588.77 |
| 1258502400000 | 1590.91 |
| 1258588800000 | 1565.5 |
| 1258675200000 | 1554.78 |
| 1258934400000 | 1586.61 |
| 1259020800000 | 1579.3 |
| 1259107200000 | 1591.34 |
| 1259193600000 | 1545.85 |
| 1259280000000 | 1560.82 |
| 1259539200000 | 1542.19 |
| 1259625600000 | 1584.25 |
| 1259712000000 | 1594.09 |
| 1259798400000 | 1589.3 |
| 1259884800000 | 1607.63 |
| 1260144000000 | 1600.67 |
| 1260230400000 | 1577.42 |
| 1260316800000 | 1568.29 |
| 1260403200000 | 1585.66 |
| 1260489600000 | 1598.29 |
| 1260748800000 | 1606.95 |
| 1260835200000 | 1612.41 |
| 1260921600000 | 1625.75 |
| 1261008000000 | 1608.79 |
| 1261094400000 | 1602.91 |
| 1261353600000 | 1633.92 |
| 1261440000000 | 1646.93 |
| 1261526400000 | 1650.98 |
| 1261612800000 | 1650.38 |
| 1261958400000 | 1663.99 |
| 1262044800000 | 1669.79 |
| 1262131200000 | 1657.5 |
| 1262217600000 | 1656.82 |
| 1262563200000 | 1684.43 |
| 1262649600000 | 1676.47 |
| 1262736000000 | 1672.38 |
| 1262822400000 | 1668.11 |
| 1262908800000 | 1668.78 |
| 1263168000000 | 1666.83 |
| 1263254400000 | 1647.86 |
| 1263340800000 | 1653.5 |
| 1263427200000 | 1659.61 |
| 1263513600000 | 1636.08 |
| 1263772800000 | 1649.79 |
| 1263859200000 | 1664.52 |
| 1263945600000 | 1628.87 |
| 1264032000000 | 1606.68 |
| 1264118400000 | 1597.22 |
| 1264377600000 | 1579.21 |
| 1264464000000 | 1594.07 |
| 1264550400000 | 1582.32 |
| 1264636800000 | 1554.81 |
| 1264723200000 | 1575.6 |
| 1264982400000 | 1580.93 |
| 1265068800000 | 1597.73 |
| 1265155200000 | 1592.15 |
| 1265241600000 | 1551.52 |
| 1265328000000 | 1509.53 |
| 1265587200000 | 1532.08 |
| 1265673600000 | 1529.65 |
| 1265760000000 | 1535.92 |
| 1265846400000 | 1533.98 |
| 1265932800000 | 1535.45 |
| 1266192000000 | 1538.04 |
| 1266278400000 | 1558.16 |
| 1266364800000 | 1576.28 |
| 1266451200000 | 1589.2 |
| 1266537600000 | 1597.93 |
| 1266796800000 | 1586.41 |
| 1266883200000 | 1566.64 |
| 1266969600000 | 1568.89 |
| 1267056000000 | 1540.42 |
| 1267142400000 | 1560.89 |
| 1267401600000 | 1587.24 |
| 1267488000000 | 1599.96 |
| 1267574400000 | 1610.79 |
| 1267660800000 | 1602.24 |
| 1267747200000 | 1630.73 |
| 1268006400000 | 1630.6 |
| 1268092800000 | 1636.06 |
| 1268179200000 | 1649.32 |
| 1268265600000 | 1644.47 |
| 1268352000000 | 1643.55 |
| 1268611200000 | 1631.03 |
| 1268697600000 | 1649.14 |
| 1268784000000 | 1659.31 |
| 1268870400000 | 1652.96 |
| 1268956800000 | 1645.35 |
| 1269216000000 | 1643.99 |
| 1269302400000 | 1651.84 |
| 1269388800000 | 1647.93 |
| 1269475200000 | 1669.01 |
| 1269561600000 | 1660.63 |
| 1269820800000 | 1666.12 |
| 1269907200000 | 1665.02 |
| 1269993600000 | 1664.27 |
| 1270080000000 | 1687.98 |
| 1270512000000 | 1692.4 |
| 1270598400000 | 1684.94 |
| 1270684800000 | 1671.14 |
| 1270771200000 | 1695.91 |
| 1271030400000 | 1695.63 |
| 1271116800000 | 1686.38 |
| 1271203200000 | 1693.98 |
| 1271289600000 | 1695.96 |
| 1271376000000 | 1668.56 |
| 1271635200000 | 1667.84 |
| 1271721600000 | 1692.29 |
| 1271808000000 | 1678.64 |
| 1271894400000 | 1654.49 |
| 1271980800000 | 1671.97 |
| 1272240000000 | 1687.79 |
| 1272326400000 | 1635.94 |
| 1272412800000 | 1612.33 |
| 1272499200000 | 1632.82 |
| 1272585600000 | 1629.2 |
| 1272844800000 | 1632.22 |
| 1272931200000 | 1586.79 |
| 1273017600000 | 1577.44 |
| 1273104000000 | 1555.26 |
| 1273190400000 | 1498.24 |
| 1273449600000 | 1608.23 |
| 1273536000000 | 1601.64 |
| 1273622400000 | 1623.8 |
| 1273708800000 | 1628.31 |
| 1273795200000 | 1564.07 |
| 1274054400000 | 1566.3 |
| 1274140800000 | 1598.02 |
| 1274227200000 | 1557.88 |
| 1274313600000 | 1531.43 |
| 1274400000000 | 1526.48 |
| 1274659200000 | 1522.85 |
| 1274745600000 | 1488.41 |
| 1274832000000 | 1518.34 |
| 1274918400000 | 1571.14 |
| 1275004800000 | 1568.47 |
| 1275264000000 | 1567.34 |
| 1275350400000 | 1572.02 |
| 1275436800000 | 1572.98 |
| 1275523200000 | 1597.03 |
| 1275609600000 | 1559.77 |
| 1275868800000 | 1546.6 |
| 1275955200000 | 1537.18 |
| 1276041600000 | 1562.38 |
| 1276128000000 | 1587.01 |
| 1276214400000 | 1591.58 |
| 1276473600000 | 1618.23 |
| 1276560000000 | 1630.52 |
| 1276646400000 | 1630.91 |
| 1276732800000 | 1634.52 |
| 1276819200000 | 1629.89 |
| 1277078400000 | 1652.37 |
| 1277164800000 | 1643.16 |
| 1277251200000 | 1619.32 |
| 1277337600000 | 1588.41 |
| 1277424000000 | 1574.17 |
| 1277683200000 | 1597.04 |
| 1277769600000 | 1538.24 |
| 1277856000000 | 1542.93 |
| 1277942400000 | 1510.43 |
| 1278028800000 | 1509.42 |
| 1278288000000 | 1503.81 |
| 1278374400000 | 1539.43 |
| 1278460800000 | 1556.51 |
| 1278547200000 | 1569.5 |
| 1278633600000 | 1577.87 |
| 1278892800000 | 1582.84 |
| 1278979200000 | 1610.84 |
| 1279065600000 | 1613.57 |
| 1279152000000 | 1599.85 |
| 1279238400000 | 1567.61 |
| 1279497600000 | 1562.35 |
| 1279584000000 | 1554.25 |
| 1279670400000 | 1562.22 |
| 1279756800000 | 1600.73 |
| 1279843200000 | 1604.1 |
| 1280102400000 | 1611 |
| 1280188800000 | 1602.98 |
| 1280275200000 | 1597.67 |
| 1280361600000 | 1592.63 |
| 1280448000000 | 1591.42 |
| 1280707200000 | 1632.36 |
| 1280793600000 | 1630.02 |
| 1280880000000 | 1637.58 |
| 1280966400000 | 1635.24 |
| 1281052800000 | 1611.7 |
| 1281312000000 | 1640.17 |
| 1281398400000 | 1626.59 |
| 1281484800000 | 1590.33 |
| 1281571200000 | 1595.09 |
| 1281657600000 | 1588.98 |
| 1281916800000 | 1585.89 |
| 1282003200000 | 1607.54 |
| 1282089600000 | 1604.93 |
| 1282176000000 | 1575.36 |
| 1282262400000 | 1559.54 |
| 1282521600000 | 1566.62 |
| 1282608000000 | 1540.46 |
| 1282694400000 | 1530.2 |
| 1282780800000 | 1539.04 |
| 1282867200000 | 1555.08 |
| 1283126400000 | 1549.76 |
| 1283212800000 | 1554.63 |
| 1283299200000 | 1603.63 |
| 1283385600000 | 1604.4 |
| 1283472000000 | 1619.02 |
| 1283731200000 | 1623.95 |
| 1283817600000 | 1615.5 |
| 1283904000000 | 1632.3 |
| 1283990400000 | 1645.19 |
| 1284076800000 | 1644.59 |
| 1284336000000 | 1653.18 |
| 1284422400000 | 1651.91 |
| 1284508800000 | 1645.42 |
| 1284595200000 | 1645.1 |
| 1284681600000 | 1634.12 |
| 1284940800000 | 1663.29 |
| 1285027200000 | 1659.65 |
| 1285113600000 | 1634.17 |
| 1285200000000 | 1630.66 |
| 1285286400000 | 1658.59 |
| 1285545600000 | 1649.95 |
| 1285632000000 | 1653.29 |
| 1285718400000 | 1644.66 |
| 1285804800000 | 1641.91 |
| 1285891200000 | 1636.78 |
| 1286150400000 | 1617.17 |
| 1286236800000 | 1645.81 |
| 1286323200000 | 1658.67 |
| 1286409600000 | 1660.49 |
| 1286496000000 | 1663.61 |
| 1286755200000 | 1669.36 |
| 1286841600000 | 1661.17 |
| 1286928000000 | 1697.64 |
| 1287014400000 | 1699.92 |
| 1287100800000 | 1705.46 |
| 1287360000000 | 1706.4 |
| 1287446400000 | 1692.21 |
| 1287532800000 | 1700.32 |
| 1287619200000 | 1724.56 |
| 1287705600000 | 1719.15 |
| 1287964800000 | 1721.99 |
| 1288051200000 | 1712.41 |
| 1288137600000 | 1695.06 |
| 1288224000000 | 1707.33 |
| 1288310400000 | 1709.52 |
| 1288569600000 | 1712.25 |
| 1288656000000 | 1727.65 |
| 1288742400000 | 1712.76 |
| 1288828800000 | 1743.58 |
| 1288915200000 | 1743.02 |
| 1289174400000 | 1739.55 |
| 1289260800000 | 1752.89 |
| 1289347200000 | 1735.11 |
| 1289433600000 | 1731.67 |
| 1289520000000 | 1722.07 |
| 1289779200000 | 1738.08 |
| 1289865600000 | 1699.98 |
| 1289952000000 | 1711.74 |
| 1290038400000 | 1745.42 |
| 1290124800000 | 1745.67 |
| 1290384000000 | 1733.59 |
| 1290470400000 | 1695.22 |
| 1290556800000 | 1710.61 |
| 1290643200000 | 1716.46 |
| 1290729600000 | 1704.61 |
| 1290988800000 | 1666.86 |
| 1291075200000 | 1663.52 |
| 1291161600000 | 1699.16 |
| 1291248000000 | 1727.31 |
| 1291334400000 | 1725.08 |
| 1291593600000 | 1725.25 |
| 1291680000000 | 1749.06 |
| 1291766400000 | 1749.02 |
| 1291852800000 | 1751.32 |
| 1291939200000 | 1755.29 |
| 1292198400000 | 1765.21 |
| 1292284800000 | 1769.58 |
| 1292371200000 | 1766.01 |
| 1292457600000 | 1770.05 |
| 1292544000000 | 1759.97 |
| 1292803200000 | 1770.61 |
| 1292889600000 | 1790.56 |
| 1292976000000 | 1789.43 |
| 1293062400000 | 1787.65 |
| 1293148800000 | 1785.76 |
| 1293408000000 | 1765.82 |
| 1293494400000 | 1763.74 |
| 1293580800000 | 1776.1 |
| 1293667200000 | 1754.78 |
| 1293753600000 | 1744.98 |
| 1294012800000 | 1773.49 |
| 1294099200000 | 1770.31 |
| 1294185600000 | 1763.29 |
| 1294272000000 | 1767.94 |
| 1294358400000 | 1756.44 |
| 1294617600000 | 1734.01 |
| 1294704000000 | 1756.27 |
| 1294790400000 | 1788 |
| 1294876800000 | 1798.19 |
| 1294963200000 | 1797.06 |
| 1295222400000 | 1794.35 |
| 1295308800000 | 1809.18 |
| 1295395200000 | 1792.38 |
| 1295481600000 | 1786.47 |
| 1295568000000 | 1807.22 |
| 1295827200000 | 1811.21 |
| 1295913600000 | 1805.98 |
| 1296000000000 | 1821.93 |
| 1296086400000 | 1822.37 |
| 1296172800000 | 1797.65 |
| 1296432000000 | 1797.93 |
| 1296518400000 | 1825.36 |
| 1296604800000 | 1825.6 |
| 1296691200000 | 1820.42 |
| 1296777600000 | 1822.24 |
| 1297036800000 | 1838.16 |
| 1297123200000 | 1842.6 |
| 1297209600000 | 1836.86 |
| 1297296000000 | 1839.69 |
| 1297382400000 | 1834.89 |
| 1297641600000 | 1836.05 |
| 1297728000000 | 1835.26 |
| 1297814400000 | 1841.04 |
| 1297900800000 | 1842.52 |
| 1297987200000 | 1848.11 |
| 1298246400000 | 1823.16 |
| 1298332800000 | 1807.44 |
| 1298419200000 | 1786.4 |
| 1298505600000 | 1787.81 |
| 1298592000000 | 1804.97 |
| 1298851200000 | 1823.73 |
| 1298937600000 | 1811.19 |
| 1299024000000 | 1798.51 |
| 1299110400000 | 1808.39 |
| 1299196800000 | 1796.43 |
| 1299456000000 | 1789.32 |
| 1299542400000 | 1794.91 |
| 1299628800000 | 1788.07 |
| 1299715200000 | 1775.44 |
| 1299801600000 | 1758.48 |
| 1300060800000 | 1729.04 |
| 1300147200000 | 1686.44 |
| 1300233600000 | 1653.49 |
| 1300320000000 | 1691.72 |
| 1300406400000 | 1697.2 |
| 1300665600000 | 1736.45 |
| 1300752000000 | 1730.85 |
| 1300838400000 | 1739.39 |
| 1300924800000 | 1765.7 |
| 1301011200000 | 1770.45 |
| 1301270400000 | 1770.73 |
| 1301356800000 | 1775.72 |
| 1301443200000 | 1795.81 |
| 1301529600000 | 1790.38 |
| 1301616000000 | 1819.5 |
| 1301875200000 | 1821.5 |
| 1301961600000 | 1821.09 |
| 1302048000000 | 1823.95 |
| 1302134400000 | 1811.06 |
| 1302220800000 | 1822.04 |
| 1302480000000 | 1815.61 |
| 1302566400000 | 1787.79 |
| 1302652800000 | 1800.76 |
| 1302739200000 | 1790.99 |
| 1302825600000 | 1797.41 |
| 1303084800000 | 1762.19 |
| 1303171200000 | 1768.5 |
| 1303257600000 | 1814.2 |
| 1303344000000 | 1821.63 |
| 1303776000000 | 1833.2 |
| 1303862400000 | 1845.52 |
| 1303948800000 | 1857.75 |
| 1304035200000 | 1863.35 |
| 1304294400000 | 1866.03 |
| 1304380800000 | 1860.11 |
| 1304467200000 | 1829.88 |
| 1304553600000 | 1820.08 |
| 1304640000000 | 1845.29 |
| 1304899200000 | 1824.13 |
| 1304985600000 | 1843.12 |
| 1305072000000 | 1846.68 |
| 1305158400000 | 1831.1 |
| 1305244800000 | 1823.62 |
| 1305504000000 | 1818.96 |
| 1305590400000 | 1798.56 |
| 1305676800000 | 1809.64 |
| 1305763200000 | 1825.61 |
| 1305849600000 | 1807.54 |
| 1306108800000 | 1777.46 |
| 1306195200000 | 1784.98 |
| 1306281600000 | 1786.32 |
| 1306368000000 | 1777.86 |
| 1306454400000 | 1786.02 |
| 1306713600000 | 1786.09 |
| 1306800000000 | 1813.74 |
| 1306886400000 | 1793.5 |
| 1306972800000 | 1763.14 |
| 1307059200000 | 1759.46 |
| 1307318400000 | 1752.8 |
| 1307404800000 | 1756.94 |
| 1307491200000 | 1744.99 |
| 1307577600000 | 1765.06 |
| 1307664000000 | 1737.38 |
| 1307923200000 | 1740.47 |
| 1308009600000 | 1766.65 |
| 1308096000000 | 1738.83 |
| 1308182400000 | 1740.86 |
| 1308268800000 | 1756.9 |
| 1308528000000 | 1745.94 |
| 1308614400000 | 1776.74 |
| 1308700800000 | 1772.56 |
| 1308787200000 | 1739.81 |
| 1308873600000 | 1741.25 |
| 1309132800000 | 1746.8 |
| 1309219200000 | 1759.09 |
| 1309305600000 | 1790.96 |
| 1309392000000 | 1816.86 |
| 1309478400000 | 1823 |
| 1309737600000 | 1822.79 |
| 1309824000000 | 1813.81 |
| 1309910400000 | 1812.71 |
| 1309996800000 | 1826.13 |
| 1310083200000 | 1800.59 |
| 1310342400000 | 1762.72 |
| 1310428800000 | 1748.63 |
| 1310515200000 | 1764.1 |
| 1310601600000 | 1751.16 |
| 1310688000000 | 1742.81 |
| 1310947200000 | 1718.81 |
| 1311033600000 | 1734.96 |
| 1311120000000 | 1752.03 |
| 1311206400000 | 1773.18 |
| 1311292800000 | 1785.21 |
| 1311552000000 | 1781.12 |
| 1311638400000 | 1775.67 |
| 1311724800000 | 1752.06 |
| 1311811200000 | 1744.28 |
| 1311897600000 | 1732.17 |
| 1312156800000 | 1688.12 |
| 1312243200000 | 1663.38 |
| 1312329600000 | 1635.16 |
| 1312416000000 | 1585.1 |
| 1312502400000 | 1555.22 |
| 1312761600000 | 1494.61 |
| 1312848000000 | 1498.63 |
| 1312934400000 | 1420.58 |
| 1313020800000 | 1461.62 |
| 1313107200000 | 1517.85 |
| 1313366400000 | 1527.37 |
| 1313452800000 | 1526.05 |
| 1313539200000 | 1534.68 |
| 1313625600000 | 1458.52 |
| 1313712000000 | 1431.59 |
| 1313971200000 | 1452.03 |
| 1314057600000 | 1468.95 |
| 1314144000000 | 1495.02 |
| 1314230400000 | 1473.88 |
| 1314316800000 | 1460.68 |
| 1314576000000 | 1491 |
| 1314662400000 | 1489.69 |
| 1314748800000 | 1527.04 |
| 1314835200000 | 1530.46 |
| 1314921600000 | 1481.66 |
| 1315180800000 | 1414 |
| 1315267200000 | 1401.74 |
| 1315353600000 | 1448.41 |
| 1315440000000 | 1454 |
| 1315526400000 | 1405.71 |
| 1315785600000 | 1367.1 |
| 1315872000000 | 1384.15 |
| 1315958400000 | 1418.38 |
| 1316044800000 | 1454.87 |
| 1316131200000 | 1462.01 |
| 1316390400000 | 1428.33 |
| 1316476800000 | 1464.05 |
| 1316563200000 | 1438.12 |
| 1316649600000 | 1371.52 |
| 1316736000000 | 1382.82 |
| 1316995200000 | 1409.5 |
| 1317081600000 | 1472.91 |
| 1317168000000 | 1463.2 |
| 1317254400000 | 1478.98 |
| 1317340800000 | 1462.24 |
| 1317600000000 | 1440.36 |
| 1317686400000 | 1413.25 |
| 1317772800000 | 1464.99 |
| 1317859200000 | 1504.8 |
| 1317945600000 | 1519.53 |
| 1318204800000 | 1550.72 |
| 1318291200000 | 1544.58 |
| 1318377600000 | 1576.15 |
| 1318464000000 | 1563.42 |
| 1318550400000 | 1586.4 |
| 1318809600000 | 1563.8699 |
| 1318896000000 | 1560.04 |
| 1318982400000 | 1564.76 |
| 1319068800000 | 1538.79 |
| 1319155200000 | 1577.67 |
| 1319414400000 | 1597.23 |
| 1319500800000 | 1582.17 |
| 1319587200000 | 1580.77 |
| 1319673600000 | 1653.83 |
| 1319760000000 | 1643.64 |
| 1320019200000 | 1604.26 |
| 1320105600000 | 1538.24 |
| 1320192000000 | 1559.56 |
| 1320278400000 | 1592.26 |
| 1320364800000 | 1556.04 |
| 1320624000000 | 1551.83 |
| 1320710400000 | 1567.59 |
| 1320796800000 | 1539.17 |
| 1320883200000 | 1543.8599 |
| 1320969600000 | 1583.98 |
| 1321228800000 | 1563.22 |
| 1321315200000 | 1547.16 |
| 1321401600000 | 1555.91 |
| 1321488000000 | 1542.74 |
| 1321574400000 | 1537.66 |
| 1321833600000 | 1487.96 |
| 1321920000000 | 1478.17 |
| 1322006400000 | 1453.03 |
| 1322092800000 | 1443.73 |
| 1322179200000 | 1459.09 |
| 1322438400000 | 1526.4 |
| 1322524800000 | 1534.95 |
| 1322611200000 | 1599.48 |
| 1322697600000 | 1589.06 |
| 1322784000000 | 1594.16 |
| 1323043200000 | 1603.9 |
| 1323129600000 | 1593.2 |
| 1323216000000 | 1589.3599 |
| 1323302400000 | 1558.71 |
| 1323388800000 | 1591.16 |
| 1323648000000 | 1551.8 |
| 1323734400000 | 1552.04 |
| 1323820800000 | 1517.88 |
| 1323907200000 | 1527.25 |
| 1323993600000 | 1510.97 |
| 1324252800000 | 1512.23 |
| 1324339200000 | 1544.9 |
| 1324425600000 | 1534.89 |
| 1324512000000 | 1552.44 |
| 1324598400000 | 1565.47 |
| 1324944000000 | 1568.79 |
| 1325030400000 | 1548.89 |
| 1325116800000 | 1575.33 |
| 1325203200000 | 1591.13 |
| 1325462400000 | 1626.56 |
| 1325548800000 | 1641.5 |
| 1325635200000 | 1621.02 |
| 1325721600000 | 1612.28 |
| 1325808000000 | 1605.67 |
| 1326067200000 | 1604.02 |
| 1326153600000 | 1636.76 |
| 1326240000000 | 1624.47 |
| 1326326400000 | 1620.19 |
| 1326412800000 | 1612.08 |
| 1326672000000 | 1629.98 |
| 1326758400000 | 1654.04 |
| 1326844800000 | 1649.35 |
| 1326931200000 | 1658.34 |
| 1327017600000 | 1648.66 |
| 1327276800000 | 1647.91 |
| 1327363200000 | 1643.33 |
| 1327449600000 | 1637.85 |
| 1327536000000 | 1665.69 |
| 1327622400000 | 1649.19 |
| 1327881600000 | 1637.82 |
| 1327968000000 | 1643.92 |
| 1328054400000 | 1671.31 |
| 1328140800000 | 1671.28 |
| 1328227200000 | 1693.75 |
| 1328486400000 | 1689.23 |
| 1328572800000 | 1689.2 |
| 1328659200000 | 1685.57 |
| 1328745600000 | 1693.54 |
| 1328832000000 | 1673.79 |
| 1329091200000 | 1684.29 |
| 1329177600000 | 1686.55 |
| 1329264000000 | 1686.32 |
| 1329350400000 | 1685.54 |
| 1329436800000 | 1702.11 |
| 1329696000000 | 1719.64 |
| 1329782400000 | 1716.14 |
| 1329868800000 | 1708.13 |
| 1329955200000 | 1702.64 |
| 1330041600000 | 1709.81 |
| 1330300800000 | 1702.86 |
| 1330387200000 | 1706.98 |
| 1330473600000 | 1701.92 |
| 1330560000000 | 1723.22 |
| 1330646400000 | 1718.21 |
| 1330905600000 | 1711.37 |
| 1330992000000 | 1660.98 |
| 1331078400000 | 1670.09 |
| 1331164800000 | 1702.5 |
| 1331251200000 | 1709.21 |
| 1331510400000 | 1712.7 |
| 1331596800000 | 1735.83 |
| 1331683200000 | 1743.37 |
| 1331769600000 | 1753.75 |
| 1331856000000 | 1759.15 |
| 1332115200000 | 1757.71 |
| 1332201600000 | 1738.28 |
| 1332288000000 | 1738.87 |
| 1332374400000 | 1716.5 |
| 1332460800000 | 1711.69 |
| 1332720000000 | 1722.64 |
| 1332806400000 | 1713.09 |
| 1332892800000 | 1695.18 |
| 1332979200000 | 1672.3 |
| 1333065600000 | 1691.54 |
| 1333324800000 | 1711.14 |
| 1333411200000 | 1689.4 |
| 1333497600000 | 1650.8599 |
| 1333584000000 | 1650.4 |
| 1334016000000 | 1610.1099 |
| 1334102400000 | 1618.27 |
| 1334188800000 | 1625.8 |
| 1334275200000 | 1592.76 |
| 1334534400000 | 1607.75 |
| 1334620800000 | 1644.34 |
| 1334707200000 | 1622.49 |
| 1334793600000 | 1597.49 |
| 1334880000000 | 1614.29 |
| 1335139200000 | 1571.66 |
| 1335225600000 | 1596.67 |
| 1335312000000 | 1619.26 |
| 1335398400000 | 1626.93 |
| 1335484800000 | 1642.77 |
| 1335744000000 | 1623.38 |
| 1335830400000 | 1623.6199 |
| 1335916800000 | 1619.48 |
| 1336003200000 | 1622.6199 |
| 1336089600000 | 1596.02 |
| 1336348800000 | 1614.72 |
| 1336435200000 | 1585.16 |
| 1336521600000 | 1585.35 |
| 1336608000000 | 1596.66 |
| 1336694400000 | 1609.6199 |
| 1336953600000 | 1577.14 |
| 1337040000000 | 1566.17 |
| 1337126400000 | 1563.72 |
| 1337212800000 | 1550.9 |
| 1337299200000 | 1548.13 |
| 1337558400000 | 1555.57 |
| 1337644800000 | 1581.93 |
| 1337731200000 | 1542.89 |
| 1337817600000 | 1560.3599 |
| 1337904000000 | 1567.27 |
| 1338163200000 | 1560.69 |
| 1338249600000 | 1574.89 |
| 1338336000000 | 1542.5 |
| 1338422400000 | 1542.65 |
| 1338508800000 | 1502.4 |
| 1338768000000 | 1501 |
| 1338854400000 | 1503.91 |
| 1338940800000 | 1534.34 |
| 1339027200000 | 1535.8599 |
| 1339113600000 | 1541.33 |
| 1339372800000 | 1542 |
| 1339459200000 | 1551.5 |
| 1339545600000 | 1549.88 |
| 1339632000000 | 1548.82 |
| 1339718400000 | 1570 |
| 1339977600000 | 1563.63 |
| 1340064000000 | 1590.1099 |
| 1340150400000 | 1590.43 |
| 1340236800000 | 1584.3 |
| 1340323200000 | 1572.97 |
| 1340582400000 | 1541.7 |
| 1340668800000 | 1541.35 |
| 1340755200000 | 1565.09 |
| 1340841600000 | 1560.15 |
| 1340928000000 | 1625.76 |
| 1341187200000 | 1645.88 |
| 1341273600000 | 1666.83 |
| 1341360000000 | 1664.8 |
| 1341446400000 | 1651.6199 |
| 1341532800000 | 1622.42 |
| 1341792000000 | 1616.79 |
| 1341878400000 | 1629.5 |
| 1341964800000 | 1628.9 |
| 1342051200000 | 1618.13 |
| 1342137600000 | 1646.96 |
| 1342396800000 | 1644.64 |
| 1342483200000 | 1645.33 |
| 1342569600000 | 1672.57 |
| 1342656000000 | 1686.93 |
| 1342742400000 | 1648.43 |
| 1343001600000 | 1608.3599 |
| 1343088000000 | 1593.23 |
| 1343174400000 | 1598.64 |
| 1343260800000 | 1654.34 |
| 1343347200000 | 1684.48 |
| 1343606400000 | 1706.67 |
| 1343692800000 | 1697.65 |
| 1343779200000 | 1703.59 |
| 1343865600000 | 1662.69 |
| 1343952000000 | 1731.74 |
| 1344211200000 | 1745.01 |
| 1344297600000 | 1771.67 |
| 1344384000000 | 1763.85 |
| 1344470400000 | 1767.01 |
| 1344556800000 | 1756.98 |
| 1344816000000 | 1749.03 |
| 1344902400000 | 1761.06 |
| 1344988800000 | 1759.82 |
| 1345075200000 | 1771.84 |
| 1345161600000 | 1778.81 |
| 1345420800000 | 1780.17 |
| 1345507200000 | 1790.81 |
| 1345593600000 | 1762.22 |
| 1345680000000 | 1745.63 |
| 1345766400000 | 1753.88 |
| 1346025600000 | 1772.21 |
| 1346112000000 | 1757.04 |
| 1346198400000 | 1752.15 |
| 1346284800000 | 1730.9 |
| 1346371200000 | 1748.31 |
| 1346630400000 | 1766.14 |
| 1346716800000 | 1743.79 |
| 1346803200000 | 1744.97 |
| 1346889600000 | 1797.14 |
| 1346976000000 | 1798.43 |
| 1347235200000 | 1787.83 |
| 1347321600000 | 1806.92 |
| 1347408000000 | 1808.47 |
| 1347494400000 | 1797.9 |
| 1347580800000 | 1829.67 |
| 1347840000000 | 1820.88 |
| 1347926400000 | 1809.05 |
| 1348012800000 | 1821.77 |
| 1348099200000 | 1816.15 |
| 1348185600000 | 1828.3 |
| 1348444800000 | 1820.67 |
| 1348531200000 | 1826.93 |
| 1348617600000 | 1786 |
| 1348704000000 | 1790.89 |
| 1348790400000 | 1754.47 |
| 1349049600000 | 1783.36 |
| 1349136000000 | 1779.45 |
| 1349222400000 | 1779.13 |
| 1349308800000 | 1771.03 |
| 1349395200000 | 1799.76 |
| 1349654400000 | 1776.5 |
| 1349740800000 | 1761.22 |
| 1349827200000 | 1751.03 |
| 1349913600000 | 1766.45 |
| 1350000000000 | 1753.57 |
| 1350259200000 | 1762.84 |
| 1350345600000 | 1799.47 |
| 1350432000000 | 1807.91 |
| 1350518400000 | 1810.96 |
| 1350604800000 | 1794.96 |
| 1350864000000 | 1785.07 |
| 1350950400000 | 1747.4 |
| 1351036800000 | 1758.04 |
| 1351123200000 | 1754.64 |
| 1351209600000 | 1767.1 |
| 1351468800000 | 1756.72 |
| 1351555200000 | 1780.57 |
| 1351641600000 | 1768.75 |
| 1351728000000 | 1790.44 |
| 1351814400000 | 1802.07 |
| 1352073600000 | 1782.73 |
| 1352160000000 | 1794.17 |
| 1352246400000 | 1756.1 |
| 1352332800000 | 1754.48 |
| 1352419200000 | 1760.8 |
| 1352678400000 | 1756.41 |
| 1352764800000 | 1761.95 |
| 1352851200000 | 1747.75 |
| 1352937600000 | 1737.1 |
| 1353024000000 | 1719.46 |
| 1353283200000 | 1764.08 |
| 1353369600000 | 1776.03 |
| 1353456000000 | 1781.63 |
| 1353542400000 | 1790.55 |
| 1353628800000 | 1805.73 |
| 1353888000000 | 1797.15 |
| 1353974400000 | 1795.34 |
| 1354060800000 | 1800.36 |
| 1354147200000 | 1820.73 |
| 1354233600000 | 1814.78 |
| 1354492800000 | 1820.76 |
| 1354579200000 | 1822.69 |
| 1354665600000 | 1823.39 |
| 1354752000000 | 1830.69 |
| 1354838400000 | 1829.82 |
| 1355097600000 | 1833.86 |
| 1355184000000 | 1855.3 |
| 1355270400000 | 1856.77 |
| 1355356800000 | 1854.02 |
| 1355443200000 | 1856.4 |
| 1355702400000 | 1856.18 |
| 1355788800000 | 1864.9 |
| 1355875200000 | 1868.91 |
| 1355961600000 | 1871.31 |
| 1356048000000 | 1867.56 |
| 1356307200000 | 1866.38 |
| 1356566400000 | 1874.23 |
| 1356652800000 | 1852.52 |
| 1356912000000 | 1858.18 |
| 1357084800000 | 1904.59 |
| 1357171200000 | 1897.56 |
| 1357257600000 | 1902.67 |
| 1357516800000 | 1883.86 |
| 1357603200000 | 1878.73 |
| 1357689600000 | 1885.81 |
| 1357776000000 | 1883.77 |
| 1357862400000 | 1888.57 |
| 1358121600000 | 1885.01 |
| 1358208000000 | 1880.32 |
| 1358294400000 | 1886.38 |
| 1358380800000 | 1896.03 |
| 1358467200000 | 1886.38 |
| 1358726400000 | 1898.32 |
| 1358812800000 | 1893.24 |
| 1358899200000 | 1894.32 |
| 1358985600000 | 1901.74 |
| 1359072000000 | 1917.28 |
| 1359331200000 | 1913.4 |
| 1359417600000 | 1918.9 |
| 1359504000000 | 1910.35 |
| 1359590400000 | 1885.5 |
| 1359676800000 | 1895.28 |
| 1359936000000 | 1844.37 |
| 1360022400000 | 1857.02 |
| 1360108800000 | 1836.04 |
| 1360195200000 | 1823.49 |
| 1360281600000 | 1840.68 |
| 1360540800000 | 1837.27 |
| 1360627200000 | 1850.23 |
| 1360713600000 | 1859.55 |
| 1360800000000 | 1843.42 |
| 1360886400000 | 1832.11 |
| 1361145600000 | 1833.07 |
| 1361232000000 | 1865.42 |
| 1361318400000 | 1854.88 |
| 1361404800000 | 1818.71 |
| 1361491200000 | 1853.12 |
| 1361750400000 | 1868.28 |
| 1361836800000 | 1821.15 |
| 1361923200000 | 1848.87 |
| 1362009600000 | 1865.25 |
| 1362096000000 | 1859.42 |
| 1362355200000 | 1864.79 |
| 1362441600000 | 1907.28 |
| 1362528000000 | 1905.1 |
| 1362614400000 | 1914.09 |
| 1362700800000 | 1932.73 |
| 1362960000000 | 1928.05 |
| 1363046400000 | 1922.91 |
| 1363132800000 | 1921.03 |
| 1363219200000 | 1945.45 |
| 1363305600000 | 1931.03 |
| 1363564800000 | 1927.96 |
| 1363651200000 | 1914.88 |
| 1363737600000 | 1938.42 |
| 1363824000000 | 1919.96 |
| 1363910400000 | 1921.84 |
| 1364169600000 | 1909.34 |
| 1364256000000 | 1905.91 |
| 1364342400000 | 1887.05 |
| 1364428800000 | 1897.48 |
| 1364860800000 | 1933.75 |
| 1364947200000 | 1909.64 |
| 1365033600000 | 1895.61 |
| 1365120000000 | 1864.37 |
| 1365379200000 | 1869.82 |
| 1365465600000 | 1868.46 |
| 1365552000000 | 1906.09 |
| 1365638400000 | 1917.36 |
| 1365724800000 | 1893.21 |
| 1365984000000 | 1887.51 |
| 1366070400000 | 1874.06 |
| 1366156800000 | 1835.11 |
| 1366243200000 | 1839.87 |
| 1366329600000 | 1851.4 |
| 1366588800000 | 1853.6 |
| 1366675200000 | 1902.51 |
| 1366761600000 | 1931.88 |
| 1366848000000 | 1935.45 |
| 1366934400000 | 1925.88 |
| 1367193600000 | 1951.59 |
| 1367280000000 | 1947.02 |
| 1367366400000 | 1946.77 |
| 1367452800000 | 1954.62 |
| 1367539200000 | 1986.14 |
| 1367798400000 | 1978.96 |
| 1367884800000 | 1984.49 |
| 1367971200000 | 1999.76 |
| 1368057600000 | 1997.15 |
| 1368144000000 | 2011.29 |
| 1368403200000 | 2009.31 |
| 1368489600000 | 2024.62 |
| 1368576000000 | 2030.59 |
| 1368662400000 | 2027.3 |
| 1368748800000 | 2034.33 |
| 1369008000000 | 2041.96 |
| 1369094400000 | 2046.5 |
| 1369180800000 | 2053.83 |
| 1369267200000 | 2017.51 |
| 1369353600000 | 2011.46 |
| 1369612800000 | 2031.62 |
| 1369699200000 | 2055.8 |
| 1369785600000 | 2017.05 |
| 1369872000000 | 2021.28 |
| 1369958400000 | 1998.14 |
| 1370217600000 | 1983.86 |
| 1370304000000 | 1984.65 |
| 1370390400000 | 1952.45 |
| 1370476800000 | 1937.02 |
| 1370563200000 | 1970.27 |
| 1370822400000 | 1971.24 |
| 1370908800000 | 1948.05 |
| 1370995200000 | 1941.44 |
| 1371081600000 | 1934.01 |
| 1371168000000 | 1936.27 |
| 1371427200000 | 1963.94 |
| 1371513600000 | 1958.39 |
| 1371600000000 | 1947.83 |
| 1371686400000 | 1880.34 |
| 1371772800000 | 1859.03 |
| 1372032000000 | 1831.42 |
| 1372118400000 | 1854.21 |
| 1372204800000 | 1895.53 |
| 1372291200000 | 1912.97 |
| 1372377600000 | 1904.16 |
| 1372636800000 | 1915.21 |
| 1372723200000 | 1900.85 |
| 1372809600000 | 1880.3 |
| 1372896000000 | 1930.34 |
| 1372982400000 | 1892.14 |
| 1373241600000 | 1930.31 |
| 1373328000000 | 1941.07 |
| 1373414400000 | 1938.62 |
| 1373500800000 | 1958.27 |
| 1373587200000 | 1955.59 |
| 1373846400000 | 1964.47 |
| 1373932800000 | 1952.48 |
| 1374019200000 | 1962.3 |
| 1374105600000 | 1982.66 |
| 1374192000000 | 1978.62 |
| 1374451200000 | 1981.85 |
| 1374537600000 | 1978.2 |
| 1374624000000 | 1994.68 |
| 1374710400000 | 1978.28 |
| 1374796800000 | 1978.27 |
| 1375056000000 | 1978.78 |
| 1375142400000 | 1996.24 |
| 1375228800000 | 2004.5 |
| 1375315200000 | 2028.77 |
| 1375401600000 | 2030.03 |
| 1375660800000 | 2028.63 |
| 1375747200000 | 2018.22 |
| 1375833600000 | 2015.41 |
| 1375920000000 | 2026.27 |
| 1376006400000 | 2030.6 |
| 1376265600000 | 2030.57 |
| 1376352000000 | 2044.45 |
| 1376438400000 | 2050.39 |
| 1376524800000 | 2039.42 |
| 1376611200000 | 2048.13 |
| 1376870400000 | 2032.17 |
| 1376956800000 | 2010.39 |
| 1377043200000 | 2002.43 |
| 1377129600000 | 2024.93 |
| 1377216000000 | 2032 |
| 1377475200000 | 2035.42 |
| 1377561600000 | 1990.09 |
| 1377648000000 | 1981.77 |
| 1377734400000 | 1992.57 |
| 1377820800000 | 1967.85 |
| 1378080000000 | 2003.07 |
| 1378166400000 | 1987.77 |
| 1378252800000 | 1991.97 |
| 1378339200000 | 2003.84 |
| 1378425600000 | 2024.03 |
| 1378684800000 | 2014.66 |
| 1378771200000 | 2049.95 |
| 1378857600000 | 2057.04 |
| 1378944000000 | 2057.18 |
| 1379030400000 | 2063.04 |
| 1379289600000 | 2080.9 |
| 1379376000000 | 2076.84 |
| 1379462400000 | 2087.15 |
| 1379548800000 | 2109.17 |
| 1379635200000 | 2105.26 |
| 1379894400000 | 2091.37 |
| 1379980800000 | 2103.17 |
| 1380067200000 | 2105.96 |
| 1380153600000 | 2107.4699 |
| 1380240000000 | 2105.91 |
| 1380499200000 | 2089.55 |
| 1380585600000 | 2111.73 |
| 1380672000000 | 2092.34 |
| 1380758400000 | 2081.64 |
| 1380844800000 | 2095.87 |
| 1381104000000 | 2091.88 |
| 1381190400000 | 2079.26 |
| 1381276800000 | 2073.34 |
| 1381363200000 | 2112.2199 |
| 1381449600000 | 2116.34 |
| 1381708800000 | 2115.71 |
| 1381795200000 | 2132.51 |
| 1381881600000 | 2134.7199 |
| 1381968000000 | 2128.3 |
| 1382054400000 | 2145.52 |
| 1382313600000 | 2146.3 |
| 1382400000000 | 2159.17 |
| 1382486400000 | 2146.63 |
| 1382572800000 | 2159.31 |
| 1382659200000 | 2164.21 |
| 1382918400000 | 2163.9699 |
| 1383004800000 | 2178.98 |
| 1383091200000 | 2176.3 |
| 1383177600000 | 2191.81 |
| 1383264000000 | 2178.8 |
| 1383523200000 | 2185.9899 |
| 1383609600000 | 2174.6 |
| 1383696000000 | 2190.27 |
| 1383782400000 | 2180.9699 |
| 1383868800000 | 2174.92 |
| 1384128000000 | 2185.51 |
| 1384214400000 | 2174.26 |
| 1384300800000 | 2168.38 |
| 1384387200000 | 2192.1 |
| 1384473600000 | 2196.55 |
| 1384732800000 | 2213.27 |
| 1384819200000 | 2192.19 |
| 1384905600000 | 2192.78 |
| 1384992000000 | 2186.89 |
| 1385078400000 | 2193.98 |
| 1385337600000 | 2206.7399 |
| 1385424000000 | 2197.07 |
| 1385510400000 | 2209.9 |
| 1385596800000 | 2213 |
| 1385683200000 | 2208.82 |
| 1385942400000 | 2203.36 |
| 1386028800000 | 2157.64 |
| 1386115200000 | 2142.2 |
| 1386201600000 | 2118.26 |
| 1386288000000 | 2136.8 |
| 1386547200000 | 2140.32 |
| 1386633600000 | 2119.68 |
| 1386720000000 | 2113.98 |
| 1386806400000 | 2103.09 |
| 1386892800000 | 2094.85 |
| 1387152000000 | 2135.58 |
| 1387238400000 | 2111.67 |
| 1387324800000 | 2133.25 |
| 1387411200000 | 2173.11 |
| 1387497600000 | 2183.37 |
| 1387756800000 | 2197.83 |
| 1387843200000 | 2199.15 |
| 1388102400000 | 2227.75 |
| 1388361600000 | 2218.56 |
| 1388448000000 | 2224.78 |
| 1388620800000 | 2190.27 |
| 1388707200000 | 2202.6 |
| 1388966400000 | 2192.11 |
| 1389052800000 | 2208.54 |
| 1389139200000 | 2199.9899 |
| 1389225600000 | 2185.91 |
| 1389312000000 | 2197.88 |
| 1389571200000 | 2198.26 |
| 1389657600000 | 2203.96 |
| 1389744000000 | 2231.77 |
| 1389830400000 | 2226.41 |
| 1389916800000 | 2231.39 |
| 1390176000000 | 2238.7199 |
| 1390262400000 | 2238.16 |
| 1390348800000 | 2241.87 |
| 1390435200000 | 2217.94 |
| 1390521600000 | 2156.65 |
| 1390780800000 | 2147.28 |
| 1390867200000 | 2156.82 |
| 1390953600000 | 2139.88 |
| 1391040000000 | 2150.6 |
| 1391126400000 | 2143.43 |
| 1391385600000 | 2115.08 |
| 1391472000000 | 2105.71 |
| 1391558400000 | 2101.41 |
| 1391644800000 | 2133.7199 |
| 1391731200000 | 2152.62 |
| 1391990400000 | 2152.13 |
| 1392076800000 | 2182.69 |
| 1392163200000 | 2191.9 |
| 1392249600000 | 2196.02 |
| 1392336000000 | 2213.52 |
| 1392595200000 | 2212.55 |
| 1392681600000 | 2212.85 |
| 1392768000000 | 2218.35 |
| 1392854400000 | 2220.2399 |
| 1392940800000 | 2231.29 |
| 1393200000000 | 2247.04 |
| 1393286400000 | 2246.41 |
| 1393372800000 | 2242.91 |
| 1393459200000 | 2233.68 |
| 1393545600000 | 2244.83 |
| 1393804800000 | 2182.4699 |
| 1393891200000 | 2239.3 |
| 1393977600000 | 2234.34 |
| 1394064000000 | 2238.4899 |
| 1394150400000 | 2204.73 |
| 1394409600000 | 2201.34 |
| 1394496000000 | 2201.82 |
| 1394582400000 | 2181.46 |
| 1394668800000 | 2150.1 |
| 1394755200000 | 2148.29 |
| 1395014400000 | 2177.29 |
| 1395100800000 | 2192.11 |
| 1395187200000 | 2197.08 |
| 1395273600000 | 2203.64 |
| 1395360000000 | 2216.13 |
| 1395619200000 | 2189.18 |
| 1395705600000 | 2222.7 |
| 1395792000000 | 2245.57 |
| 1395878400000 | 2249.96 |
| 1395964800000 | 2279.46 |
| 1396224000000 | 2266.31 |
| 1396310400000 | 2275.3 |
| 1396396800000 | 2275.94 |
| 1396483200000 | 2283.6 |
| 1396569600000 | 2299.61 |
| 1396828800000 | 2270.08 |
| 1396915200000 | 2270.19 |
| 1397001600000 | 2279.69 |
| 1397088000000 | 2264.59 |
| 1397174400000 | 2238.28 |
| 1397433600000 | 2254.96 |
| 1397520000000 | 2230.51 |
| 1397606400000 | 2260.88 |
| 1397692800000 | 2272.19 |
| 1398124800000 | 2301.42 |
| 1398211200000 | 2284.2199 |
| 1398297600000 | 2293.02 |
| 1398384000000 | 2267.11 |
| 1398643200000 | 2281.29 |
| 1398729600000 | 2307.9699 |
| 1398816000000 | 2309.76 |
| 1398902400000 | 2310.03 |
| 1398988800000 | 2299.77 |
| 1399248000000 | 2302.91 |
| 1399334400000 | 2288.78 |
| 1399420800000 | 2303.13 |
| 1399507200000 | 2334.09 |
| 1399593600000 | 2324.08 |
| 1399852800000 | 2349.76 |
| 1399939200000 | 2354.76 |
| 1400025600000 | 2357.53 |
| 1400112000000 | 2331.53 |
| 1400198400000 | 2341.13 |
| 1400457600000 | 2348.38 |
| 1400544000000 | 2337.16 |
| 1400630400000 | 2352.82 |
| 1400716800000 | 2355.69 |
| 1400803200000 | 2365.53 |
| 1401062400000 | 2389.57 |
| 1401148800000 | 2391.65 |
| 1401235200000 | 2388.7399 |
| 1401321600000 | 2390.4699 |
| 1401408000000 | 2391.2 |
| 1401667200000 | 2397.3 |
| 1401753600000 | 2393.2399 |
| 1401840000000 | 2388.19 |
| 1401926400000 | 2407.91 |
| 1402012800000 | 2418.14 |
| 1402272000000 | 2425.32 |
| 1402358400000 | 2435.89 |
| 1402444800000 | 2420.08 |
| 1402531200000 | 2420.59 |
| 1402617600000 | 2420.08 |
| 1402876800000 | 2408.4 |
| 1402963200000 | 2420.54 |
| 1403049600000 | 2424.9699 |
| 1403136000000 | 2452.05 |
| 1403222400000 | 2450.82 |
| 1403481600000 | 2437.36 |
| 1403568000000 | 2443.33 |
| 1403654400000 | 2420.55 |
| 1403740800000 | 2408.02 |
| 1403827200000 | 2404.35 |
| 1404086400000 | 2407.64 |
| 1404172800000 | 2423.95 |
| 1404259200000 | 2417.41 |
| 1404345600000 | 2443.4699 |
| 1404432000000 | 2434.32 |
| 1404691200000 | 2404.1 |
| 1404777600000 | 2374.28 |
| 1404864000000 | 2384.9699 |
| 1404950400000 | 2346.98 |
| 1405036800000 | 2350.68 |
| 1405296000000 | 2369.21 |
| 1405382400000 | 2347.9899 |
| 1405468800000 | 2381.07 |
| 1405555200000 | 2349.5 |
| 1405641600000 | 2353.37 |
| 1405900800000 | 2335.6 |
| 1405987200000 | 2376.18 |
| 1406073600000 | 2376.52 |
| 1406160000000 | 2388.79 |
| 1406246400000 | 2349.61 |
| 1406505600000 | 2347.85 |
| 1406592000000 | 2360.9 |
| 1406678400000 | 2342.93 |
| 1406764800000 | 2306.4699 |
| 1406851200000 | 2271.39 |
| 1407110400000 | 2267.09 |
| 1407196800000 | 2275.67 |
| 1407283200000 | 2263.79 |
| 1407369600000 | 2237.14 |
| 1407456000000 | 2228.2 |
| 1407715200000 | 2262.4 |
| 1407801600000 | 2239.59 |
| 1407888000000 | 2262.35 |
| 1407974400000 | 2266.43 |
| 1408060800000 | 2246.79 |
| 1408320000000 | 2278.43 |
| 1408406400000 | 2292.87 |
| 1408492800000 | 2287.65 |
| 1408579200000 | 2314.79 |
| 1408665600000 | 2291.88 |
| 1408924800000 | 2340.82 |
| 1409011200000 | 2361.17 |
| 1409097600000 | 2356.63 |
| 1409184000000 | 2338.27 |
| 1409270400000 | 2345.36 |
| 1409529600000 | 2348.7399 |
| 1409616000000 | 2350.78 |
| 1409702400000 | 2374.1 |
| 1409788800000 | 2410.14 |
| 1409875200000 | 2407.64 |
| 1410134400000 | 2400.67 |
| 1410220800000 | 2387.83 |
| 1410307200000 | 2382.82 |
| 1410393600000 | 2378.04 |
| 1410480000000 | 2375.23 |
| 1410739200000 | 2374.76 |
| 1410825600000 | 2368.01 |
| 1410912000000 | 2374.95 |
| 1410998400000 | 2397.98 |
| 1411084800000 | 2396.78 |
| 1411344000000 | 2390.23 |
| 1411430400000 | 2353.13 |
| 1411516800000 | 2382.62 |
| 1411603200000 | 2348.84 |
| 1411689600000 | 2365.32 |
| 1411948800000 | 2346.07 |
| 1412035200000 | 2375.86 |
| 1412121600000 | 2346.14 |
| 1412208000000 | 2287.6 |
| 1412294400000 | 2303.38 |
| 1412553600000 | 2305.27 |
| 1412640000000 | 2263.9699 |
| 1412726400000 | 2241.15 |
| 1412812800000 | 2238.19 |
| 1412899200000 | 2194.2199 |
| 1413158400000 | 2201.13 |
| 1413244800000 | 2205.38 |
| 1413331200000 | 2130.79 |
| 1413417600000 | 2127.4 |
| 1413504000000 | 2188.65 |
| 1413763200000 | 2158.45 |
| 1413849600000 | 2202.51 |
| 1413936000000 | 2214.58 |
| 1414022400000 | 2241.02 |
| 1414108800000 | 2224.56 |
| 1414368000000 | 2207.21 |
| 1414454400000 | 2231.48 |
| 1414540800000 | 2234.41 |
| 1414627200000 | 2249.85 |
| 1414713600000 | 2304.2199 |
| 1414972800000 | 2281.11 |
| 1415059200000 | 2247.87 |
| 1415145600000 | 2291.19 |
| 1415232000000 | 2306.45 |
| 1415318400000 | 2277.9 |
| 1415577600000 | 2302.68 |
| 1415664000000 | 2313.12 |
| 1415750400000 | 2276.2199 |
| 1415836800000 | 2282.01 |
| 1415923200000 | 2279.96 |
| 1416182400000 | 2295.54 |
| 1416268800000 | 2323.37 |
| 1416355200000 | 2326.86 |
| 1416441600000 | 2319.31 |
| 1416528000000 | 2386.52 |
| 1416787200000 | 2394.69 |
| 1416873600000 | 2401.92 |
| 1416960000000 | 2402.52 |
| 1417046400000 | 2412.9 |
| 1417132800000 | 2414.61 |
| 1417392000000 | 2409 |
| 1417478400000 | 2410.4899 |
| 1417564800000 | 2415.32 |
| 1417651200000 | 2378.67 |
| 1417737600000 | 2438.51 |
| 1417996800000 | 2414.66 |
| 1418083200000 | 2353.61 |
| 1418169600000 | 2345.91 |
| 1418256000000 | 2351.81 |
| 1418342400000 | 2283.17 |
| 1418601600000 | 2223.9699 |
| 1418688000000 | 2276.08 |
| 1418774400000 | 2280.52 |
| 1418860800000 | 2354.19 |
| 1418947200000 | 2347.5 |
| 1419206400000 | 2358.34 |
| 1419292800000 | 2385.15 |
| 1419379200000 | 2378.58 |
| 1419811200000 | 2383.15 |
| 1419897600000 | 2345.23 |
| 1419984000000 | 2354.57 |
| 1420156800000 | 2344.14 |
| 1420416000000 | 2261 |
| 1420502400000 | 2254.59 |
| 1420588800000 | 2272.88 |
| 1420675200000 | 2357.5 |
| 1420761600000 | 2302.52 |
| 1421020800000 | 2336.17 |
| 1421107200000 | 2370.39 |
| 1421193600000 | 2339.14 |
| 1421280000000 | 2391.7199 |
| 1421366400000 | 2428.08 |
| 1421625600000 | 2439.18 |
| 1421712000000 | 2452.86 |
| 1421798400000 | 2473.98 |
| 1421884800000 | 2510.91 |
| 1421971200000 | 2569.4699 |
| 1422230400000 | 2597.91 |
| 1422316800000 | 2565.7199 |
| 1422403200000 | 2569.9699 |
| 1422489600000 | 2575.2199 |
| 1422576000000 | 2563.44 |
| 1422835200000 | 2576.83 |
| 1422921600000 | 2598.2 |
| 1423008000000 | 2601.96 |
| 1423094400000 | 2605.32 |
| 1423180800000 | 2591.73 |
| 1423440000000 | 2558.19 |
| 1423526400000 | 2585 |
| 1423612800000 | 2579.03 |
| 1423699200000 | 2604.55 |
| 1423785600000 | 2616.87 |
| 1424044800000 | 2604.07 |
| 1424131200000 | 2606.43 |
| 1424217600000 | 2619.94 |
| 1424304000000 | 2637.11 |
| 1424390400000 | 2641.55 |
| 1424649600000 | 2663.85 |
| 1424736000000 | 2686.27 |
| 1424822400000 | 2685.96 |
| 1424908800000 | 2708.82 |
| 1424995200000 | 2727.42 |
| 1425254400000 | 2717.9699 |
| 1425340800000 | 2691.76 |
| 1425427200000 | 2717.65 |
| 1425513600000 | 2745.32 |
| 1425600000000 | 2742.86 |
| 1425859200000 | 2735.85 |
| 1425945600000 | 2703.27 |
| 1426032000000 | 2770.81 |
| 1426118400000 | 2760.33 |
| 1426204800000 | 2771.58 |
| 1426464000000 | 2807.54 |
| 1426550400000 | 2781.64 |
| 1426636800000 | 2782.13 |
| 1426723200000 | 2778.3 |
| 1426809600000 | 2811.42 |
| 1427068800000 | 2786.87 |
| 1427155200000 | 2803.52 |
| 1427241600000 | 2765.15 |
| 1427328000000 | 2755.87 |
| 1427414400000 | 2763.3 |
| 1427673600000 | 2798.14 |
| 1427760000000 | 2772.8 |
| 1427846400000 | 2781.98 |
| 1427932800000 | 2782.65 |
| 1428364800000 | 2827.67 |
| 1428451200000 | 2806.66 |
| 1428537600000 | 2842.44 |
| 1428624000000 | 2876.08 |
| 1428883200000 | 2883.01 |
| 1428969600000 | 2856.8 |
| 1429056000000 | 2869.86 |
| 1429142400000 | 2836.26 |
| 1429228800000 | 2783.2 |
| 1429488000000 | 2813.19 |
| 1429574400000 | 2823.19 |
| 1429660800000 | 2820.93 |
| 1429747200000 | 2800.25 |
| 1429833600000 | 2815.85 |
| 1430092800000 | 2863.82 |
| 1430179200000 | 2818.43 |
| 1430265600000 | 2738.16 |
| 1430352000000 | 2739.8 |
| 1430438400000 | 2739.8 |
| 1430697600000 | 2757.78 |
| 1430784000000 | 2696.78 |
| 1430870400000 | 2701.14 |
| 1430956800000 | 2697.29 |
| 1431043200000 | 2776.63 |
| 1431302400000 | 2762.73 |
| 1431388800000 | 2724.58 |
| 1431475200000 | 2701.9699 |
| 1431561600000 | 2739.9699 |
| 1431648000000 | 2713.95 |
| 1431907200000 | 2739.03 |
| 1431993600000 | 2801.88 |
| 1432080000000 | 2812.9899 |
| 1432166400000 | 2820.83 |
| 1432252800000 | 2815.35 |
| 1432512000000 | 2802.51 |
| 1432598400000 | 2775.71 |
| 1432684800000 | 2823.62 |
| 1432771200000 | 2805.63 |
| 1432857600000 | 2742.05 |
| 1433116800000 | 2751.14 |
| 1433203200000 | 2729.98 |
| 1433289600000 | 2744.73 |
| 1433376000000 | 2720.87 |
| 1433462400000 | 2687.14 |
| 1433721600000 | 2658.3 |
| 1433808000000 | 2648.43 |
| 1433894400000 | 2702.5 |
| 1433980800000 | 2721.39 |
| 1434067200000 | 2682.45 |
| 1434326400000 | 2636.85 |
| 1434412800000 | 2651.01 |
| 1434499200000 | 2632.79 |
| 1434585600000 | 2649.02 |
| 1434672000000 | 2650.14 |
| 1434931200000 | 2753.7399 |
| 1435017600000 | 2779.9899 |
| 1435104000000 | 2770.42 |
| 1435190400000 | 2766.38 |
| 1435276800000 | 2769.02 |
| 1435536000000 | 2664.9 |
| 1435622400000 | 2622.84 |
| 1435708800000 | 2673.88 |
| 1435795200000 | 2652.41 |
| 1435881600000 | 2635.59 |
| 1436140800000 | 2589.05 |
| 1436227200000 | 2538.42 |
| 1436313600000 | 2561.25 |
| 1436400000000 | 2627.7399 |
| 1436486400000 | 2705.57 |
| 1436745600000 | 2748.27 |
| 1436832000000 | 2762.35 |
| 1436918400000 | 2774.17 |
| 1437004800000 | 2809.9 |
| 1437091200000 | 2805.93 |
| 1437350400000 | 2816.2199 |
| 1437436800000 | 2787.61 |
| 1437523200000 | 2772.95 |
| 1437609600000 | 2770.38 |
| 1437696000000 | 2743.08 |
| 1437955200000 | 2678.01 |
| 1438041600000 | 2705.16 |
| 1438128000000 | 2730.31 |
| 1438214400000 | 2735.11 |
| 1438300800000 | 2749.7199 |
| 1438560000000 | 2779 |
| 1438646400000 | 2770.58 |
| 1438732800000 | 2817.07 |
| 1438819200000 | 2807.67 |
| 1438905600000 | 2785.25 |
| 1439164800000 | 2809.9699 |
| 1439251200000 | 2750.28 |
| 1439337600000 | 2655.81 |
| 1439424000000 | 2679.58 |
| 1439510400000 | 2659.43 |
| 1439769600000 | 2661.63 |
| 1439856000000 | 2654.95 |
| 1439942400000 | 2600.89 |
| 1440028800000 | 2546.56 |
| 1440115200000 | 2468.7199 |
| 1440374400000 | 2337.61 |
| 1440460800000 | 2443.4699 |
| 1440547200000 | 2403.87 |
| 1440633600000 | 2492.92 |
| 1440720000000 | 2500.9899 |
| 1440979200000 | 2487.7 |
| 1441065600000 | 2430.01 |
| 1441152000000 | 2435.7199 |
| 1441238400000 | 2490.4699 |
| 1441324800000 | 2426.15 |
| 1441584000000 | 2441.87 |
| 1441670400000 | 2467.26 |
| 1441756800000 | 2493.66 |
| 1441843200000 | 2455.19 |
| 1441929600000 | 2430.21 |
| 1442188800000 | 2424.03 |
| 1442275200000 | 2447.04 |
| 1442361600000 | 2488.28 |
| 1442448000000 | 2486.69 |
| 1442534400000 | 2417.4 |
| 1442793600000 | 2436.91 |
| 1442880000000 | 2350.42 |
| 1442966400000 | 2359.84 |
| 1443052800000 | 2307.08 |
| 1443139200000 | 2379.9899 |
| 1443398400000 | 2327.65 |
| 1443484800000 | 2315.04 |
| 1443571200000 | 2369.65 |
| 1443657600000 | 2342.55 |
| 1443744000000 | 2359.4699 |
| 1444003200000 | 2437.34 |
| 1444089600000 | 2460.4899 |
| 1444176000000 | 2464.9699 |
| 1444262400000 | 2466.75 |
| 1444348800000 | 2484.27 |
| 1444608000000 | 2485.33 |
| 1444694400000 | 2469.93 |
| 1444780800000 | 2447.15 |
| 1444867200000 | 2485.18 |
| 1444953600000 | 2497.26 |
| 1445212800000 | 2502.94 |
| 1445299200000 | 2491.73 |
| 1445385600000 | 2506.45 |
| 1445472000000 | 2571.6 |
| 1445558400000 | 2636.87 |
| 1445817600000 | 2625.64 |
| 1445904000000 | 2597.88 |
| 1445990400000 | 2629.06 |
| 1446076800000 | 2636.68 |
| 1446163200000 | 2643.2199 |
| 1446422400000 | 2655.39 |
| 1446508800000 | 2665.77 |
| 1446595200000 | 2662.78 |
| 1446681600000 | 2672.75 |
| 1446768000000 | 2678.46 |
| 1447027200000 | 2638.33 |
| 1447113600000 | 2644.34 |
| 1447200000000 | 2661.1 |
| 1447286400000 | 2619.84 |
| 1447372800000 | 2597.9899 |
| 1447632000000 | 2603.16 |
| 1447718400000 | 2678.43 |
| 1447804800000 | 2663.08 |
| 1447891200000 | 2674.01 |
| 1447977600000 | 2684.62 |
| 1448236800000 | 2675.35 |
| 1448323200000 | 2647.08 |
| 1448409600000 | 2690.52 |
| 1448496000000 | 2721.09 |
| 1448582400000 | 2711.96 |
| 1448841600000 | 2726.58 |
| 1448928000000 | 2698.7 |
| 1449014400000 | 2695.2 |
| 1449100800000 | 2591.42 |
| 1449187200000 | 2576.11 |
| 1449446400000 | 2605.17 |
| 1449532800000 | 2558.43 |
| 1449619200000 | 2541.9 |
| 1449705600000 | 2537.26 |
| 1449792000000 | 2484.71 |
| 1450051200000 | 2436.64 |
| 1450137600000 | 2516.26 |
| 1450224000000 | 2520.54 |
| 1450310400000 | 2565.8 |
| 1450396800000 | 2525.64 |
| 1450656000000 | 2492.11 |
| 1450742400000 | 2492.66 |
| 1450828800000 | 2552.98 |
| 1450915200000 | 2550.05 |
| 1451260800000 | 2530.5 |
| 1451347200000 | 2577.04 |
| 1451433600000 | 2556.9 |
| 1451520000000 | 2539.9899 |
| 1451865600000 | 2460.2399 |
| 1451952000000 | 2470.12 |
| 1452038400000 | 2443.19 |
| 1452124800000 | 2402.7 |
| 1452211200000 | 2364.4699 |
| 1452470400000 | 2358.01 |
| 1452556800000 | 2389.25 |
| 1452643200000 | 2393.84 |
| 1452729600000 | 2360.43 |
| 1452816000000 | 2309.27 |
| 1453075200000 | 2308.29 |
| 1453161600000 | 2350.68 |
| 1453248000000 | 2281.37 |
| 1453334400000 | 2333.17 |
| 1453420800000 | 2396.27 |
| 1453680000000 | 2391.68 |
| 1453766400000 | 2415.13 |
| 1453852800000 | 2432.76 |
| 1453939200000 | 2389.73 |
| 1454025600000 | 2439.12 |
| 1454284800000 | 2424.65 |
| 1454371200000 | 2380.13 |
| 1454457600000 | 2345.7 |
| 1454544000000 | 2334.4699 |
| 1454630400000 | 2311.18 |
| 1454889600000 | 2244.8 |
| 1454976000000 | 2220.6 |
| 1455062400000 | 2237.34 |
| 1455148800000 | 2168.7 |
| 1455235200000 | 2219.07 |
| 1455494400000 | 2278.89 |
| 1455580800000 | 2269.76 |
| 1455667200000 | 2324.69 |
| 1455753600000 | 2334.81 |
| 1455840000000 | 2320.69 |
| 1456099200000 | 2364.15 |
| 1456185600000 | 2330.73 |
| 1456272000000 | 2279.55 |
| 1456358400000 | 2323.9699 |
| 1456444800000 | 2357.06 |
| 1456704000000 | 2369.35 |
| 1456790400000 | 2408.35 |
| 1456876800000 | 2411.19 |
| 1456963200000 | 2398.37 |
| 1457049600000 | 2422.21 |
| 1457308800000 | 2414.89 |
| 1457395200000 | 2396.17 |
| 1457481600000 | 2409.37 |
| 1457568000000 | 2361.45 |
| 1457654400000 | 2424.17 |
| 1457913600000 | 2443.5 |
| 1458000000000 | 2429.41 |
| 1458086400000 | 2431.83 |
| 1458172800000 | 2421.39 |
| 1458259200000 | 2436.81 |
| 1458518400000 | 2430.31 |
| 1458604800000 | 2438.3 |
| 1458691200000 | 2441.05 |
| 1458777600000 | 2399.81 |
| 1459209600000 | 2418.96 |
| 1459296000000 | 2458.44 |
| 1459382400000 | 2425.91 |
| 1459468800000 | 2383.3 |
| 1459728000000 | 2395.95 |
| 1459814400000 | 2343.07 |
| 1459900800000 | 2359.43 |
| 1459987200000 | 2341.38 |
| 1460073600000 | 2366.54 |
| 1460332800000 | 2371.01 |
| 1460419200000 | 2387.34 |
| 1460505600000 | 2447.56 |
| 1460592000000 | 2465.25 |
| 1460678400000 | 2459.48 |
| 1460937600000 | 2465.8 |
| 1461024000000 | 2513.6 |
| 1461110400000 | 2525.59 |
| 1461196800000 | 2526.29 |
| 1461283200000 | 2513.31 |
| 1461542400000 | 2502.91 |
| 1461628800000 | 2496.32 |
| 1461715200000 | 2509.7199 |
| 1461801600000 | 2505.9699 |
| 1461888000000 | 2436.03 |
| 1462147200000 | 2449.43 |
| 1462233600000 | 2408.03 |
| 1462320000000 | 2378.68 |
| 1462406400000 | 2398.69 |
| 1462492800000 | 2397.2199 |
| 1462752000000 | 2419 |
| 1462838400000 | 2439.73 |
| 1462924800000 | 2425.54 |
| 1463011200000 | 2410.2 |
| 1463097600000 | 2431.12 |
| 1463356800000 | 2431.9899 |
| 1463443200000 | 2419.27 |
| 1463529600000 | 2430.28 |
| 1463616000000 | 2392.94 |
| 1463702400000 | 2427.9899 |
| 1463961600000 | 2408.91 |
| 1464048000000 | 2462.9899 |
| 1464134400000 | 2496.9 |
| 1464220800000 | 2507.46 |
| 1464307200000 | 2513.57 |
| 1464566400000 | 2522.84 |
| 1464652800000 | 2506.12 |
| 1464739200000 | 2491.9699 |
| 1464825600000 | 2491.6 |
| 1464912000000 | 2470.06 |
| 1465171200000 | 2477.82 |
| 1465257600000 | 2511.2 |
| 1465344000000 | 2498.05 |
| 1465430400000 | 2475.65 |
| 1465516800000 | 2421.92 |
| 1465776000000 | 2383.58 |
| 1465862400000 | 2338.31 |
| 1465948800000 | 2367.69 |
| 1466035200000 | 2359.78 |
| 1466121600000 | 2371.43 |
| 1466380800000 | 2447.46 |
| 1466467200000 | 2466.15 |
| 1466553600000 | 2472.36 |
| 1466640000000 | 2511.21 |
| 1466726400000 | 2349.79 |
| 1466985600000 | 2303.35 |
| 1467072000000 | 2354.1 |
| 1467158400000 | 2416.57 |
| 1467244800000 | 2448.21 |
| 1467331200000 | 2465.2399 |
| 1467590400000 | 2452.4899 |
| 1467676800000 | 2416 |
| 1467763200000 | 2376.77 |
| 1467849600000 | 2393.36 |
| 1467936000000 | 2429.09 |
| 1468195200000 | 2470.56 |
| 1468281600000 | 2494.61 |
| 1468368000000 | 2494.6 |
| 1468454400000 | 2518.04 |
| 1468540800000 | 2515.6 |
| 1468800000000 | 2507.41 |
| 1468886400000 | 2493.67 |
| 1468972800000 | 2524.63 |
| 1469059200000 | 2523.94 |
| 1469145600000 | 2526.7199 |
| 1469404800000 | 2531.95 |
| 1469491200000 | 2541.5 |
| 1469577600000 | 2555.54 |
| 1469664000000 | 2535.01 |
| 1469750400000 | 2544.7 |
| 1470009600000 | 2532.68 |
| 1470096000000 | 2491.27 |
| 1470182400000 | 2490.5 |
| 1470268800000 | 2505.1 |
| 1470355200000 | 2536.65 |
| 1470614400000 | 2535.12 |
| 1470700800000 | 2573.94 |
| 1470787200000 | 2558.91 |
| 1470873600000 | 2587.61 |
| 1470960000000 | 2585.45 |
| 1471219200000 | 2587.56 |
| 1471305600000 | 2562.57 |
| 1471392000000 | 2535.43 |
| 1471478400000 | 2548.81 |
| 1471564800000 | 2534.45 |
| 1471824000000 | 2522.63 |
| 1471910400000 | 2541.34 |
| 1471996800000 | 2546.95 |
| 1472083200000 | 2529.9899 |
| 1472169600000 | 2550.41 |
| 1472428800000 | 2541.63 |
| 1472515200000 | 2562.68 |
| 1472601600000 | 2542.53 |
| 1472688000000 | 2532.18 |
| 1472774400000 | 2587.35 |
| 1473033600000 | 2586.85 |
| 1473120000000 | 2587.64 |
| 1473206400000 | 2605.42 |
| 1473292800000 | 2587.16 |
| 1473379200000 | 2553.93 |
| 1473638400000 | 2526.28 |
| 1473724800000 | 2500.63 |
| 1473811200000 | 2495.46 |
| 1473897600000 | 2501.8 |
| 1473984000000 | 2477.4 |
| 1474243200000 | 2508.08 |
| 1474329600000 | 2507.21 |
| 1474416000000 | 2512.4899 |
| 1474502400000 | 2572.25 |
| 1474588800000 | 2558.78 |
| 1474848000000 | 2517.7199 |
| 1474934400000 | 2518.87 |
| 1475020800000 | 2535.48 |
| 1475107200000 | 2536.6 |
| 1475193600000 | 2542.39 |
| 1475452800000 | 2542.53 |
| 1475539200000 | 2572 |
| 1475625600000 | 2557 |
| 1475712000000 | 2545.8 |
| 1475798400000 | 2524.34 |
| 1476057600000 | 2556.7 |
| 1476144000000 | 2541.61 |
| 1476230400000 | 2526.14 |
| 1476316800000 | 2505.83 |
| 1476403200000 | 2544.19 |
| 1476662400000 | 2526.38 |
| 1476748800000 | 2554.57 |
| 1476835200000 | 2558.62 |
| 1476921600000 | 2569.6 |
| 1477008000000 | 2568.71 |
| 1477267200000 | 2571.19 |
| 1477353600000 | 2565.81 |
| 1477440000000 | 2558.15 |
| 1477526400000 | 2556.28 |
| 1477612800000 | 2552.95 |
| 1477872000000 | 2534.1 |
| 1477958400000 | 2508.81 |
| 1478044800000 | 2481.69 |
| 1478131200000 | 2466.04 |
| 1478217600000 | 2453.73 |
| 1478476800000 | 2490.39 |
| 1478563200000 | 2500.3 |
| 1478649600000 | 2523.4899 |
| 1478736000000 | 2501.73 |
| 1478822400000 | 2489.11 |
| 1479081600000 | 2490.55 |
| 1479168000000 | 2505.46 |
| 1479254400000 | 2490.2399 |
| 1479340800000 | 2504.35 |
| 1479427200000 | 2490.32 |
| 1479686400000 | 2504.18 |
| 1479772800000 | 2505.09 |
| 1479859200000 | 2496.79 |
| 1479945600000 | 2507.7199 |
| 1480032000000 | 2519.11 |
| 1480291200000 | 2498.1 |
| 1480377600000 | 2512.12 |
| 1480464000000 | 2520.17 |
| 1480550400000 | 2493.78 |
| 1480636800000 | 2485.95 |
| 1480896000000 | 2515.7399 |
| 1480982400000 | 2535.68 |
| 1481068800000 | 2563.64 |
| 1481155200000 | 2591.13 |
| 1481241600000 | 2611.41 |
| 1481500800000 | 2617.79 |
| 1481587200000 | 2649.43 |
| 1481673600000 | 2633.44 |
| 1481760000000 | 2654.38 |
| 1481846400000 | 2665.95 |
| 1482105600000 | 2673.27 |
| 1482192000000 | 2685.41 |
| 1482278400000 | 2680.78 |
| 1482364800000 | 2680.42 |
| 1482451200000 | 2684.91 |
| 1482796800000 | 2691.79 |
| 1482883200000 | 2695.09 |
| 1482969600000 | 2693.63 |
| 1483056000000 | 2707.13 |
| 1483315200000 | 2722.94 |
| 1483401600000 | 2714.9899 |
| 1483488000000 | 2712.52 |
| 1483574400000 | 2715 |
| 1483660800000 | 2716.07 |
| 1483920000000 | 2714.09 |
| 1484006400000 | 2716.46 |
| 1484092800000 | 2720.66 |
| 1484179200000 | 2704.94 |
| 1484265600000 | 2729.67 |
| 1484524800000 | 2711.29 |
| 1484611200000 | 2705.43 |
| 1484697600000 | 2718.57 |
| 1484784000000 | 2712.87 |
| 1484870400000 | 2720.37 |
| 1485129600000 | 2704.08 |
| 1485216000000 | 2707.9 |
| 1485302400000 | 2730.39 |
| 1485388800000 | 2725.38 |
| 1485475200000 | 2711.19 |
| 1485734400000 | 2683.46 |
| 1485820800000 | 2659.13 |
| 1485907200000 | 2678.75 |
| 1485993600000 | 2681.45 |
| 1486080000000 | 2691.76 |
| 1486339200000 | 2668.14 |
| 1486425600000 | 2676.32 |
| 1486512000000 | 2687.77 |
| 1486598400000 | 2721.7399 |
| 1486684800000 | 2722.27 |
| 1486944000000 | 2750.08 |
| 1487030400000 | 2747.23 |
| 1487116800000 | 2755.4 |
| 1487203200000 | 2747.11 |
| 1487289600000 | 2751.93 |
| 1487548800000 | 2754.89 |
| 1487635200000 | 2781.61 |
| 1487721600000 | 2782.96 |
| 1487808000000 | 2780.08 |
| 1487894400000 | 2759.36 |
| 1488153600000 | 2762.25 |
| 1488240000000 | 2766.87 |
| 1488326400000 | 2816.36 |
| 1488412800000 | 2812.35 |
| 1488499200000 | 2818.41 |
| 1488758400000 | 2808.51 |
| 1488844800000 | 2805.87 |
| 1488931200000 | 2804.88 |
| 1489017600000 | 2811.41 |
| 1489104000000 | 2812.73 |
| 1489363200000 | 2812.69 |
| 1489449600000 | 2806.29 |
| 1489536000000 | 2812.6 |
| 1489622400000 | 2834.75 |
| 1489708800000 | 2844.2399 |
| 1489968000000 | 2839.7 |
| 1490054400000 | 2824.9 |
| 1490140800000 | 2822.18 |
| 1490227200000 | 2846.88 |
| 1490313600000 | 2843.83 |
| 1490572800000 | 2838.46 |
| 1490659200000 | 2857.08 |
| 1490745600000 | 2868.2 |
| 1490832000000 | 2878.59 |
| 1490918400000 | 2893.93 |
| 1491177600000 | 2879.44 |
| 1491264000000 | 2888.67 |
| 1491350400000 | 2880 |
| 1491436800000 | 2891.28 |
| 1491523200000 | 2898.25 |
| 1491782400000 | 2888.26 |
| 1491868800000 | 2882.4699 |
| 1491955200000 | 2885.38 |
| 1492041600000 | 2872.88 |
| 1492473600000 | 2842.91 |
| 1492560000000 | 2841.77 |
| 1492646400000 | 2852.96 |
| 1492732800000 | 2845.7399 |
| 1492992000000 | 2942.11 |
| 1493078400000 | 2946.96 |
| 1493164800000 | 2944.39 |
| 1493251200000 | 2943.8 |
| 1493337600000 | 2942.36 |
| 1493596800000 | 2942.36 |
| 1493683200000 | 2961.28 |
| 1493769600000 | 2964.34 |
| 1493856000000 | 3000.17 |
| 1493942400000 | 3026.19 |
| 1494201600000 | 3016.17 |
| 1494288000000 | 3031.1 |
| 1494374400000 | 3029.4699 |
| 1494460800000 | 3015.44 |
| 1494547200000 | 3033.79 |
| 1494806400000 | 3038.46 |
| 1494892800000 | 3046.33 |
| 1494979200000 | 3006.03 |
| 1495065600000 | 2991 |
| 1495152000000 | 3007.38 |
| 1495411200000 | 3002.69 |
| 1495497600000 | 3014.3 |
| 1495584000000 | 3005.02 |
| 1495670400000 | 3004.56 |
| 1495756800000 | 3003.04 |
| 1496016000000 | 3002.84 |
| 1496102400000 | 2996.02 |
| 1496188800000 | 2996.65 |
| 1496275200000 | 3010.25 |
| 1496361600000 | 3032.66 |
| 1496620800000 | 3024.11 |
| 1496707200000 | 3004.4899 |
| 1496793600000 | 2994.2399 |
| 1496880000000 | 2996.46 |
| 1496966400000 | 3011.84 |
| 1497225600000 | 2977.17 |
| 1497312000000 | 2991.34 |
| 1497398400000 | 2989.75 |
| 1497484800000 | 2970.57 |
| 1497571200000 | 2988.84 |
| 1497830400000 | 3018.96 |
| 1497916800000 | 3004.21 |
| 1498003200000 | 2999.16 |
| 1498089600000 | 3002.56 |
| 1498176000000 | 2994.16 |
| 1498435200000 | 3007.29 |
| 1498521600000 | 2975.11 |
| 1498608000000 | 2961.09 |
| 1498694400000 | 2896.92 |
| 1498780800000 | 2875.09 |
| 1499040000000 | 2906.1 |
| 1499126400000 | 2894 |
| 1499212800000 | 2894.9899 |
| 1499299200000 | 2869.21 |
| 1499385600000 | 2871.66 |
| 1499644800000 | 2885.78 |
| 1499731200000 | 2875.09 |
| 1499817600000 | 2925.63 |
| 1499904000000 | 2930.4699 |
| 1499990400000 | 2932.9899 |
| 1500249600000 | 2926.9699 |
| 1500336000000 | 2897.2 |
| 1500422400000 | 2920.25 |
| 1500508800000 | 2919.02 |
| 1500595200000 | 2876.7399 |
| 1500854400000 | 2873.2 |
| 1500940800000 | 2881.21 |
| 1501027200000 | 2895.58 |
| 1501113600000 | 2896.88 |
| 1501200000000 | 2872.58 |
| 1501459200000 | 2857.19 |
| 1501545600000 | 2877.58 |
| 1501632000000 | 2864.64 |
| 1501718400000 | 2869.55 |
| 1501804800000 | 2905.07 |
| 1502064000000 | 2901.85 |
| 1502150400000 | 2909.33 |
| 1502236800000 | 2876.34 |
| 1502323200000 | 2852.28 |
| 1502409600000 | 2835.25 |
| 1502668800000 | 2869.75 |
| 1502755200000 | 2878.29 |
| 1502841600000 | 2898.02 |
| 1502928000000 | 2886.75 |
| 1503014400000 | 2869.9699 |
| 1503273600000 | 2855.85 |
| 1503360000000 | 2886.5 |
| 1503446400000 | 2875.07 |
| 1503532800000 | 2877.89 |
| 1503619200000 | 2873.06 |
| 1503878400000 | 2857.14 |
| 1503964800000 | 2834.35 |
| 1504051200000 | 2848.23 |
| 1504137600000 | 2860.7199 |
| 1504224000000 | 2882.04 |
| 1504483200000 | 2872.01 |
| 1504569600000 | 2874.35 |
| 1504656000000 | 2889.5 |
| 1504742400000 | 2907.13 |
| 1504828800000 | 2902.5 |
| 1505088000000 | 2935.01 |
| 1505174400000 | 2943.56 |
| 1505260800000 | 2951.7 |
| 1505347200000 | 2951.88 |
| 1505433600000 | 2947.71 |
| 1505692800000 | 2958.54 |
| 1505779200000 | 2962.55 |
| 1505865600000 | 2960.62 |
| 1505952000000 | 2965.02 |
| 1506038400000 | 2963.27 |
| 1506297600000 | 2971 |
| 1506384000000 | 2970.9699 |
| 1506470400000 | 2975.75 |
| 1506556800000 | 2982.29 |
| 1506643200000 | 3007.35 |
| 1506902400000 | 3018.51 |
| 1506988800000 | 3020.94 |
| 1507075200000 | 3022.5 |
| 1507161600000 | 3029.63 |
| 1507248000000 | 3018.61 |
| 1507507200000 | 3029.2399 |
| 1507593600000 | 3024.17 |
| 1507680000000 | 3031.2199 |
| 1507766400000 | 3032.5 |
| 1507852800000 | 3037.95 |
| 1508112000000 | 3039.98 |
| 1508198400000 | 3040.03 |
| 1508284800000 | 3046.69 |
| 1508371200000 | 3031.01 |
| 1508457600000 | 3026.91 |
| 1508716800000 | 3037.83 |
| 1508803200000 | 3030.65 |
| 1508889600000 | 3012.41 |
| 1508976000000 | 3047.92 |
| 1509062400000 | 3071.12 |
| 1509321600000 | 3076.9899 |
| 1509408000000 | 3093.31 |
| 1509494400000 | 3116.2399 |
| 1509580800000 | 3106.71 |
| 1509667200000 | 3119.69 |
| 1509926400000 | 3118.69 |
| 1510012800000 | 3094.3 |
| 1510099200000 | 3088.77 |
| 1510185600000 | 3046.1 |
| 1510272000000 | 3025.87 |
| 1510531200000 | 3010.42 |
| 1510617600000 | 2998.77 |
| 1510704000000 | 2983.87 |
| 1510790400000 | 3002.29 |
| 1510876800000 | 2986.8 |
| 1511136000000 | 3005.07 |
| 1511222400000 | 3023.96 |
| 1511308800000 | 3006.63 |
| 1511395200000 | 3016.67 |
| 1511481600000 | 3019.65 |
| 1511740800000 | 3007.54 |
| 1511827200000 | 3024.92 |
| 1511913600000 | 3020.28 |
| 1512000000000 | 3008.52 |
| 1512086400000 | 2973.89 |
| 1512345600000 | 3012.41 |
| 1512432000000 | 3011.81 |
| 1512518400000 | 3007.65 |
| 1512604800000 | 3014.44 |
| 1512691200000 | 3021.12 |
| 1512950400000 | 3013.3 |
| 1513036800000 | 3031.86 |
| 1513123200000 | 3015.56 |
| 1513209600000 | 2995.52 |
| 1513296000000 | 3000.07 |
| 1513555200000 | 3042.53 |
| 1513641600000 | 3018.73 |
| 1513728000000 | 2993.54 |
| 1513814400000 | 3006.7 |
| 1513900800000 | 2995.83 |
| 1514332800000 | 2997.25 |
| 1514419200000 | 2973.7399 |
| 1514505600000 | 2957.2 |
| 1514851200000 | 2942.55 |
| 1514937600000 | 2961.78 |
| 1515024000000 | 3008.2399 |
| 1515110400000 | 3047.19 |
| 1515369600000 | 3053.88 |
| 1515456000000 | 3056.12 |
| 1515542400000 | 3026.12 |
| 1515628800000 | 3007.12 |
| 1515715200000 | 3020.48 |
| 1515974400000 | 3019.4899 |
| 1516060800000 | 3031.79 |
| 1516147200000 | 3025.96 |
| 1516233600000 | 3031.25 |
| 1516320000000 | 3058.26 |
| 1516579200000 | 3067.64 |
| 1516665600000 | 3077.08 |
| 1516752000000 | 3050.41 |
| 1516838400000 | 3030.6 |
| 1516924800000 | 3048.85 |
| 1517184000000 | 3041.67 |
| 1517270400000 | 3015.11 |
| 1517356800000 | 3019.35 |
| 1517443200000 | 2995.75 |
| 1517529600000 | 2945.42 |
| 1517788800000 | 2905.91 |
| 1517875200000 | 2841.07 |
| 1517961600000 | 2890.86 |
| 1518048000000 | 2821.4899 |
| 1518134400000 | 2781.05 |
| 1518393600000 | 2817.41 |
| 1518480000000 | 2796.65 |
| 1518566400000 | 2822.91 |
| 1518652800000 | 2840.94 |
| 1518739200000 | 2874.5 |
| 1518998400000 | 2855.31 |
| 1519084800000 | 2879.18 |
| 1519171200000 | 2874.27 |
| 1519257600000 | 2876.23 |
| 1519344000000 | 2888.55 |
| 1519603200000 | 2910.03 |
| 1519689600000 | 2899.85 |
| 1519776000000 | 2883.92 |
| 1519862400000 | 2849.29 |
| 1519948800000 | 2789.65 |
| 1520208000000 | 2828.8 |
| 1520294400000 | 2829.45 |
| 1520380800000 | 2848.79 |
| 1520467200000 | 2884.05 |
| 1520553600000 | 2894 |
| 1520812800000 | 2902.01 |
| 1520899200000 | 2874.37 |
| 1520985600000 | 2876.7399 |
| 1521072000000 | 2897.56 |
| 1521158400000 | 2913.07 |
| 1521417600000 | 2880.4 |
| 1521504000000 | 2893.88 |
| 1521590400000 | 2888.83 |
| 1521676800000 | 2847.85 |
| 1521763200000 | 2807.26 |
| 1522022400000 | 2788.59 |
| 1522108800000 | 2823.92 |
| 1522195200000 | 2835.15 |
| 1522281600000 | 2864.06 |
| 1522713600000 | 2853.46 |
| 1522800000000 | 2848.55 |
| 1522886400000 | 2924.9 |
| 1522972800000 | 2913.45 |
| 1523232000000 | 2916.84 |
| 1523318400000 | 2941.3 |
| 1523404800000 | 2925.2 |
| 1523491200000 | 2945.13 |
| 1523577600000 | 2946.43 |
| 1523836800000 | 2938.89 |
| 1523923200000 | 2974.07 |
| 1524009600000 | 2984.12 |
| 1524096000000 | 2976.66 |
| 1524182400000 | 2981.9699 |
| 1524441600000 | 2994.96 |
| 1524528000000 | 2996.83 |
| 1524614400000 | 2980.32 |
| 1524700800000 | 3005.18 |
| 1524787200000 | 3021.7399 |
| 1525046400000 | 3038.2199 |
| 1525132800000 | 3037.94 |
| 1525219200000 | 3053.89 |
| 1525305600000 | 3041.46 |
| 1525392000000 | 3068.4899 |
| 1525651200000 | 3086.83 |
| 1525737600000 | 3083.28 |
| 1525824000000 | 3096.61 |
| 1525910400000 | 3102.15 |
| 1525996800000 | 3101.38 |
| 1526256000000 | 3102.34 |
| 1526342400000 | 3100.83 |
| 1526428800000 | 3112.9 |
| 1526515200000 | 3141.81 |
| 1526601600000 | 3138.8 |
| 1526860800000 | 3146.7 |
| 1526947200000 | 3154.84 |
| 1527033600000 | 3118.43 |
| 1527120000000 | 3103.87 |
| 1527206400000 | 3106.15 |
| 1527465600000 | 3085.4 |
| 1527552000000 | 3057.13 |
| 1527638400000 | 3075.67 |
| 1527724800000 | 3052.01 |
| 1527811200000 | 3086.31 |
| 1528070400000 | 3100.08 |
| 1528156800000 | 3099.37 |
| 1528243200000 | 3100.77 |
| 1528329600000 | 3096.03 |
| 1528416000000 | 3087.81 |
| 1528675200000 | 3112.8 |
| 1528761600000 | 3108.31 |
| 1528848000000 | 3118.9 |
| 1528934400000 | 3168.56 |
| 1529020800000 | 3155.64 |
| 1529280000000 | 3116.42 |
| 1529366400000 | 3082.17 |
| 1529452800000 | 3084.05 |
| 1529539200000 | 3053.2399 |
| 1529625600000 | 3086.53 |
| 1529884800000 | 3021.11 |
| 1529971200000 | 3021.48 |
| 1530057600000 | 3054.83 |
| 1530144000000 | 3020.15 |
| 1530230400000 | 3045.69 |
| 1530489600000 | 3026.6 |
| 1530576000000 | 3055.39 |
| 1530662400000 | 3058.17 |
| 1530748800000 | 3080.73 |
| 1530835200000 | 3088.13 |
| 1531094400000 | 3099.3 |
| 1531180800000 | 3119.29 |
| 1531267200000 | 3075.16 |
| 1531353600000 | 3101.4899 |
| 1531440000000 | 3111.26 |
| 1531699200000 | 3102.56 |
| 1531785600000 | 3111.68 |
| 1531872000000 | 3139.71 |
| 1531958400000 | 3127.81 |
| 1532044800000 | 3118.64 |
| 1532304000000 | 3109.09 |
| 1532390400000 | 3128.46 |
| 1532476800000 | 3118.81 |
| 1532563200000 | 3156.2199 |
| 1532649600000 | 3167.41 |
| 1532908800000 | 3147.51 |
| 1532995200000 | 3152.52 |
| 1533081600000 | 3142.2 |
| 1533168000000 | 3110.28 |
| 1533254400000 | 3121.44 |
| 1533513600000 | 3124.67 |
| 1533600000000 | 3145.25 |
| 1533686400000 | 3136.1 |
| 1533772800000 | 3138.96 |
| 1533859200000 | 3085.61 |
| 1534118400000 | 3076.2 |
| 1534204800000 | 3080.11 |
| 1534291200000 | 3029.75 |
| 1534377600000 | 3045.46 |
| 1534464000000 | 3045.7399 |
| 1534723200000 | 3068.31 |
| 1534809600000 | 3080.4 |
| 1534896000000 | 3089.05 |
| 1534982400000 | 3090.17 |
| 1535068800000 | 3099.2 |
| 1535328000000 | 3124.7 |
| 1535414400000 | 3119.21 |
| 1535500800000 | 3126.11 |
| 1535587200000 | 3110.06 |
| 1535673600000 | 3073.3 |
| 1535932800000 | 3073.73 |
| 1536019200000 | 3032.45 |
| 1536105600000 | 2982.29 |
| 1536192000000 | 2965.85 |
| 1536278400000 | 2970.55 |
| 1536537600000 | 2981.91 |
| 1536624000000 | 2987.42 |
| 1536710400000 | 3003.17 |
| 1536796800000 | 3005.3 |
| 1536883200000 | 3013.37 |
| 1537142400000 | 3009.4699 |
| 1537228800000 | 3020.4699 |
| 1537315200000 | 3019.86 |
| 1537401600000 | 3048.02 |
| 1537488000000 | 3074.08 |
| 1537747200000 | 3058.45 |
| 1537833600000 | 3065.6 |
| 1537920000000 | 3079.42 |
| 1538006400000 | 3097.59 |
| 1538092800000 | 3065.17 |
| 1538352000000 | 3086.34 |
| 1538438400000 | 3062.23 |
| 1538524800000 | 3076.9699 |
| 1538611200000 | 3039.89 |
| 1538697600000 | 3012.26 |
| 1538956800000 | 2981.08 |
| 1539043200000 | 2989.66 |
| 1539129600000 | 2930.81 |
| 1539216000000 | 2883.18 |
| 1539302400000 | 2871.57 |
| 1539561600000 | 2888.79 |
| 1539648000000 | 2936.01 |
| 1539734400000 | 2921.38 |
| 1539820800000 | 2894.66 |
| 1539907200000 | 2894.43 |
| 1540166400000 | 2876.87 |
| 1540252800000 | 2829.9699 |
| 1540339200000 | 2826.37 |
| 1540425600000 | 2855.25 |
| 1540512000000 | 2831.09 |
| 1540771200000 | 2843.78 |
| 1540857600000 | 2839.33 |
| 1540944000000 | 2891.42 |
| 1541030400000 | 2892.76 |
| 1541116800000 | 2897.96 |
| 1541376000000 | 2903.26 |
| 1541462400000 | 2895.21 |
| 1541548800000 | 2929.73 |
| 1541635200000 | 2918.56 |
| 1541721600000 | 2912.33 |
| 1541980800000 | 2880.51 |
| 1542067200000 | 2904.15 |
| 1542153600000 | 2888.03 |
| 1542240000000 | 2878.17 |
| 1542326400000 | 2871.75 |
| 1542585600000 | 2849.78 |
| 1542672000000 | 2814.23 |
| 1542758400000 | 2848.27 |
| 1542844800000 | 2825.34 |
| 1542931200000 | 2834.64 |
| 1543190400000 | 2857.95 |
| 1543276800000 | 2853.7399 |
| 1543363200000 | 2855.33 |
| 1543449600000 | 2864.04 |
| 1543536000000 | 2867.32 |
| 1543795200000 | 2904.84 |
| 1543881600000 | 2888.89 |
| 1543968000000 | 2853.88 |
| 1544054400000 | 2763.73 |
| 1544140800000 | 2778.43 |
| 1544400000000 | 2745.17 |
| 1544486400000 | 2787.11 |
| 1544572800000 | 2831.42 |
| 1544659200000 | 2832.32 |
| 1544745600000 | 2813.92 |
| 1545004800000 | 2791.21 |
| 1545091200000 | 2771.2 |
| 1545177600000 | 2779.37 |
| 1545264000000 | 2735.57 |
| 1545350400000 | 2737.15 |
| 1545609600000 | 2712.55 |
| 1545868800000 | 2678.19 |
| 1545955200000 | 2722 |
| 1546214400000 | 2736.71 |
| 1546387200000 | 2730.9 |
| 1546473600000 | 2689.23 |
| 1546560000000 | 2764.5 |
| 1546819200000 | 2755.94 |
| 1546905600000 | 2777.11 |
| 1546992000000 | 2794.67 |
| 1547078400000 | 2794.76 |
| 1547164800000 | 2786.85 |
| 1547424000000 | 2770.77 |
| 1547510400000 | 2785.9 |
| 1547596800000 | 2783.34 |
| 1547683200000 | 2783.16 |
| 1547769600000 | 2841.52 |
| 1548028800000 | 2833.64 |
| 1548115200000 | 2825.05 |
| 1548201600000 | 2822.2399 |
| 1548288000000 | 2837.53 |
| 1548374400000 | 2867.91 |
| 1548633600000 | 2845.32 |
| 1548720000000 | 2861.7399 |
| 1548806400000 | 2873.93 |
| 1548892800000 | 2887.1 |
| 1548979200000 | 2901.58 |
| 1549238400000 | 2899.34 |
| 1549324800000 | 2946.96 |
| 1549411200000 | 2936.95 |
| 1549497600000 | 2882.61 |
| 1549584000000 | 2871.9899 |
| 1549843200000 | 2898.4899 |
| 1549929600000 | 2922.84 |
| 1550016000000 | 2936.14 |
| 1550102400000 | 2924.04 |
| 1550188800000 | 2970.78 |
| 1550448000000 | 2972.17 |
| 1550534400000 | 2967.35 |
| 1550620800000 | 2984.61 |
| 1550707200000 | 2991.2399 |
| 1550793600000 | 2996.31 |
| 1551052800000 | 2999.34 |
| 1551139200000 | 3008.41 |
| 1551225600000 | 2993.9 |
| 1551312000000 | 3003.04 |
| 1551398400000 | 3018.65 |
| 1551657600000 | 3024.37 |
| 1551744000000 | 3039.36 |
| 1551830400000 | 3034.12 |
| 1551916800000 | 3031.03 |
| 1552003200000 | 3011.19 |
| 1552262400000 | 3025.96 |
| 1552348800000 | 3026.85 |
| 1552435200000 | 3039.85 |
| 1552521600000 | 3056.26 |
| 1552608000000 | 3096.17 |
| 1552867200000 | 3094.39 |
| 1552953600000 | 3118.17 |
| 1553040000000 | 3086.41 |
| 1553126400000 | 3088.2 |
| 1553212800000 | 3034.62 |
| 1553472000000 | 3029.4699 |
| 1553558400000 | 3051.41 |
| 1553644800000 | 3048.9699 |
| 1553731200000 | 3052.06 |
| 1553817600000 | 3085.21 |
| 1554076800000 | 3109.88 |
| 1554163200000 | 3116.91 |
| 1554249600000 | 3151.51 |
| 1554336000000 | 3153.4899 |
| 1554422400000 | 3162.2 |
| 1554681600000 | 3155.54 |
| 1554768000000 | 3132.2 |
| 1554854400000 | 3141.35 |
| 1554940800000 | 3144.19 |
| 1555027200000 | 3148.31 |
| 1555286400000 | 3149.51 |
| 1555372800000 | 3157.4899 |
| 1555459200000 | 3167.96 |
| 1555545600000 | 3190.33 |
| 1555977600000 | 3204.31 |
| 1556064000000 | 3211.83 |
| 1556150400000 | 3203.41 |
| 1556236800000 | 3214.4899 |
| 1556496000000 | 3216.55 |
| 1556582400000 | 3232.9 |
| 1556668800000 | 3232.9 |
| 1556755200000 | 3213.7 |
| 1556841600000 | 3228.4699 |
| 1557100800000 | 3196.77 |
| 1557187200000 | 3143.19 |
| 1557273600000 | 3164.23 |
| 1557360000000 | 3112.83 |
| 1557446400000 | 3126.13 |
| 1557705600000 | 3091.37 |
| 1557792000000 | 3131.68 |
| 1557878400000 | 3157.9 |
| 1557964800000 | 3209.23 |
| 1558051200000 | 3202.23 |
| 1558310400000 | 3156.51 |
| 1558396800000 | 3172.84 |
| 1558483200000 | 3180.58 |
| 1558569600000 | 3127.93 |
| 1558656000000 | 3149.05 |
| 1558915200000 | 3165.45 |
| 1559001600000 | 3150.88 |
| 1559088000000 | 3103.68 |
| 1559174400000 | 3122.01 |
| 1559260800000 | 3089.27 |
| 1559520000000 | 3113.82 |
| 1559606400000 | 3137.6 |
| 1559692800000 | 3148.7199 |
| 1559779200000 | 3151.78 |
| 1559865600000 | 3194.91 |
| 1560124800000 | 3197.18 |
| 1560211200000 | 3215.58 |
| 1560297600000 | 3203.4899 |
| 1560384000000 | 3207.2199 |
| 1560470400000 | 3197.6 |
| 1560729600000 | 3200.81 |
| 1560816000000 | 3272.37 |
| 1560902400000 | 3267.8 |
| 1560988800000 | 3289.93 |
| 1561075200000 | 3288.89 |
| 1561334400000 | 3278.9 |
| 1561420800000 | 3268.92 |
| 1561507200000 | 3262.26 |
| 1561593600000 | 3262.12 |
| 1561680000000 | 3293.35 |
| 1561939200000 | 3316.03 |
| 1562025600000 | 3326.1 |
| 1562112000000 | 3354.85 |
| 1562198400000 | 3355.88 |
| 1562284800000 | 3335.4 |
| 1562544000000 | 3334.48 |
| 1562630400000 | 3321.71 |
| 1562716800000 | 3313 |
| 1562803200000 | 3306.3 |
| 1562889600000 | 3308.41 |
| 1563148800000 | 3312.1 |
| 1563235200000 | 3329.76 |
| 1563321600000 | 3314.44 |
| 1563408000000 | 3297.81 |
| 1563494400000 | 3298.93 |
| 1563753600000 | 3314.56 |
| 1563840000000 | 3352 |
| 1563926400000 | 3352.59 |
| 1564012800000 | 3330.32 |
| 1564099200000 | 3349.63 |
| 1564358400000 | 3350.13 |
| 1564444800000 | 3296.84 |
| 1564531200000 | 3301.81 |
| 1564617600000 | 3322.91 |
| 1564704000000 | 3214.95 |
| 1564963200000 | 3149.68 |
| 1565049600000 | 3134.06 |
| 1565136000000 | 3158.17 |
| 1565222400000 | 3222.2199 |
| 1565308800000 | 3185.67 |
| 1565568000000 | 3183.33 |
| 1565654400000 | 3211.36 |
| 1565740800000 | 3148.2 |
| 1565827200000 | 3141.84 |
| 1565913600000 | 3182.59 |
| 1566172800000 | 3226.08 |
| 1566259200000 | 3209.27 |
| 1566345600000 | 3257.93 |
| 1566432000000 | 3230.04 |
| 1566518400000 | 3195.2199 |
| 1566777600000 | 3206.62 |
| 1566864000000 | 3232.7199 |
| 1566950400000 | 3229.9 |
| 1567036800000 | 3276.57 |
| 1567123200000 | 3294.8 |
| 1567382400000 | 3299.98 |
| 1567468800000 | 3290.46 |
| 1567555200000 | 3319.48 |
| 1567641600000 | 3344.65 |
| 1567728000000 | 3354.5 |
| 1567987200000 | 3341.15 |
| 1568073600000 | 3334.4699 |
| 1568160000000 | 3353.43 |
| 1568246400000 | 3377.31 |
| 1568332800000 | 3377.78 |
| 1568592000000 | 3349.63 |
| 1568678400000 | 3360.94 |
| 1568764800000 | 3368.79 |
| 1568851200000 | 3385.83 |
| 1568937600000 | 3400.7 |
| 1569196800000 | 3374.37 |
| 1569283200000 | 3372.53 |
| 1569369600000 | 3351.7399 |
| 1569456000000 | 3369.81 |
| 1569542400000 | 3382.62 |
| 1569801600000 | 3404.43 |
| 1569888000000 | 3354.8 |
| 1569974400000 | 3255.32 |
| 1570060800000 | 3261.67 |
| 1570147200000 | 3292.38 |
| 1570406400000 | 3316.07 |
| 1570492800000 | 3278.82 |
| 1570579200000 | 3310.27 |
| 1570665600000 | 3334.28 |
| 1570752000000 | 3399.66 |
| 1571011200000 | 3388.51 |
| 1571097600000 | 3421.28 |
| 1571184000000 | 3419.91 |
| 1571270400000 | 3409.6 |
| 1571356800000 | 3395.01 |
| 1571616000000 | 3410.67 |
| 1571702400000 | 3414.38 |
| 1571788800000 | 3415.41 |
| 1571875200000 | 3431.22 |
| 1571961600000 | 3435.51 |
| 1572220800000 | 3435.06 |
| 1572307200000 | 3433.23 |
| 1572393600000 | 3445.63 |
| 1572480000000 | 3435.17 |
| 1572566400000 | 3453.24 |
| 1572825600000 | 3489.81 |
| 1572912000000 | 3498.25 |
| 1572998400000 | 3507.71 |
| 1573084800000 | 3516.71 |
| 1573171200000 | 3516.16 |
| 1573430400000 | 3512.45 |
| 1573516800000 | 3530.23 |
| 1573603200000 | 3526.5 |
| 1573689600000 | 3515.79 |
| 1573776000000 | 3537.62 |
| 1574035200000 | 3532.11 |
| 1574121600000 | 3521.85 |
| 1574208000000 | 3509.1 |
| 1574294400000 | 3503.27 |
| 1574380800000 | 3508.95 |
| 1574640000000 | 3530.8 |
| 1574726400000 | 3533.02 |
| 1574812800000 | 3538.44 |
| 1574899200000 | 3530.91 |
| 1574985600000 | 3532.39 |
| 1575244800000 | 3456.4 |
| 1575331200000 | 3444.11 |
| 1575417600000 | 3488.01 |
| 1575504000000 | 3476.11 |
| 1575590400000 | 3520.03 |
| 1575849600000 | 3498.2 |
| 1575936000000 | 3500.47 |
| 1576022400000 | 3517.38 |
| 1576108800000 | 3525.71 |
| 1576195200000 | 3551.49 |
| 1576454400000 | 3588.95 |
| 1576540800000 | 3557.83 |
| 1576627200000 | 3549.65 |
| 1576713600000 | 3550.72 |
| 1576800000000 | 3588.29 |
| 1577059200000 | 3592.95 |
| 1577145600000 | 3591.59 |
| 1577404800000 | 3602.75 |
| 1577664000000 | 3568.24 |
| 1577750400000 | 3564.77 |
| 1577923200000 | 3605.64 |
| 1578009600000 | 3590.91 |
| 1578268800000 | 3574.7 |
| 1578355200000 | 3580.66 |
| 1578441600000 | 3592.92 |
| 1578528000000 | 3618.2 |
| 1578614400000 | 3615.65 |
| 1578873600000 | 3608.1 |
| 1578960000000 | 3607.55 |
| 1579046400000 | 3610.17 |
| 1579132800000 | 3615.17 |
| 1579219200000 | 3649.65 |
| 1579478400000 | 3641.89 |
| 1579564800000 | 3632.87 |
| 1579651200000 | 3614.13 |
| 1579737600000 | 3580.5 |
| 1579824000000 | 3627.36 |
| 1580083200000 | 3525.08 |
| 1580169600000 | 3561.57 |
| 1580256000000 | 3574.28 |
| 1580342400000 | 3527.72 |
| 1580428800000 | 3481.24 |
| 1580688000000 | 3500.3 |
| 1580774400000 | 3568.19 |
| 1580860800000 | 3606.78 |
| 1580947200000 | 3634.43 |
| 1581033600000 | 3619.98 |
| 1581292800000 | 3615.26 |
| 1581379200000 | 3646.6 |
| 1581465600000 | 3670.03 |
| 1581552000000 | 3661.56 |
| 1581638400000 | 3654.4 |
| 1581897600000 | 3664.75 |
| 1581984000000 | 3649.68 |
| 1582070400000 | 3684.16 |
| 1582156800000 | 3649.63 |
| 1582243200000 | 3626.49 |
| 1582502400000 | 3479.2 |
| 1582588800000 | 3415.85 |
| 1582675200000 | 3421.86 |
| 1582761600000 | 3311.62 |
| 1582848000000 | 3192.33 |
| 1583107200000 | 3209.6 |
| 1583193600000 | 3247.68 |
| 1583280000000 | 3298.96 |
| 1583366400000 | 3252.93 |
| 1583452800000 | 3123.79 |
| 1583712000000 | 2874.03 |
| 1583798400000 | 2820.62 |
| 1583884800000 | 2809.29 |
| 1583971200000 | 2480.35 |
| 1584057600000 | 2520.38 |
| 1584316800000 | 2413.2399 |
| 1584403200000 | 2496.57 |
| 1584489600000 | 2360.4699 |
| 1584576000000 | 2429.9899 |
| 1584662400000 | 2519.68 |
| 1584921600000 | 2456.66 |
| 1585008000000 | 2662.53 |
| 1585094400000 | 2741.66 |
| 1585180800000 | 2792.2199 |
| 1585267200000 | 2678.04 |
| 1585526400000 | 2737.2199 |
| 1585612800000 | 2759.55 |
| 1585699200000 | 2655.23 |
| 1585785600000 | 2666.4 |
| 1585872000000 | 2649.06 |
| 1586131200000 | 2774.05 |
| 1586217600000 | 2835.13 |
| 1586304000000 | 2829.84 |
| 1586390400000 | 2870.01 |
| 1586822400000 | 2903.41 |
| 1586908800000 | 2798.51 |
| 1586995200000 | 2808.81 |
| 1587081600000 | 2887.09 |
| 1587340800000 | 2910.15 |
| 1587427200000 | 2789.79 |
| 1587513600000 | 2833.36 |
| 1587600000000 | 2844.16 |
| 1587686400000 | 2807.65 |
| 1587945600000 | 2874.4899 |
| 1588032000000 | 2911.43 |
| 1588118400000 | 2970.51 |
| 1588204800000 | 2915.46 |
| 1588291200000 | 2915.46 |
| 1588550400000 | 2812.17 |
| 1588636800000 | 2874.5 |
| 1588723200000 | 2843.55 |
| 1588809600000 | 2884.07 |
| 1588896000000 | 2913.11 |
| 1589155200000 | 2893.38 |
| 1589241600000 | 2897.4699 |
| 1589328000000 | 2826.32 |
| 1589414400000 | 2774.44 |
| 1589500800000 | 2785.68 |
| 1589760000000 | 2927.7199 |
| 1589846400000 | 2921.51 |
| 1589932800000 | 2964.68 |
| 1590019200000 | 2929.71 |
| 1590105600000 | 2926.93 |
| 1590364800000 | 2995.88 |
| 1590451200000 | 3008.59 |
| 1590537600000 | 3048.89 |
| 1590624000000 | 3101.21 |
| 1590710400000 | 3064.78 |
| 1590969600000 | 3090.2399 |
| 1591056000000 | 3165.18 |
| 1591142400000 | 3262.2 |
| 1591228800000 | 3250.94 |
| 1591315200000 | 3359.19 |
| 1591574400000 | 3335.33 |
| 1591660800000 | 3300.28 |
| 1591747200000 | 3278.15 |
| 1591833600000 | 3135.87 |
| 1591920000000 | 3144.79 |
| 1592179200000 | 3129.9699 |
| 1592265600000 | 3234.81 |
| 1592352000000 | 3264.9699 |
| 1592438400000 | 3250.02 |
| 1592524800000 | 3280.83 |
| 1592784000000 | 3254.7 |
| 1592870400000 | 3308.25 |
| 1592956800000 | 3208.5 |
| 1593043200000 | 3225.41 |
| 1593129600000 | 3217.32 |
| 1593388800000 | 3242.56 |
| 1593475200000 | 3244.13 |
| 1593561600000 | 3243.07 |
| 1593648000000 | 3328.02 |
| 1593734400000 | 3305.14 |
| 1593993600000 | 3355.66 |
| 1594080000000 | 3332.25 |
| 1594166400000 | 3302.84 |
| 1594252800000 | 3284.9899 |
| 1594339200000 | 3314.78 |
| 1594598400000 | 3370.21 |
| 1594684800000 | 3339.4699 |
| 1594771200000 | 3398.32 |
| 1594857600000 | 3381.94 |
| 1594944000000 | 3389.36 |
| 1595203200000 | 3413.58 |
| 1595289600000 | 3430.55 |
| 1595376000000 | 3394 |
| 1595462400000 | 3402.08 |
| 1595548800000 | 3336.98 |
| 1595808000000 | 3333.9699 |
| 1595894400000 | 3334.12 |
| 1595980800000 | 3334.89 |
| 1596067200000 | 3251.53 |
| 1596153600000 | 3218.81 |
| 1596412800000 | 3291.87 |
| 1596499200000 | 3292.4699 |
| 1596585600000 | 3309.7 |
| 1596672000000 | 3283.48 |
| 1596758400000 | 3299.82 |
| 1597017600000 | 3302.01 |
| 1597104000000 | 3369.86 |
| 1597190400000 | 3402.29 |
| 1597276800000 | 3387.41 |
| 1597363200000 | 3347.17 |
| 1597622400000 | 3352.52 |
| 1597708800000 | 3335.65 |
| 1597795200000 | 3358.66 |
| 1597881600000 | 3318.21 |
| 1597968000000 | 3307.36 |
| 1598227200000 | 3378.21 |
| 1598313600000 | 3373.27 |
| 1598400000000 | 3401.63 |
| 1598486400000 | 3377.05 |
| 1598572800000 | 3351.59 |
| 1598832000000 | 3316.02 |
| 1598918400000 | 3322.69 |
| 1599004800000 | 3394.56 |
| 1599091200000 | 3357.59 |
| 1599177600000 | 3303.64 |
| 1599436800000 | 3361.96 |
| 1599523200000 | 3316.42 |
| 1599609600000 | 3373.05 |
| 1599696000000 | 3361.03 |
| 1599782400000 | 3369.79 |
| 1600041600000 | 3369.35 |
| 1600128000000 | 3391.98 |
| 1600214400000 | 3402.12 |
| 1600300800000 | 3383.18 |
| 1600387200000 | 3352.57 |
| 1600646400000 | 3235.54 |
| 1600732800000 | 3243.25 |
| 1600819200000 | 3266.87 |
| 1600905600000 | 3242.9899 |
| 1600992000000 | 3225.38 |
| 1601251200000 | 3308.94 |
| 1601337600000 | 3306.63 |
| 1601424000000 | 3283.93 |
| 1601510400000 | 3289.41 |
| 1601596800000 | 3284.81 |
| 1601856000000 | 3309.53 |
| 1601942400000 | 3313.28 |
| 1602028800000 | 3319.35 |
| 1602115200000 | 3339.23 |
| 1602201600000 | 3360.77 |
| 1602460800000 | 3388.8 |
| 1602547200000 | 3378.69 |
| 1602633600000 | 3371.91 |
| 1602720000000 | 3290.17 |
| 1602806400000 | 3346.36 |
| 1603065600000 | 3340.66 |
| 1603152000000 | 3322.89 |
| 1603238400000 | 3274.44 |
| 1603324800000 | 3264.2399 |
| 1603411200000 | 3288.55 |
| 1603670400000 | 3187.94 |
| 1603756800000 | 3159.3 |
| 1603843200000 | 3048.75 |
| 1603929600000 | 3049.11 |
| 1604016000000 | 3043.61 |
| 1604275200000 | 3102.86 |
| 1604361600000 | 3178.4 |
| 1604448000000 | 3245.53 |
| 1604534400000 | 3305.3 |
| 1604620800000 | 3294.9699 |
| 1604880000000 | 3479.95 |
| 1604966400000 | 3497.38 |
| 1605052800000 | 3530.58 |
| 1605139200000 | 3491.31 |
| 1605225600000 | 3488.02 |
| 1605484800000 | 3518.95 |
| 1605571200000 | 3516.22 |
| 1605657600000 | 3528.59 |
| 1605744000000 | 3501.63 |
| 1605830400000 | 3519.13 |
| 1606089600000 | 3510.15 |
| 1606176000000 | 3543.74 |
| 1606262400000 | 3549.37 |
| 1606348800000 | 3550.42 |
| 1606435200000 | 3568.26 |
| 1606694400000 | 3532.13 |
| 1606780800000 | 3558.9 |
| 1606867200000 | 3549.66 |
| 1606953600000 | 3545.99 |
| 1607040000000 | 3565.16 |
| 1607299200000 | 3564.75 |
| 1607385600000 | 3559.91 |
| 1607472000000 | 3561.79 |
| 1607558400000 | 3560.08 |
| 1607644800000 | 3528.77 |
| 1607904000000 | 3544.08 |
| 1607990400000 | 3554.39 |
| 1608076800000 | 3578.82 |
| 1608163200000 | 3597.79 |
| 1608249600000 | 3587.42 |
| 1608508800000 | 3496.34 |
| 1608595200000 | 3545.53 |
| 1608681600000 | 3581.99 |
| 1608768000000 | 3584.76 |
| 1609113600000 | 3621.98 |
| 1609200000000 | 3629.78 |
| 1609286400000 | 3621.53 |
| 1609372800000 | 3601.79 |
| 1609718400000 | 3620.47 |
| 1609804800000 | 3603.44 |
| 1609891200000 | 3650.79 |
| 1609977600000 | 3661.92 |
| 1610064000000 | 3691.36 |
| 1610323200000 | 3666.58 |
| 1610409600000 | 3657.58 |
| 1610496000000 | 3666.89 |
| 1610582400000 | 3696.18 |
| 1610668800000 | 3653.08 |
| 1610928000000 | 3657.79 |
| 1611014400000 | 3653.75 |
| 1611100800000 | 3686.03 |
| 1611187200000 | 3684.08 |
| 1611273600000 | 3675.92 |
| 1611532800000 | 3634.01 |
| 1611619200000 | 3673.03 |
| 1611705600000 | 3618.7 |
| 1611792000000 | 3636.41 |
| 1611878400000 | 3560.63 |
| 1612137600000 | 3612.86 |
| 1612224000000 | 3667.04 |
| 1612310400000 | 3686.02 |
| 1612396800000 | 3717.6 |
| 1612483200000 | 3727.95 |
| 1612742400000 | 3735.95 |
| 1612828800000 | 3732.01 |
| 1612915200000 | 3713.95 |
| 1613001600000 | 3740.99 |
| 1613088000000 | 3764.67 |
| 1613347200000 | 3796.23 |
| 1613433600000 | 3786.39 |
| 1613520000000 | 3757.48 |
| 1613606400000 | 3742.94 |
| 1613692800000 | 3770.02 |
| 1613952000000 | 3754.34 |
| 1614038400000 | 3736.13 |
| 1614124800000 | 3750.48 |
| 1614211200000 | 3720.28 |
| 1614297600000 | 3671.5 |
| 1614556800000 | 3747.01 |
| 1614643200000 | 3741.48 |
| 1614729600000 | 3737.28 |
| 1614816000000 | 3727.42 |
| 1614902400000 | 3687.09 |
| 1615161600000 | 3777.29 |
| 1615248000000 | 3807.59 |
| 1615334400000 | 3847.11 |
| 1615420800000 | 3881.11 |
| 1615507200000 | 3861.3 |
| 1615766400000 | 3862.76 |
| 1615852800000 | 3888.95 |
| 1615939200000 | 3888.52 |
| 1616025600000 | 3896.99 |
| 1616112000000 | 3871.55 |
| 1616371200000 | 3876.32 |
| 1616457600000 | 3868.96 |
| 1616544000000 | 3871 |
| 1616630400000 | 3874.74 |
| 1616716800000 | 3910.65 |
| 1616976000000 | 3931.97 |
| 1617062400000 | 3967.47 |
| 1617148800000 | 3965.2 |
| 1617235200000 | 3996.74 |
| 1617667200000 | 4026.36 |
| 1617753600000 | 4006.68 |
| 1617840000000 | 4034.6 |
| 1617926400000 | 4036.92 |
| 1618185600000 | 4016.19 |
| 1618272000000 | 4022.98 |
| 1618358400000 | 4032.68 |
| 1618444800000 | 4058.55 |
| 1618531200000 | 4097.91 |
| 1618790400000 | 4080.37 |
| 1618876800000 | 4007.79 |
| 1618963200000 | 4052.09 |
| 1619049600000 | 4096.06 |
| 1619136000000 | 4093.8 |
| 1619395200000 | 4094.06 |
| 1619481600000 | 4082.16 |
| 1619568000000 | 4081.11 |
| 1619654400000 | 4061.14 |
| 1619740800000 | 4040.39 |
| 1620000000000 | 4067.25 |
| 1620086400000 | 3988.13 |
| 1620172800000 | 4074.08 |
| 1620259200000 | 4073.82 |
| 1620345600000 | 4119.02 |
| 1620604800000 | 4103.85 |
| 1620691200000 | 4022.84 |
| 1620777600000 | 4019.63 |
| 1620864000000 | 4033.42 |
| 1620950400000 | 4100.1899 |
| 1621209600000 | 4089.73 |
| 1621296000000 | 4086.98 |
| 1621382400000 | 4018.03 |
| 1621468800000 | 4089.46 |
| 1621555200000 | 4115.46 |
| 1621814400000 | 4131.29 |
| 1621900800000 | 4134.2 |
| 1621987200000 | 4133.53 |
| 1622073600000 | 4132.4799 |
| 1622160000000 | 4165.78 |
| 1622419200000 | 4133.75 |
| 1622505600000 | 4164.11 |
| 1622592000000 | 4183.59 |
| 1622678400000 | 4169.92 |
| 1622764800000 | 4185.22 |
| 1623024000000 | 4193.78 |
| 1623110400000 | 4197.25 |
| 1623196800000 | 4204.06 |
| 1623283200000 | 4201.85 |
| 1623369600000 | 4237.42 |
| 1623628800000 | 4242.25 |
| 1623715200000 | 4252.15 |
| 1623801600000 | 4263.76 |
| 1623888000000 | 4266.9 |
| 1623974400000 | 4195.88 |
| 1624233600000 | 4228.02 |
| 1624320000000 | 4241.58 |
| 1624406400000 | 4193.2299 |
| 1624492800000 | 4243.82 |
| 1624579200000 | 4238.32 |
| 1624838400000 | 4212.82 |
| 1624924800000 | 4230.47 |
| 1625011200000 | 4187.03 |
| 1625097600000 | 4196.66 |
| 1625184000000 | 4207.7 |
| 1625443200000 | 4204.4 |
| 1625529600000 | 4176.89 |
| 1625616000000 | 4209.39 |
| 1625702400000 | 4124.1899 |
| 1625788800000 | 4201.78 |
| 1626048000000 | 4230.05 |
| 1626134400000 | 4235.86 |
| 1626220800000 | 4240.79 |
| 1626307200000 | 4191.99 |
| 1626393600000 | 4175.74 |
| 1626652800000 | 4072.76 |
| 1626739200000 | 4098.17 |
| 1626825600000 | 4165.67 |
| 1626912000000 | 4203 |
| 1626998400000 | 4257.72 |
| 1627257600000 | 4242.41 |
| 1627344000000 | 4202.62 |
| 1627430400000 | 4251.2299 |
| 1627516800000 | 4259.51 |
| 1627603200000 | 4232.74 |
| 1627862400000 | 4274.8 |
| 1627948800000 | 4274.68 |
| 1628035200000 | 4303.61 |
| 1628121600000 | 4317.16 |
| 1628208000000 | 4319.03 |
| 1628467200000 | 4318.83 |
| 1628553600000 | 4328.9 |
| 1628640000000 | 4343.82 |
| 1628726400000 | 4367.72 |
| 1628812800000 | 4370.59 |
| 1629072000000 | 4342.58 |
| 1629158400000 | 4341.85 |
| 1629244800000 | 4329.65 |
| 1629331200000 | 4263.59 |
| 1629417600000 | 4288.03 |
| 1629676800000 | 4318.16 |
| 1629763200000 | 4318.85 |
| 1629849600000 | 4317.97 |
| 1629936000000 | 4309.62 |
| 1630022400000 | 4333.9399 |
| 1630281600000 | 4347.15 |
| 1630368000000 | 4342.9399 |
| 1630454400000 | 4373.82 |
| 1630540800000 | 4384.12 |
| 1630627200000 | 4354.81 |
| 1630886400000 | 4403.56 |
| 1630972800000 | 4378.75 |
| 1631059200000 | 4328.8 |
| 1631145600000 | 4329.26 |
| 1631232000000 | 4326.78 |
| 1631491200000 | 4340.56 |
| 1631577600000 | 4347.76 |
| 1631664000000 | 4294.32 |
| 1631750400000 | 4319.2 |
| 1631836800000 | 4280.78 |
| 1632096000000 | 4205.21 |
| 1632182400000 | 4265.4 |
| 1632268800000 | 4313.31 |
| 1632355200000 | 4355.71 |
| 1632441600000 | 4308.89 |
| 1632700800000 | 4301.4 |
| 1632787200000 | 4186.59 |
| 1632873600000 | 4202.41 |
| 1632960000000 | 4165.65 |
| 1633046400000 | 4152.71 |
| 1633305600000 | 4110.01 |
| 1633392000000 | 4172.05 |
| 1633478400000 | 4116.1 |
| 1633564800000 | 4206.7 |
| 1633651200000 | 4176.27 |
| 1633910400000 | 4174.63 |
| 1633996800000 | 4154.18 |
| 1634083200000 | 4200.65 |
| 1634169600000 | 4276.28 |
| 1634256000000 | 4305.52 |
| 1634515200000 | 4269.7299 |
| 1634601600000 | 4286.21 |
| 1634688000000 | 4291.54 |
| 1634774400000 | 4277.92 |
| 1634860800000 | 4317.96 |
| 1635120000000 | 4315.5 |
| 1635206400000 | 4351.89 |
| 1635292800000 | 4353.02 |
| 1635379200000 | 4369.89 |
| 1635465600000 | 4381.12 |
| 1635724800000 | 4405.18 |
| 1635811200000 | 4425.6 |
| 1635897600000 | 4439.6 |
| 1635984000000 | 4475.49 |
| 1636070400000 | 4508.14 |
| 1636329600000 | 4497.25 |
| 1636416000000 | 4493.21 |
| 1636502400000 | 4492.7 |
| 1636588800000 | 4502.99 |
| 1636675200000 | 4518.84 |
| 1636934400000 | 4534.39 |
| 1637020800000 | 4558.6 |
| 1637107200000 | 4560.08 |
| 1637193600000 | 4547.03 |
| 1637280000000 | 4527.81 |
| 1637539200000 | 4503.41 |
| 1637625600000 | 4439.78 |
| 1637712000000 | 4432.4799 |
| 1637798400000 | 4452.25 |
| 1637884800000 | 4250.84 |
| 1638144000000 | 4274.27 |
| 1638230400000 | 4223.28 |
| 1638316800000 | 4344.33 |
| 1638403200000 | 4264.35 |
| 1638489600000 | 4232.36 |
| 1638748800000 | 4286.4399 |
| 1638835200000 | 4445.71 |
| 1638921600000 | 4397.91 |
| 1639008000000 | 4373.21 |
| 1639094400000 | 4366.47 |
| 1639353600000 | 4351.64 |
| 1639440000000 | 4303.6899 |
| 1639526400000 | 4322.78 |
| 1639612800000 | 4360.76 |
| 1639699200000 | 4318.5 |
| 1639958400000 | 4262.66 |
| 1640044800000 | 4327.56 |
| 1640131200000 | 4375.91 |
| 1640217600000 | 4424.7 |
| 1640304000000 | 4412.41 |
| 1640563200000 | 4447.34 |
| 1640649600000 | 4471.27 |
| 1640736000000 | 4440.77 |
| 1640822400000 | 4465.99 |
| 1640908800000 | 4457.2299 |
| 1641168000000 | 4492.29 |
| 1641254400000 | 4518.77 |
| 1641340800000 | 4544.96 |
| 1641427200000 | 4456.4799 |
| 1641513600000 | 4427.49 |
| 1641772800000 | 4348.76 |
| 1641859200000 | 4394.07 |
| 1641945600000 | 4428.36 |
| 1642032000000 | 4419.06 |
| 1642118400000 | 4367.62 |
| 1642377600000 | 4402.58 |
| 1642464000000 | 4350.71 |
| 1642550400000 | 4370.26 |
| 1642636800000 | 4409.9 |
| 1642723200000 | 4335.77 |
| 1642982400000 | 4150.79 |
| 1643068800000 | 4167.29 |
| 1643155200000 | 4252.06 |
| 1643241600000 | 4265.59 |
| 1643328000000 | 4216.3 |
| 1643587200000 | 4261.62 |
| 1643673600000 | 4312.43 |
| 1643760000000 | 4307.85 |
| 1643846400000 | 4211.76 |
| 1643932800000 | 4154.21 |
| 1644192000000 | 4182.81 |
| 1644278400000 | 4179.38 |
| 1644364800000 | 4260.31 |
| 1644451200000 | 4253.45 |
| 1644537600000 | 4214.8 |
| 1644796800000 | 4132.14 |
| 1644883200000 | 4212.89 |
| 1644969600000 | 4210.82 |
| 1645056000000 | 4193.72 |
| 1645142400000 | 4156.86 |
| 1645401600000 | 4063.45 |
| 1645488000000 | 4065.7 |
| 1645574400000 | 4058.94 |
| 1645660800000 | 3927.96 |
| 1645747200000 | 4079.59 |
| 1646006400000 | 4052.97 |
| 1646092800000 | 3899.8 |
| 1646179200000 | 3956.35 |
| 1646265600000 | 3865.53 |
| 1646352000000 | 3679.83 |
| 1646611200000 | 3646.32 |
| 1646697600000 | 3626.03 |
| 1646784000000 | 3888.65 |
| 1646870400000 | 3770.66 |
| 1646956800000 | 3809.08 |
| 1647216000000 | 3853.66 |
| 1647302400000 | 3847.51 |
| 1647388800000 | 4001.15 |
| 1647475200000 | 4006.48 |
| 1647561600000 | 4027.85 |
| 1647820800000 | 4004.06 |
| 1647907200000 | 4048.61 |
| 1647993600000 | 3991.55 |
| 1648080000000 | 3991.67 |
| 1648166400000 | 3997.58 |
| 1648425600000 | 4015.93 |
| 1648512000000 | 4125.08 |
| 1648598400000 | 4084.78 |
| 1648684800000 | 4025.33 |
| 1648771200000 | 4038.88 |
| 1649030400000 | 4081.25 |
| 1649116800000 | 4050.39 |
| 1649203200000 | 3953.99 |
| 1649289600000 | 3931.53 |
| 1649376000000 | 3990.15 |
| 1649635200000 | 3960.12 |
| 1649721600000 | 3952.37 |
| 1649808000000 | 3950.34 |
| 1649894400000 | 3967.98 |
| 1650326400000 | 3954.54 |
| 1650412800000 | 4022.98 |
| 1650499200000 | 4055.89 |
| 1650585600000 | 3962.23 |
| 1650844800000 | 3880.5 |
| 1650931200000 | 3848.19 |
| 1651017600000 | 3872.27 |
| 1651104000000 | 3923.03 |
| 1651190400000 | 3949.16 |
| 1651449600000 | 3890.1 |
| 1651536000000 | 3916.64 |
| 1651622400000 | 3881.52 |
| 1651708800000 | 3864.34 |
| 1651795200000 | 3803.7 |
| 1652054400000 | 3691.8 |
| 1652140800000 | 3718.35 |
| 1652227200000 | 3812 |
| 1652313600000 | 3781.83 |
| 1652400000000 | 3884.05 |
| 1652659200000 | 3867.22 |
| 1652745600000 | 3926.04 |
| 1652832000000 | 3868.06 |
| 1652918400000 | 3818.85 |
| 1653004800000 | 3837.26 |
| 1653264000000 | 3894.42 |
| 1653350400000 | 3820.01 |
| 1653436800000 | 3851.11 |
| 1653523200000 | 3919.85 |
| 1653609600000 | 3998.61 |
| 1653868800000 | 4035.94 |
| 1653955200000 | 3983.96 |
| 1654041600000 | 3953.94 |
| 1654128000000 | 3997.93 |
| 1654214400000 | 3985.23 |
| 1654473600000 | 4040.8 |
| 1654560000000 | 4009 |
| 1654646400000 | 3995.41 |
| 1654732800000 | 3925.89 |
| 1654819200000 | 3802.8 |
| 1655078400000 | 3698.65 |
| 1655164800000 | 3659.21 |
| 1655251200000 | 3713.59 |
| 1655337600000 | 3597.45 |
| 1655424000000 | 3607.17 |
| 1655683200000 | 3634.35 |
| 1655769600000 | 3665.15 |
| 1655856000000 | 3630.24 |
| 1655942400000 | 3612.69 |
| 1656028800000 | 3720.28 |
| 1656288000000 | 3727.28 |
| 1656374400000 | 3736.36 |
| 1656460800000 | 3699.18 |
| 1656547200000 | 3637.13 |
| 1656633600000 | 3630.37 |
| 1656892800000 | 3634.2 |
| 1656979200000 | 3544.58 |
| 1657065600000 | 3620.22 |
| 1657152000000 | 3688.72 |
| 1657238400000 | 3707.07 |
| 1657497600000 | 3673.91 |
| 1657584000000 | 3694.74 |
| 1657670400000 | 3662.15 |
| 1657756800000 | 3613.28 |
| 1657843200000 | 3703.87 |
| 1658102400000 | 3743.23 |
| 1658188800000 | 3820.5 |
| 1658275200000 | 3822.33 |
| 1658361600000 | 3837.86 |
| 1658448000000 | 3842.72 |
| 1658707200000 | 3845.74 |
| 1658793600000 | 3814.2 |
| 1658880000000 | 3849.14 |
| 1658966400000 | 3902.49 |
| 1659052800000 | 3958.71 |
| 1659312000000 | 3958.24 |
| 1659398400000 | 3931.54 |
| 1659484800000 | 3976.96 |
| 1659571200000 | 4004.15 |
| 1659657600000 | 3964.51 |
| 1659916800000 | 3999.76 |
| 1660003200000 | 3946.92 |
| 1660089600000 | 3983.9 |
| 1660176000000 | 3991.61 |
| 1660262400000 | 4011.87 |
| 1660521600000 | 4028.84 |
| 1660608000000 | 4045.56 |
| 1660694400000 | 3992.69 |
| 1660780800000 | 4018.41 |
| 1660867200000 | 3972.33 |
| 1661126400000 | 3895.01 |
| 1661212800000 | 3885.87 |
| 1661299200000 | 3904.93 |
| 1661385600000 | 3914.44 |
| 1661472000000 | 3837.15 |
| 1661731200000 | 3797.72 |
| 1661817600000 | 3781.44 |
| 1661904000000 | 3728.07 |
| 1661990400000 | 3661.39 |
| 1662076800000 | 3752.4 |
| 1662336000000 | 3697.51 |
| 1662422400000 | 3706.53 |
| 1662508800000 | 3710.68 |
| 1662595200000 | 3711.67 |
| 1662681600000 | 3769.35 |
| 1662940800000 | 3840.79 |
| 1663027200000 | 3771.16 |
| 1663113600000 | 3750.87 |
| 1663200000000 | 3710.66 |
| 1663286400000 | 3665.09 |
| 1663545600000 | 3666.52 |
| 1663632000000 | 3631.96 |
| 1663718400000 | 3666.66 |
| 1663804800000 | 3586.21 |
| 1663891200000 | 3507.41 |
| 1664150400000 | 3508.2 |
| 1664236800000 | 3501.46 |
| 1664323200000 | 3520.06 |
| 1664409600000 | 3458.05 |
| 1664496000000 | 3497.56 |
| 1664755200000 | 3523.92 |
| 1664841600000 | 3673 |
| 1664928000000 | 3637.35 |
| 1665014400000 | 3627.61 |
| 1665100800000 | 3560.38 |
| 1665360000000 | 3539.26 |
| 1665446400000 | 3525.05 |
| 1665532800000 | 3519.1 |
| 1665619200000 | 3544.93 |
| 1665705600000 | 3562.13 |
| 1665964800000 | 3626.37 |
| 1666051200000 | 3646.29 |
| 1666137600000 | 3650.21 |
| 1666224000000 | 3675.93 |
| 1666310400000 | 3652.15 |
| 1666569600000 | 3703.24 |
| 1666656000000 | 3771.38 |
| 1666742400000 | 3797.78 |
| 1666828800000 | 3793.03 |
| 1666915200000 | 3801.25 |
| 1667174400000 | 3808.03 |
| 1667260800000 | 3844.67 |
| 1667347200000 | 3809.99 |
| 1667433600000 | 3764.82 |
| 1667520000000 | 3872.21 |
| 1667779200000 | 3892.49 |
| 1667865600000 | 3927.52 |
| 1667952000000 | 3915.19 |
| 1668038400000 | 4052.93 |
| 1668124800000 | 4080.16 |
| 1668384000000 | 4098.26 |
| 1668470400000 | 4130.91 |
| 1668556800000 | 4089.44 |
| 1668643200000 | 4086.11 |
| 1668729600000 | 4132.6 |
| 1668988800000 | 4116.37 |
| 1669075200000 | 4135.64 |
| 1669161600000 | 4153.85 |
| 1669248000000 | 4170.54 |
| 1669334400000 | 4168.65 |
| 1669593600000 | 4142.6899 |
| 1669680000000 | 4133.17 |
| 1669766400000 | 4173.04 |
| 1669852800000 | 4203.09 |
| 1669939200000 | 4195.55 |
| 1670198400000 | 4172.02 |
| 1670284800000 | 4149.36 |
| 1670371200000 | 4131.1899 |
| 1670457600000 | 4133.58 |
| 1670544000000 | 4153.67 |
| 1670803200000 | 4133.59 |
| 1670889600000 | 4206.03 |
| 1670976000000 | 4195.65 |
| 1671062400000 | 4043.36 |
| 1671148800000 | 3999.87 |
| 1671408000000 | 4008.16 |
| 1671494400000 | 3987.79 |
| 1671580800000 | 4062.91 |
| 1671667200000 | 4006.25 |
| 1671753600000 | 3999.29 |
| 1672099200000 | 4016.95 |
| 1672185600000 | 3990.66 |
| 1672272000000 | 4037.41 |
| 1672358400000 | 3975.27 |
| 1672617600000 | 4043.51 |
| 1672704000000 | 4066.96 |
| 1672790400000 | 4159.3 |
| 1672876800000 | 4142.71 |
| 1672963200000 | 4208.03 |
| 1673222400000 | 4269.1 |
| 1673308800000 | 4253.36 |
| 1673395200000 | 4306.7 |
| 1673481600000 | 4331.15 |
| 1673568000000 | 4358.39 |
| 1673827200000 | 4366.83 |
| 1673913600000 | 4389.11 |
| 1674000000000 | 4386.66 |
| 1674086400000 | 4296.42 |
| 1674172800000 | 4320.66 |
| 1674432000000 | 4359.4799 |
| 1674518400000 | 4355.76 |
| 1674604800000 | 4348.36 |
| 1674691200000 | 4372.65 |
| 1674777600000 | 4376.07 |
| 1675036800000 | 4352.12 |
| 1675123200000 | 4354.81 |
| 1675209600000 | 4356.1899 |
| 1675296000000 | 4442.52 |
| 1675382400000 | 4465.84 |
| 1675641600000 | 4406.31 |
| 1675728000000 | 4404.79 |
| 1675814400000 | 4397.68 |
| 1675900800000 | 4442.02 |
| 1675987200000 | 4391.2 |
| 1676246400000 | 4440.81 |
| 1676332800000 | 4435.15 |
| 1676419200000 | 4487.38 |
| 1676505600000 | 4496.79 |
| 1676592000000 | 4474.31 |
| 1676851200000 | 4468.82 |
| 1676937600000 | 4444.86 |
| 1677024000000 | 4447.8 |
| 1677110400000 | 4457.42 |
| 1677196800000 | 4364.16 |
| 1677456000000 | 4432.08 |
| 1677542400000 | 4404.29 |
| 1677628800000 | 4387.1899 |
| 1677715200000 | 4420.9 |
| 1677801600000 | 4478.13 |
| 1678060800000 | 4493.45 |
| 1678147200000 | 4461.77 |
| 1678233600000 | 4469.21 |
| 1678320000000 | 4473.4799 |
| 1678406400000 | 4428.39 |
| 1678665600000 | 4316.02 |
| 1678752000000 | 4402.24 |
| 1678838400000 | 4282.05 |
| 1678924800000 | 4372.42 |
| 1679011200000 | 4332.64 |
| 1679270400000 | 4383.24 |
| 1679356800000 | 4426.71 |
| 1679443200000 | 4450.76 |
| 1679529600000 | 4480.25 |
| 1679616000000 | 4410.28 |
| 1679875200000 | 4442.74 |
| 1679961600000 | 4439.31 |
| 1680048000000 | 4504.68 |
| 1680134400000 | 4561.66 |
| 1680220800000 | 4599.6 |
| 1680480000000 | 4594.9399 |
| 1680566400000 | 4596.74 |
| 1680652800000 | 4577.49 |
| 1680739200000 | 4576.14 |
| 1681171200000 | 4608.72 |
| 1681257600000 | 4600.65 |
| 1681344000000 | 4635.64 |
| 1681430400000 | 4655.39 |
| 1681689600000 | 4642.05 |
| 1681776000000 | 4659.92 |
| 1681862400000 | 4649.93 |
| 1681948800000 | 4643.7 |
| 1682035200000 | 4676.64 |
| 1682294400000 | 4671.91 |
| 1682380800000 | 4666.38 |
| 1682467200000 | 4637.29 |
| 1682553600000 | 4646.1899 |
| 1682640000000 | 4663.49 |
| 1682899200000 | 4663.49 |
| 1682985600000 | 4607.7 |
| 1683072000000 | 4626.32 |
| 1683158400000 | 4614.79 |
| 1683244800000 | 4670.71 |
| 1683504000000 | 4681.97 |
| 1683590400000 | 4657.18 |
| 1683676800000 | 4649.24 |
| 1683763200000 | 4654.03 |
| 1683849600000 | 4666.93 |
| 1684108800000 | 4669.96 |
| 1684195200000 | 4670.46 |
| 1684281600000 | 4679.55 |
| 1684368000000 | 4731.2299 |
| 1684454400000 | 4760.7299 |
| 1684713600000 | 4759.11 |
| 1684800000000 | 4701.45 |
| 1684886400000 | 4622.02 |
| 1684972800000 | 4628.86 |
| 1685059200000 | 4710.82 |
| 1685318400000 | 4692.77 |
| 1685404800000 | 4672.12 |
| 1685491200000 | 4597.29 |
| 1685577600000 | 4630.7 |
| 1685664000000 | 4694.21 |
| 1685923200000 | 4662.51 |
| 1686009600000 | 4658.85 |
| 1686096000000 | 4656.64 |
| 1686182400000 | 4659.75 |
| 1686268800000 | 4659.28 |
| 1686528000000 | 4693.01 |
| 1686614400000 | 4730.17 |
| 1686700800000 | 4755.68 |
| 1686787200000 | 4746.79 |
| 1686873600000 | 4778.53 |
| 1687132800000 | 4736.74 |
| 1687219200000 | 4713.2 |
| 1687305600000 | 4685.62 |
| 1687392000000 | 4673.06 |
| 1687478400000 | 4637.15 |
| 1687737600000 | 4644.11 |
| 1687824000000 | 4665.49 |
| 1687910400000 | 4711.17 |
| 1687996800000 | 4715.92 |
| 1688083200000 | 4762.43 |
| 1688342400000 | 4752.99 |
| 1688428800000 | 4750.99 |
| 1688515200000 | 4711.72 |
| 1688601600000 | 4570.47 |
| 1688688000000 | 4586.66 |
| 1688947200000 | 4611.03 |
| 1689033600000 | 4639.82 |
| 1689120000000 | 4718.14 |
| 1689206400000 | 4752.25 |
| 1689292800000 | 4769.31 |
| 1689552000000 | 4708.9399 |
| 1689638400000 | 4718.41 |
| 1689724800000 | 4709.31 |
| 1689811200000 | 4712.38 |
| 1689897600000 | 4732.45 |
| 1690156800000 | 4722.7 |
| 1690243200000 | 4730.41 |
| 1690329600000 | 4670.93 |
| 1690416000000 | 4788.12 |
| 1690502400000 | 4809.91 |
| 1690761600000 | 4819.1899 |
| 1690848000000 | 4749.71 |
| 1690934400000 | 4673.77 |
| 1691020800000 | 4630.02 |
| 1691107200000 | 4656.53 |
| 1691366400000 | 4659.45 |
| 1691452800000 | 4621.37 |
| 1691539200000 | 4645.76 |
| 1691625600000 | 4706.36 |
| 1691712000000 | 4635.39 |
| 1691971200000 | 4643.63 |
| 1692057600000 | 4598.71 |
| 1692144000000 | 4596.15 |
| 1692230400000 | 4522.17 |
| 1692316800000 | 4508.29 |
| 1692576000000 | 4521.12 |
| 1692662400000 | 4564.51 |
| 1692748800000 | 4574.39 |
| 1692835200000 | 4528.97 |
| 1692921600000 | 4534.14 |
| 1693180800000 | 4593.83 |
| 1693267200000 | 4630.56 |
| 1693353600000 | 4615.61 |
| 1693440000000 | 4599.12 |
| 1693526400000 | 4584.38 |
| 1693785600000 | 4583.27 |
| 1693872000000 | 4572.29 |
| 1693958400000 | 4545.91 |
| 1694044800000 | 4527.43 |
| 1694131200000 | 4544.11 |
| 1694390400000 | 4553.79 |
| 1694476800000 | 4533.1 |
| 1694563200000 | 4507.15 |
| 1694649600000 | 4563.6 |
| 1694736000000 | 4582.05 |
| 1694995200000 | 4530.2 |
| 1695081600000 | 4514.87 |
| 1695168000000 | 4549.93 |
| 1695254400000 | 4469.3 |
| 1695340800000 | 4472.34 |
| 1695600000000 | 4427.74 |
| 1695686400000 | 4380.09 |
| 1695772800000 | 4386.45 |
| 1695859200000 | 4412.14 |
| 1695945600000 | 4433.45 |
| 1696204800000 | 4396.95 |
| 1696291200000 | 4351.36 |
| 1696377600000 | 4361.21 |
| 1696464000000 | 4355.36 |
| 1696550400000 | 4397.08 |
| 1696809600000 | 4368.88 |
| 1696896000000 | 4470.67 |
| 1696982400000 | 4458.67 |
| 1697068800000 | 4458.82 |
| 1697155200000 | 4395.95 |
| 1697414400000 | 4407.4 |
| 1697500800000 | 4409.89 |
| 1697587200000 | 4355.86 |
| 1697673600000 | 4343.29 |
| 1697760000000 | 4274.8 |
| 1698019200000 | 4293.85 |
| 1698105600000 | 4328.03 |
| 1698192000000 | 4332.79 |
| 1698278400000 | 4303.61 |
| 1698364800000 | 4260.4799 |
| 1698624000000 | 4270.36 |
| 1698710400000 | 4314.36 |
| 1698796800000 | 4344.45 |
| 1698883200000 | 4442.5 |
| 1698969600000 | 4446.67 |
| 1699228800000 | 4427.2 |
| 1699315200000 | 4425.34 |
| 1699401600000 | 4451.86 |
| 1699488000000 | 4513.13 |
| 1699574400000 | 4474.2 |
| 1699833600000 | 4510.34 |
| 1699920000000 | 4580.46 |
| 1700006400000 | 4610.82 |
| 1700092800000 | 4592.18 |
| 1700179200000 | 4629.45 |
| 1700438400000 | 4635.09 |
| 1700524800000 | 4621.68 |
| 1700611200000 | 4646.02 |
| 1700697600000 | 4652.6899 |
| 1700784000000 | 4664.39 |
| 1701043200000 | 4647.91 |
| 1701129600000 | 4634.45 |
| 1701216000000 | 4658.34 |
| 1701302400000 | 4673.45 |
| 1701388800000 | 4710.7299 |
| 1701648000000 | 4703.76 |
| 1701734400000 | 4743.32 |
| 1701820800000 | 4774.85 |
| 1701907200000 | 4766.02 |
| 1701993600000 | 4820.89 |
| 1702252800000 | 4841.85 |
| 1702339200000 | 4840.4799 |
| 1702425600000 | 4836.45 |
| 1702512000000 | 4858.71 |
| 1702598400000 | 4872.7 |
| 1702857600000 | 4834.87 |
| 1702944000000 | 4850.05 |
| 1703030400000 | 4847.55 |
| 1703116800000 | 4836.29 |
| 1703203200000 | 4827.37 |
| 1703635200000 | 4836.14 |
| 1703721600000 | 4823.7 |
| 1703808000000 | 4830.83 |
| 1704153600000 | 4810.1 |
| 1704240000000 | 4735.57 |
| 1704326400000 | 4752.24 |
| 1704412800000 | 4735.04 |
| 1704672000000 | 4762.52 |
| 1704758400000 | 4752.65 |
| 1704844800000 | 4757.04 |
| 1704931200000 | 4736.95 |
| 1705017600000 | 4780.34 |
| 1705276800000 | 4748.29 |
| 1705363200000 | 4741.15 |
| 1705449600000 | 4683.47 |
| 1705536000000 | 4741.85 |
| 1705622400000 | 4733.97 |
| 1705881600000 | 4767.75 |
| 1705968000000 | 4757.83 |
| 1706054400000 | 4872.41 |
| 1706140800000 | 4905 |
| 1706227200000 | 4969.67 |
| 1706486400000 | 4980.57 |
| 1706572800000 | 4996.93 |
| 1706659200000 | 4974.66 |
| 1706745600000 | 4988.2 |
| 1706832000000 | 5003.02 |
| 1707091200000 | 5005.96 |
| 1707177600000 | 5045.62 |
| 1707264000000 | 5040.14 |
| 1707350400000 | 5084.2299 |
| 1707436800000 | 5099.92 |
| 1707696000000 | 5124.75 |
| 1707782400000 | 5052.59 |
| 1707868800000 | 5078.47 |
| 1707955200000 | 5121.36 |
| 1708041600000 | 5147.91 |
| 1708300800000 | 5139.22 |
| 1708387200000 | 5125.95 |
| 1708473600000 | 5139.96 |
| 1708560000000 | 5233.92 |
| 1708646400000 | 5255.06 |
| 1708905600000 | 5248.42 |
| 1708992000000 | 5274.4399 |
| 1709078400000 | 5267.32 |
| 1709164800000 | 5257.02 |
| 1709251200000 | 5277.1 |
| 1709510400000 | 5293.63 |
| 1709596800000 | 5261.11 |
| 1709683200000 | 5286.09 |
| 1709769600000 | 5351.32 |
| 1709856000000 | 5329.25 |
| 1710115200000 | 5288.88 |
| 1710201600000 | 5338.04 |
| 1710288000000 | 5354.64 |
| 1710374400000 | 5349.2 |
| 1710460800000 | 5327.38 |
| 1710720000000 | 5322.7 |
| 1710806400000 | 5338 |
| 1710892800000 | 5333.9 |
| 1710979200000 | 5392.1 |
| 1711065600000 | 5369.25 |
| 1711324800000 | 5380.99 |
| 1711411200000 | 5394.18 |
| 1711497600000 | 5412.37 |
| 1711584000000 | 5403.55 |
| 1712016000000 | 5354.4399 |
| 1712102400000 | 5380.87 |
| 1712188800000 | 5380.64 |
| 1712275200000 | 5325.54 |
| 1712534400000 | 5362.97 |
| 1712620800000 | 5307.79 |
| 1712707200000 | 5316.61 |
| 1712793600000 | 5298.17 |
| 1712880000000 | 5285.55 |
| 1713139200000 | 5316 |
| 1713225600000 | 5256.52 |
| 1713312000000 | 5239.06 |
| 1713398400000 | 5251.17 |
| 1713484800000 | 5225.93 |
| 1713744000000 | 5243.34 |
| 1713830400000 | 5318.41 |
| 1713916800000 | 5313.04 |
| 1714003200000 | 5253.71 |
| 1714089600000 | 5342.34 |
| 1714348800000 | 5312.57 |
| 1714435200000 | 5255.37 |
| 1714521600000 | 5255.37 |
| 1714608000000 | 5215.39 |
| 1714694400000 | 5270.2299 |
| 1714953600000 | 5304.45 |
| 1715040000000 | 5358.21 |
| 1715126400000 | 5379.55 |
| 1715212800000 | 5420.2299 |
| 1715299200000 | 5452.31 |
| 1715558400000 | 5452.28 |
| 1715644800000 | 5450.01 |
| 1715731200000 | 5475.26 |
| 1715817600000 | 5442.26 |
| 1715904000000 | 5420.65 |
| 1716163200000 | 5443.28 |
| 1716249600000 | 5416.1 |
| 1716336000000 | 5394.45 |
| 1716422400000 | 5415.64 |
| 1716508800000 | 5411.24 |
| 1716768000000 | 5441.4799 |
| 1716854400000 | 5408.28 |
| 1716940800000 | 5334.54 |
| 1717027200000 | 5349.33 |
| 1717113600000 | 5346.43 |
| 1717372800000 | 5367.7299 |
| 1717459200000 | 5330.37 |
| 1717545600000 | 5436.8 |
| 1717632000000 | 5464.49 |
| 1717718400000 | 5444.61 |
| 1717977600000 | 5417.32 |
| 1718064000000 | 5371.78 |
| 1718150400000 | 5450.86 |
| 1718236800000 | 5355.22 |
| 1718323200000 | 5250.7 |
| 1718582400000 | 5291.18 |
| 1718668800000 | 5323.76 |
| 1718755200000 | 5289.35 |
| 1718841600000 | 5360.09 |
| 1718928000000 | 5318.55 |
| 1719187200000 | 5355.42 |
| 1719273600000 | 5343.81 |
| 1719360000000 | 5322.2 |
| 1719446400000 | 5306.4 |
| 1719532800000 | 5294.7 |
| 1719792000000 | 5315.58 |
| 1719878400000 | 5301.85 |
| 1719964800000 | 5367.03 |
| 1720051200000 | 5387.15 |
| 1720137600000 | 5384.86 |
| 1720396800000 | 5370.1 |
| 1720483200000 | 5293.83 |
| 1720569600000 | 5354.2 |
| 1720656000000 | 5375.28 |
| 1720742400000 | 5453.46 |
| 1721001600000 | 5379.83 |
| 1721088000000 | 5337.9399 |
| 1721174400000 | 5256.33 |
| 1721260800000 | 5223.4799 |
| 1721347200000 | 5179.96 |
| 1721606400000 | 5254.1899 |
| 1721692800000 | 5275.26 |
| 1721779200000 | 5204.74 |
| 1721865600000 | 5146.41 |
| 1721952000000 | 5211.33 |
| 1722211200000 | 5158.34 |
| 1722297600000 | 5176.5 |
| 1722384000000 | 5233.16 |
| 1722470400000 | 5134.27 |
| 1722556800000 | 4996.09 |
| 1722816000000 | 4932.88 |
| 1722902400000 | 4947.59 |
| 1722988800000 | 5040.86 |
| 1723075200000 | 5039.01 |
| 1723161600000 | 5041.29 |
| 1723420800000 | 5035.13 |
| 1723507200000 | 5063.02 |
| 1723593600000 | 5098.96 |
| 1723680000000 | 5187.85 |
| 1723766400000 | 5215.25 |
| 1724025600000 | 5246.21 |
| 1724112000000 | 5234.62 |
| 1724198400000 | 5268.11 |
| 1724284800000 | 5263.11 |
| 1724371200000 | 5281.02 |
| 1724630400000 | 5267.27 |
| 1724716800000 | 5259.26 |
| 1724803200000 | 5269.92 |
| 1724889600000 | 5336.49 |
| 1724976000000 | 5319.17 |
| 1725235200000 | 5336.72 |
| 1725321600000 | 5269.53 |
| 1725408000000 | 5188.89 |
| 1725494400000 | 5133.76 |
| 1725580800000 | 5052.43 |
| 1725840000000 | 5090.9799 |
| 1725926400000 | 5060.36 |
| 1726012800000 | 5080.99 |
| 1726099200000 | 5132.29 |
| 1726185600000 | 5163.13 |
| 1726444800000 | 5139.52 |
| 1726531200000 | 5176.66 |
| 1726617600000 | 5143.2 |
| 1726704000000 | 5269.11 |
| 1726790400000 | 5172.79 |
| 1727049600000 | 5203.86 |
| 1727136000000 | 5270.76 |
| 1727222400000 | 5249.96 |
| 1727308800000 | 5382.38 |
| 1727395200000 | 5427.27 |
| 1727654400000 | 5355.09 |
| 1727740800000 | 5318.72 |
| 1727827200000 | 5334.4799 |
| 1727913600000 | 5285.84 |
| 1728000000000 | 5315.07 |
| 1728259200000 | 5327.38 |
| 1728345600000 | 5304.09 |
| 1728432000000 | 5346.38 |
| 1728518400000 | 5322.7299 |
| 1728604800000 | 5358.1 |
| 1728864000000 | 5397.71 |
| 1728950400000 | 5264.34 |
| 1729036800000 | 5216.82 |
| 1729123200000 | 5258.55 |
| 1729209600000 | 5302.43 |
| 1729468800000 | 5258.81 |
| 1729555200000 | 5266.31 |
| 1729641600000 | 5252.26 |
| 1729728000000 | 5270.92 |
| 1729814400000 | 5282.76 |
| 1730073600000 | 5304.7299 |
| 1730160000000 | 5284.59 |
| 1730246400000 | 5208.32 |
| 1730332800000 | 5139.45 |
| 1730419200000 | 5187.89 |
| 1730678400000 | 5152.85 |
| 1730764800000 | 5171.15 |
| 1730851200000 | 5112.75 |
| 1730937600000 | 5186.97 |
| 1731024000000 | 5129.32 |
| 1731283200000 | 5180.53 |
| 1731369600000 | 5064.26 |
| 1731456000000 | 5057.9 |
| 1731542400000 | 5164.34 |
| 1731628800000 | 5105.36 |
| 1731888000000 | 5101.54 |
| 1731974400000 | 5064.07 |
| 1732060800000 | 5040.15 |
| 1732147200000 | 5068.32 |
| 1732233600000 | 5124.57 |
| 1732492800000 | 5141.3 |
| 1732579200000 | 5103.16 |
| 1732665600000 | 5074.46 |
| 1732752000000 | 5100.16 |
| 1732838400000 | 5152.63 |
| 1733097600000 | 5205.91 |
| 1733184000000 | 5241.6 |
| 1733270400000 | 5284.35 |
| 1733356800000 | 5293.7 |
| 1733443200000 | 5333.11 |
| 1733702400000 | 5346.29 |
| 1733788800000 | 5304.27 |
| 1733875200000 | 5314.18 |
| 1733961600000 | 5325.72 |
| 1734048000000 | 5316.02 |
| 1734307200000 | 5288.78 |
| 1734393600000 | 5301.43 |
| 1734480000000 | 5317.71 |
| 1734566400000 | 5227.01 |
| 1734652800000 | 5215.55 |
| 1734912000000 | 5203.61 |
| 1734998400000 | 5210.38 |
| 1735257600000 | 5252.18 |
| 1735516800000 | 5212.4799 |
| 1735603200000 | 5242.91 |
| 1735776000000 | 5275.58 |
| 1735862400000 | 5216.59 |
| 1736121600000 | 5347.96 |
| 1736208000000 | 5371.29 |
| 1736294400000 | 5345.9399 |
| 1736380800000 | 5377.39 |
| 1736467200000 | 5338.34 |
| 1736726400000 | 5302.83 |
| 1736812800000 | 5321.93 |
| 1736899200000 | 5371.68 |
| 1736985600000 | 5465.1899 |
| 1737072000000 | 5512.43 |
| 1737331200000 | 5528.3 |
| 1737417600000 | 5534.12 |
| 1737504000000 | 5586.43 |
| 1737590400000 | 5580.11 |
| 1737676800000 | 5581.63 |
| 1737936000000 | 5530.13 |
| 1738022400000 | 5532.84 |
| 1738108800000 | 5573.01 |
| 1738195200000 | 5635.53 |
| 1738281600000 | 5652.03 |
| 1738540800000 | 5577.18 |
| 1738627200000 | 5617.4399 |
| 1738713600000 | 5616.2 |
| 1738800000000 | 5699.39 |
| 1738886400000 | 5652.99 |
| 1739145600000 | 5698.61 |
| 1739232000000 | 5729.07 |
| 1739318400000 | 5737.25 |
| 1739404800000 | 5861.53 |
| 1739491200000 | 5864.84 |
| 1739750400000 | 5884.85 |
| 1739836800000 | 5882.99 |
| 1739923200000 | 5815.51 |
| 1740009600000 | 5814.63 |
| 1740096000000 | 5826.5 |
| 1740355200000 | 5790.5 |
| 1740441600000 | 5762.15 |
| 1740528000000 | 5828.89 |
| 1740614400000 | 5760.89 |
| 1740700800000 | 5753.18 |
| 1740960000000 | 5823.47 |
| 1741046400000 | 5666.06 |
| 1741132800000 | 5750.66 |
| 1741219200000 | 5765.43 |
| 1741305600000 | 5700.96 |
| 1741564800000 | 5618.83 |
| 1741651200000 | 5540.03 |
| 1741737600000 | 5575.87 |
| 1741824000000 | 5539.39 |
| 1741910400000 | 5609 |
| 1742169600000 | 5647.82 |
| 1742256000000 | 5669.9399 |
| 1742342400000 | 5703.7 |
| 1742428800000 | 5657.61 |
| 1742515200000 | 5625.91 |
| 1742774400000 | 5616.18 |
| 1742860800000 | 5662.2 |
| 1742947200000 | 5591.88 |
| 1743033600000 | 5554.47 |
| 1743120000000 | 5508.9 |
| 1743379200000 | 5423.14 |
| 1743465600000 | 5494.63 |
| 1743552000000 | 5473.56 |
| 1743638400000 | 5270.43 |
| 1743724800000 | 5069.87 |
| 1743984000000 | 4843.35 |
| 1744070400000 | 4961.25 |
| 1744156800000 | 4795.32 |
| 1744243200000 | 4991.24 |
| 1744329600000 | 4956.54 |
| 1744588800000 | 5076.6899 |
| 1744675200000 | 5121.17 |
| 1744761600000 | 5102.65 |
| 1744848000000 | 5065.4 |
| 1745280000000 | 5094.08 |
| 1745366400000 | 5243.1899 |
| 1745452800000 | 5282.99 |
| 1745539200000 | 5315.71 |
| 1745798400000 | 5326.6899 |
| 1745884800000 | 5314.6899 |
| 1745971200000 | 5322.77 |
| 1746057600000 | 5322.77 |
| 1746144000000 | 5461.12 |
| 1746403200000 | 5465.67 |
| 1746489600000 | 5443.2 |
| 1746576000000 | 5411.88 |
| 1746662400000 | 5475.28 |
| 1746748800000 | 5499.49 |
| 1747008000000 | 5617.88 |
| 1747094400000 | 5663.57 |
| 1747180800000 | 5633.09 |
| 1747267200000 | 5649.3 |
| 1747353600000 | 5661.77 |
| 1747612800000 | 5667.79 |
| 1747699200000 | 5693.87 |
| 1747785600000 | 5690.05 |
| 1747872000000 | 5654.7299 |
| 1747958400000 | 5554.93 |
| 1748217600000 | 5628.08 |
| 1748304000000 | 5653.68 |
| 1748390400000 | 5617.84 |
| 1748476800000 | 5608.55 |
| 1748563200000 | 5596.41 |
| 1748822400000 | 5575.83 |
| 1748908800000 | 5606.55 |
| 1748995200000 | 5648.18 |
| 1749081600000 | 5643.07 |
| 1749168000000 | 5660.15 |
| 1749427200000 | 5655.85 |
| 1749513600000 | 5674.66 |
| 1749600000000 | 5646.55 |
| 1749686400000 | 5606.93 |
| 1749772800000 | 5532.49 |
| 1750032000000 | 5565.09 |
| 1750118400000 | 5527.76 |
| 1750204800000 | 5493.59 |
| 1750291200000 | 5427.4799 |
| 1750377600000 | 5456.45 |
| 1750636800000 | 5461.12 |
| 1750723200000 | 5529.03 |
| 1750809600000 | 5482.02 |
| 1750896000000 | 5471.75 |
| 1750982400000 | 5559.45 |
| 1751241600000 | 5531.21 |
| 1751328000000 | 5520.01 |
| 1751414400000 | 5557.33 |
| 1751500800000 | 5572.97 |
| 1751587200000 | 5522.54 |
| 1751846400000 | 5566.15 |
| 1751932800000 | 5598.89 |
| 1752019200000 | 5660.6 |
| 1752105600000 | 5679.06 |
| 1752192000000 | 5627.59 |
| 1752451200000 | 5610.37 |
| 1752537600000 | 5605.87 |
| 1752624000000 | 5526.9399 |
| 1752710400000 | 5621.59 |
| 1752796800000 | 5593.88 |
| 1753056000000 | 5576.75 |
| 1753142400000 | 5515.74 |
| 1753228800000 | 5560.36 |
| 1753315200000 | 5560.57 |
| 1753401600000 | 5560.31 |
| 1753660800000 | 5547.32 |
| 1753747200000 | 5575.79 |
| 1753833600000 | 5582.12 |
| 1753920000000 | 5474.05 |
| 1754006400000 | 5331.7299 |
| 1754265600000 | 5391.65 |
| 1754352000000 | 5396.71 |
| 1754438400000 | 5395.49 |
| 1754524800000 | 5451.55 |
| 1754611200000 | 5463.86 |
| 1754870400000 | 5437.38 |
| 1754956800000 | 5445.32 |
| 1755043200000 | 5494.89 |
| 1755129600000 | 5536.22 |
| 1755216000000 | 5550.57 |
| 1755475200000 | 5545.97 |
| 1755561600000 | 5601.2299 |
| 1755648000000 | 5586.79 |
| 1755734400000 | 5570.8 |
| 1755820800000 | 5606.29 |
| 1756080000000 | 5567.25 |
| 1756166400000 | 5525.35 |
| 1756252800000 | 5549.34 |
| 1756339200000 | 5552.31 |
| 1756425600000 | 5499.09 |
| 1756684800000 | 5513.97 |
| 1756771200000 | 5437.79 |
| 1756857600000 | 5479.9399 |
| 1756944000000 | 5488.31 |
| 1757030400000 | 5471.17 |
| 1757289600000 | 5513.78 |
| 1757376000000 | 5511.56 |
| 1757462400000 | 5498 |
| 1757548800000 | 5523.21 |
| 1757635200000 | 5523.88 |
| 1757894400000 | 5574.55 |
| 1757980800000 | 5516.91 |
| 1758067200000 | 5529.66 |
| 1758153600000 | 5635.71 |
| 1758240000000 | 5626.04 |
| 1758499200000 | 5616.12 |
| 1758585600000 | 5652.07 |
| 1758672000000 | 5640.81 |
| 1758758400000 | 5616.08 |
| 1758844800000 | 5659.36 |
| 1759104000000 | 5681.76 |
| 1759190400000 | 5706.01 |
| 1759276800000 | 5769.31 |
| 1759363200000 | 5872.41 |
| 1759449600000 | 5875.72 |
| 1759708800000 | 5858.63 |
| 1759795200000 | 5849.14 |
| 1759881600000 | 5872.89 |
| 1759968000000 | 5853.4399 |
| 1760054400000 | 5740.34 |
| 1760313600000 | 5781.92 |
| 1760400000000 | 5755.91 |
| 1760486400000 | 5839.21 |
| 1760572800000 | 5895.86 |
| 1760659200000 | 5875.34 |
| 1760918400000 | 5962.99 |
| 1761004800000 | 5976.22 |
| 1761091200000 | 5915.77 |
| 1761177600000 | 5953.01 |
| 1761264000000 | 5961.9399 |
| 1761523200000 | 5990.75 |
| 1761609600000 | 5981.96 |
| 1761696000000 | 5964.55 |
| 1761782400000 | 5958.13 |
| 1761868800000 | 5921.75 |
| 1762128000000 | 5941.51 |
| 1762214400000 | 5911.77 |
| 1762300800000 | 5916.84 |
| 1762387200000 | 5844.36 |
| 1762473600000 | 5798.38 |
| 1762732800000 | 5881.64 |
| 1762819200000 | 5946.02 |
| 1762905600000 | 6000.87 |
| 1762992000000 | 5938 |
| 1763078400000 | 5908.4399 |
| 1763337600000 | 5862.5 |
| 1763424000000 | 5756.63 |
| 1763510400000 | 5760.68 |
| 1763596800000 | 5783.15 |
| 1763683200000 | 5709.92 |
| 1763942400000 | 5733.42 |
| 1764028800000 | 5764.89 |
| 1764115200000 | 5850.57 |
| 1764201600000 | 5842.87 |
| 1764288000000 | 5860.93 |
| EURO STOXX 50 ex Financials | EURO STOXX 50 | |
|---|---|---|
| 2018 | -7.5680169909572 | -11.414331023838 |
| 2019 | 30.796622005169 | 29.820559035575 |
| 2020 | 1.0465885116081 | -2.6112241459544 |
| 2021 | 23.955006628678 | 24.274065557311 |
| 2022 | -10.932051532319 | -8.9230627311776 |
| 2023 | 21.892745656558 | 23.582908563681 |
| 2024 | 8.6339662756954 | 12.015420125181 |
| 2025 | 13.120793700191 | 21.686728446464 |
Methodology
A specific region, country or sector is excluded from the relevant main index.The detailed methodology including the calculation formula can be found in our rulebook : http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0138312092 | SX5NFT | SX5NFT INDEX | .SX5NFT |
| Gross Return EUR | CH0138312076 | SX5GNFT | SX5GNFT INDEX | .SX5GNFT |
| Price EUR | CH0138312084 | SX5NFE | SX5NFE INDEX | .SX5NFE |
| Price USD | CH0138312100 | SX5NFK | SX5NFK INDEX | .SX5NFK |
| Gross Return USD | CH0138580920 | SX5GNFU | SX5GNFU INDEX | .SX5GNFU |
| Net Return USD | CH0138312118 | SX5NFU | SX5NFU INDEX | .SX5NFU |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | In line with parent index |
| No. of components | Variable |
| Review frequency | In line with parent index |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 11.459% |
| SAP | Technology | Germany | 6.843% |
| SIEMENS | Industrial Goods and Services | Germany | 5.530% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 5.176% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 4.294% |
| TOTALENERGIES | Energy | France | 4.173% |
| AIRBUS | Industrial Goods and Services | France | 3.875% |
| IBERDROLA | Utilities | Spain | 3.589% |
| SAFRAN | Industrial Goods and Services | France | 3.502% |
| DEUTSCHE TELEKOM | Telecommunications | Germany | 3.146% |
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.