Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Europe 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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe 50 ex Financials | 6,212.9 | 5,255.6 | 142.0 | 115.1 | 417.3 | 51.2 | 7.9 | 1.0 | 3.2 |
| STOXX Europe 50 | 7,743.8 | 6,734.6 | 134.7 | 114.9 | 417.3 | 51.2 | 6.2 | 0.8 | 4.6 |
Supersector weighting (top 10)
| Healthcare | 22.8 |
|---|---|
| Industrial Goods and Services | 18.9 |
| Technology | 16.2 |
| Food, Beverage and Tobacco | 9.0 |
| Consumer Products and Services | 9.0 |
| Energy | 8.7 |
| Utilities | 5.3 |
| Personal Care, Drug and Grocery Stores | 2.9 |
| Chemicals | 2.1 |
| Telecommunications | 2.1 |
Country weighting
| France | 26.1 |
|---|---|
| UK | 25.6 |
| Switzerland | 17.8 |
| Germany | 12.9 |
| Netherlands | 9.6 |
| Denmark | 3.0 |
| Spain | 2.4 |
| Italy | 1.5 |
| Belgium | 1.2 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe 50 ex Financials | 2.0 | 22.4 | 16.0 | 58.4 | 85.3 | N/A | N/A | 16.3 | 16.8 | 13.3 |
| STOXX Europe 50 | 0.9 | 26.9 | 21.2 | 72.9 | 105.1 | N/A | N/A | 21.5 | 20.3 | 15.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe 50 ex Financials | N/A | N/A | 16.5 | 15.0 | 16.5 | N/A | N/A | 0.7 | 0.8 | 0.7 |
| STOXX Europe 50 | N/A | N/A | 16.8 | 15.1 | 16.8 | N/A | N/A | 0.9 | 1.0 | 0.8 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe 50 ex Financials | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.3 | 2.6 | 2.6 | 1.9 | 1.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe 50 ex Financials | 1.1 | 1.0 | 1.0 | 1.0 | 1.0 | 3.8 | -1.7 | -1.7 | -1.5 | -1.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BLUE CHIP INDICES
STOXX Europe 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 | ||
| STOXX Europe 50 ex Financials | 25.5 | 18.6 | 22.9 | 18.6 | 4.0 | 3.2 | 2.5 | 21.9 |
| STOXX Europe 50 | 19.9 | 16.0 | 18.5 | 16.0 | 3.0 | 3.8 | 2.4 | 22.2 |
Performance and annual returns
| STOXX Europe 50 ex Financials | |
|---|---|
| 1095638400000 | 1199.16 |
| 1095724800000 | 1219.23 |
| 1095811200000 | 1208.46 |
| 1095897600000 | 1205.86 |
| 1095984000000 | 1205.79 |
| 1096243200000 | 1202.75 |
| 1096329600000 | 1211.09 |
| 1096416000000 | 1211.15 |
| 1096502400000 | 1211.17 |
| 1096588800000 | 1232.65 |
| 1096848000000 | 1225.03 |
| 1096934400000 | 1233.26 |
| 1097020800000 | 1231.82 |
| 1097107200000 | 1225.09 |
| 1097193600000 | 1231.33 |
| 1097452800000 | 1225.89 |
| 1097539200000 | 1210.39 |
| 1097625600000 | 1206.26 |
| 1097712000000 | 1211.3 |
| 1097798400000 | 1220.32 |
| 1098057600000 | 1222.92 |
| 1098144000000 | 1236.29 |
| 1098230400000 | 1233.02 |
| 1098316800000 | 1241.56 |
| 1098403200000 | 1239.1 |
| 1098662400000 | 1230.03 |
| 1098748800000 | 1230.28 |
| 1098835200000 | 1248.57 |
| 1098921600000 | 1252.65 |
| 1099008000000 | 1246.27 |
| 1099267200000 | 1258.79 |
| 1099353600000 | 1264.51 |
| 1099440000000 | 1282.03 |
| 1099526400000 | 1289.4 |
| 1099612800000 | 1296.39 |
| 1099872000000 | 1297.46 |
| 1099958400000 | 1294.13 |
| 1100044800000 | 1294.64 |
| 1100131200000 | 1304.05 |
| 1100217600000 | 1312.76 |
| 1100476800000 | 1311.61 |
| 1100563200000 | 1308.52 |
| 1100649600000 | 1325.7 |
| 1100736000000 | 1322.82 |
| 1100822400000 | 1312.65 |
| 1101081600000 | 1303.52 |
| 1101168000000 | 1309.11 |
| 1101254400000 | 1314.32 |
| 1101340800000 | 1336.38 |
| 1101427200000 | 1334.12 |
| 1101686400000 | 1333.82 |
| 1101772800000 | 1325.01 |
| 1101859200000 | 1343.31 |
| 1101945600000 | 1340.81 |
| 1102032000000 | 1346.9 |
| 1102291200000 | 1344.29 |
| 1102377600000 | 1351.39 |
| 1102464000000 | 1330.56 |
| 1102550400000 | 1319.96 |
| 1102636800000 | 1322.43 |
| 1102896000000 | 1336.94 |
| 1102982400000 | 1333.65 |
| 1103068800000 | 1344.22 |
| 1103155200000 | 1332.65 |
| 1103241600000 | 1312.64 |
| 1103500800000 | 1334.31 |
| 1103587200000 | 1327.23 |
| 1103673600000 | 1335.26 |
| 1103760000000 | 1346.69 |
| 1103846400000 | 1352.42 |
| 1104105600000 | 1357.95 |
| 1104192000000 | 1358.68 |
| 1104278400000 | 1356.39 |
| 1104364800000 | 1360.14 |
| 1104451200000 | 1356.9 |
| 1104710400000 | 1348.9 |
| 1104796800000 | 1335.12 |
| 1104883200000 | 1326.26 |
| 1104969600000 | 1323.06 |
| 1105056000000 | 1318.68 |
| 1105315200000 | 1321.07 |
| 1105401600000 | 1315.69 |
| 1105488000000 | 1316.66 |
| 1105574400000 | 1313.25 |
| 1105660800000 | 1309.06 |
| 1105920000000 | 1311.38 |
| 1106006400000 | 1306.31 |
| 1106092800000 | 1308.34 |
| 1106179200000 | 1292.84 |
| 1106265600000 | 1297.17 |
| 1106524800000 | 1305.78 |
| 1106611200000 | 1303.79 |
| 1106697600000 | 1320.33 |
| 1106784000000 | 1325.56 |
| 1106870400000 | 1314.29 |
| 1107129600000 | 1322.33 |
| 1107216000000 | 1333.79 |
| 1107302400000 | 1338.78 |
| 1107388800000 | 1328.65 |
| 1107475200000 | 1342.32 |
| 1107734400000 | 1338.11 |
| 1107820800000 | 1332.98 |
| 1107907200000 | 1335.36 |
| 1107993600000 | 1343.03 |
| 1108080000000 | 1349.66 |
| 1108339200000 | 1360.22 |
| 1108425600000 | 1366.52 |
| 1108512000000 | 1363.9 |
| 1108598400000 | 1371.56 |
| 1108684800000 | 1373.72 |
| 1108944000000 | 1384.3 |
| 1109030400000 | 1390.5 |
| 1109116800000 | 1376.39 |
| 1109203200000 | 1374.77 |
| 1109289600000 | 1392.52 |
| 1109548800000 | 1394.34 |
| 1109635200000 | 1397.07 |
| 1109721600000 | 1395.75 |
| 1109808000000 | 1400.43 |
| 1109894400000 | 1421.51 |
| 1110153600000 | 1410.52 |
| 1110240000000 | 1419.64 |
| 1110326400000 | 1412.84 |
| 1110412800000 | 1402.23 |
| 1110499200000 | 1411.33 |
| 1110758400000 | 1399.37 |
| 1110844800000 | 1407.39 |
| 1110931200000 | 1401.99 |
| 1111017600000 | 1395.65 |
| 1111104000000 | 1388.75 |
| 1111363200000 | 1376.89 |
| 1111449600000 | 1380.93 |
| 1111536000000 | 1357.32 |
| 1111622400000 | 1357.93 |
| 1112054400000 | 1357.92 |
| 1112140800000 | 1359.6 |
| 1112227200000 | 1361.59 |
| 1112313600000 | 1362.98 |
| 1112572800000 | 1346.07 |
| 1112659200000 | 1360.74 |
| 1112745600000 | 1364.67 |
| 1112832000000 | 1377.8 |
| 1112918400000 | 1371.5 |
| 1113177600000 | 1379.61 |
| 1113264000000 | 1367.39 |
| 1113350400000 | 1371.03 |
| 1113436800000 | 1360.74 |
| 1113523200000 | 1357.68 |
| 1113782400000 | 1345.29 |
| 1113868800000 | 1360.07 |
| 1113955200000 | 1355.39 |
| 1114041600000 | 1360.13 |
| 1114128000000 | 1368.69 |
| 1114387200000 | 1365.96 |
| 1114473600000 | 1362.84 |
| 1114560000000 | 1348.9 |
| 1114646400000 | 1351.71 |
| 1114732800000 | 1355.69 |
| 1114992000000 | 1350.91 |
| 1115078400000 | 1364.23 |
| 1115164800000 | 1380.42 |
| 1115251200000 | 1385.88 |
| 1115337600000 | 1385.95 |
| 1115596800000 | 1376.23 |
| 1115683200000 | 1373.08 |
| 1115769600000 | 1363.05 |
| 1115856000000 | 1359.27 |
| 1115942400000 | 1353.17 |
| 1116201600000 | 1342.96 |
| 1116288000000 | 1349.23 |
| 1116374400000 | 1365.69 |
| 1116460800000 | 1371.68 |
| 1116547200000 | 1367 |
| 1116806400000 | 1378.45 |
| 1116892800000 | 1378.11 |
| 1116979200000 | 1378.74 |
| 1117065600000 | 1383.04 |
| 1117152000000 | 1384.97 |
| 1117411200000 | 1383.86 |
| 1117497600000 | 1367.01 |
| 1117584000000 | 1379.31 |
| 1117670400000 | 1382.73 |
| 1117756800000 | 1377.96 |
| 1118016000000 | 1374.37 |
| 1118102400000 | 1390.58 |
| 1118188800000 | 1392.26 |
| 1118275200000 | 1376.88 |
| 1118361600000 | 1375.98 |
| 1118620800000 | 1373.65 |
| 1118707200000 | 1377.59 |
| 1118793600000 | 1375.26 |
| 1118880000000 | 1379.91 |
| 1118966400000 | 1398.45 |
| 1119225600000 | 1393.02 |
| 1119312000000 | 1399.15 |
| 1119398400000 | 1398.29 |
| 1119484800000 | 1395.45 |
| 1119571200000 | 1390.21 |
| 1119830400000 | 1386.69 |
| 1119916800000 | 1392.36 |
| 1120003200000 | 1390.76 |
| 1120089600000 | 1388.7 |
| 1120176000000 | 1384.65 |
| 1120435200000 | 1387.64 |
| 1120521600000 | 1385.85 |
| 1120608000000 | 1398.21 |
| 1120694400000 | 1375.3 |
| 1120780800000 | 1393.98 |
| 1121040000000 | 1411.34 |
| 1121126400000 | 1418.26 |
| 1121212800000 | 1414.75 |
| 1121299200000 | 1423.72 |
| 1121385600000 | 1411.77 |
| 1121644800000 | 1410.42 |
| 1121731200000 | 1403.71 |
| 1121817600000 | 1400.46 |
| 1121904000000 | 1404.59 |
| 1121990400000 | 1404.68 |
| 1122249600000 | 1412.31 |
| 1122336000000 | 1406.82 |
| 1122422400000 | 1412.49 |
| 1122508800000 | 1428.43 |
| 1122595200000 | 1437.48 |
| 1122854400000 | 1444.37 |
| 1122940800000 | 1460.44 |
| 1123027200000 | 1472.2 |
| 1123113600000 | 1466.35 |
| 1123200000000 | 1454.31 |
| 1123459200000 | 1469.96 |
| 1123545600000 | 1480.63 |
| 1123632000000 | 1498.15 |
| 1123718400000 | 1501.81 |
| 1123804800000 | 1497.5 |
| 1124064000000 | 1489.28 |
| 1124150400000 | 1477.8 |
| 1124236800000 | 1475.07 |
| 1124323200000 | 1451.62 |
| 1124409600000 | 1465.46 |
| 1124668800000 | 1473.98 |
| 1124755200000 | 1457.79 |
| 1124841600000 | 1457.35 |
| 1124928000000 | 1450.47 |
| 1125014400000 | 1440.92 |
| 1125273600000 | 1440.46 |
| 1125360000000 | 1434.52 |
| 1125446400000 | 1461.52 |
| 1125532800000 | 1494.14 |
| 1125619200000 | 1498.3 |
| 1125878400000 | 1501.62 |
| 1125964800000 | 1508.63 |
| 1126051200000 | 1507.51 |
| 1126137600000 | 1501.43 |
| 1126224000000 | 1510.55 |
| 1126483200000 | 1497.11 |
| 1126569600000 | 1486.95 |
| 1126656000000 | 1497.67 |
| 1126742400000 | 1491.31 |
| 1126828800000 | 1501.43 |
| 1127088000000 | 1499.66 |
| 1127174400000 | 1501.14 |
| 1127260800000 | 1492.72 |
| 1127347200000 | 1480.69 |
| 1127433600000 | 1476.8 |
| 1127692800000 | 1490.54 |
| 1127779200000 | 1482.67 |
| 1127865600000 | 1495.69 |
| 1127952000000 | 1489.73 |
| 1128038400000 | 1500.34 |
| 1128297600000 | 1494.66 |
| 1128384000000 | 1498.12 |
| 1128470400000 | 1483.01 |
| 1128556800000 | 1487.7 |
| 1128643200000 | 1480.34 |
| 1128902400000 | 1472.89 |
| 1128988800000 | 1470.46 |
| 1129075200000 | 1465.49 |
| 1129161600000 | 1440.83 |
| 1129248000000 | 1456.7 |
| 1129507200000 | 1455.52 |
| 1129593600000 | 1444.83 |
| 1129680000000 | 1429.19 |
| 1129766400000 | 1430.64 |
| 1129852800000 | 1426.75 |
| 1130112000000 | 1438.82 |
| 1130198400000 | 1445.65 |
| 1130284800000 | 1450.14 |
| 1130371200000 | 1439.09 |
| 1130457600000 | 1440.53 |
| 1130716800000 | 1455.95 |
| 1130803200000 | 1453.95 |
| 1130889600000 | 1465.88 |
| 1130976000000 | 1480.58 |
| 1131062400000 | 1456.23 |
| 1131321600000 | 1457.79 |
| 1131408000000 | 1455.33 |
| 1131494400000 | 1448.51 |
| 1131580800000 | 1440.7 |
| 1131667200000 | 1448.92 |
| 1131926400000 | 1448.56 |
| 1132012800000 | 1434.44 |
| 1132099200000 | 1420.03 |
| 1132185600000 | 1432.67 |
| 1132272000000 | 1438.65 |
| 1132531200000 | 1445.2 |
| 1132617600000 | 1446.28 |
| 1132704000000 | 1461.77 |
| 1132790400000 | 1457.77 |
| 1132876800000 | 1456.43 |
| 1133136000000 | 1445.67 |
| 1133222400000 | 1445.36 |
| 1133308800000 | 1439.59 |
| 1133395200000 | 1455.03 |
| 1133481600000 | 1463.31 |
| 1133740800000 | 1466.44 |
| 1133827200000 | 1475 |
| 1133913600000 | 1466.06 |
| 1134000000000 | 1484.27 |
| 1134086400000 | 1483.25 |
| 1134345600000 | 1493.01 |
| 1134432000000 | 1494.93 |
| 1134518400000 | 1500.48 |
| 1134604800000 | 1483.54 |
| 1134691200000 | 1496.64 |
| 1134950400000 | 1492.54 |
| 1135036800000 | 1482.07 |
| 1135123200000 | 1475.34 |
| 1135209600000 | 1476.59 |
| 1135296000000 | 1476.24 |
| 1135641600000 | 1478.49 |
| 1135728000000 | 1483.89 |
| 1135814400000 | 1485.39 |
| 1135900800000 | 1470.6 |
| 1136160000000 | 1475.58 |
| 1136246400000 | 1507.96 |
| 1136332800000 | 1535.68 |
| 1136419200000 | 1532.91 |
| 1136505600000 | 1552.1 |
| 1136764800000 | 1544.52 |
| 1136851200000 | 1534.14 |
| 1136937600000 | 1540.23 |
| 1137024000000 | 1532.79 |
| 1137110400000 | 1532.36 |
| 1137369600000 | 1542.8 |
| 1137456000000 | 1525.04 |
| 1137542400000 | 1517.64 |
| 1137628800000 | 1517.8 |
| 1137715200000 | 1502.27 |
| 1137974400000 | 1526.02 |
| 1138060800000 | 1519.62 |
| 1138147200000 | 1531.91 |
| 1138233600000 | 1542.33 |
| 1138320000000 | 1546.91 |
| 1138579200000 | 1543.79 |
| 1138665600000 | 1549.1 |
| 1138752000000 | 1551.87 |
| 1138838400000 | 1528.47 |
| 1138924800000 | 1521.49 |
| 1139184000000 | 1514.41 |
| 1139270400000 | 1500.42 |
| 1139356800000 | 1496.59 |
| 1139443200000 | 1513.55 |
| 1139529600000 | 1496.88 |
| 1139788800000 | 1505.41 |
| 1139875200000 | 1499.89 |
| 1139961600000 | 1507.7 |
| 1140048000000 | 1512.31 |
| 1140134400000 | 1520.04 |
| 1140393600000 | 1527.48 |
| 1140480000000 | 1522.6 |
| 1140566400000 | 1522.26 |
| 1140652800000 | 1520.96 |
| 1140739200000 | 1514.54 |
| 1140998400000 | 1513.35 |
| 1141084800000 | 1496.35 |
| 1141171200000 | 1514.54 |
| 1141257600000 | 1507.54 |
| 1141344000000 | 1519.16 |
| 1141603200000 | 1528.01 |
| 1141689600000 | 1511.05 |
| 1141776000000 | 1514.93 |
| 1141862400000 | 1527.74 |
| 1141948800000 | 1533.08 |
| 1142208000000 | 1548.52 |
| 1142294400000 | 1562.02 |
| 1142380800000 | 1565.61 |
| 1142467200000 | 1579.89 |
| 1142553600000 | 1575.37 |
| 1142812800000 | 1574.73 |
| 1142899200000 | 1565.53 |
| 1142985600000 | 1568.99 |
| 1143072000000 | 1552.6 |
| 1143158400000 | 1568.68 |
| 1143417600000 | 1557.09 |
| 1143504000000 | 1555.77 |
| 1143590400000 | 1548.56 |
| 1143676800000 | 1581.59 |
| 1143763200000 | 1560.91 |
| 1144022400000 | 1576.81 |
| 1144108800000 | 1581.91 |
| 1144195200000 | 1591.38 |
| 1144281600000 | 1589.5 |
| 1144368000000 | 1574.55 |
| 1144627200000 | 1589.68 |
| 1144713600000 | 1583.15 |
| 1144800000000 | 1578.56 |
| 1144886400000 | 1583.74 |
| 1145318400000 | 1609.11 |
| 1145404800000 | 1631.4 |
| 1145491200000 | 1628.38 |
| 1145577600000 | 1644.32 |
| 1145836800000 | 1642.98 |
| 1145923200000 | 1642.2 |
| 1146009600000 | 1648.95 |
| 1146096000000 | 1653.45 |
| 1146182400000 | 1652.56 |
| 1146441600000 | 1660.17 |
| 1146528000000 | 1677.08 |
| 1146614400000 | 1654.5 |
| 1146700800000 | 1672.19 |
| 1146787200000 | 1692.64 |
| 1147046400000 | 1682.87 |
| 1147132800000 | 1703.72 |
| 1147219200000 | 1694.54 |
| 1147305600000 | 1691.05 |
| 1147392000000 | 1668.05 |
| 1147651200000 | 1645.45 |
| 1147737600000 | 1656.39 |
| 1147824000000 | 1603.95 |
| 1147910400000 | 1609.49 |
| 1147996800000 | 1590.67 |
| 1148256000000 | 1573.72 |
| 1148342400000 | 1611.52 |
| 1148428800000 | 1576.15 |
| 1148515200000 | 1601.52 |
| 1148601600000 | 1621.38 |
| 1148860800000 | 1622.73 |
| 1148947200000 | 1609.49 |
| 1149033600000 | 1617.45 |
| 1149120000000 | 1621.27 |
| 1149206400000 | 1636.53 |
| 1149465600000 | 1629.25 |
| 1149552000000 | 1588 |
| 1149638400000 | 1599.55 |
| 1149724800000 | 1540.19 |
| 1149811200000 | 1567.11 |
| 1150070400000 | 1549.71 |
| 1150156800000 | 1520.87 |
| 1150243200000 | 1524.45 |
| 1150329600000 | 1553.29 |
| 1150416000000 | 1544.27 |
| 1150675200000 | 1541.29 |
| 1150761600000 | 1557.84 |
| 1150848000000 | 1568.48 |
| 1150934400000 | 1562.88 |
| 1151020800000 | 1563.06 |
| 1151280000000 | 1558.13 |
| 1151366400000 | 1552.71 |
| 1151452800000 | 1548.27 |
| 1151539200000 | 1576.44 |
| 1151625600000 | 1629.81 |
| 1151884800000 | 1641 |
| 1151971200000 | 1640.38 |
| 1152057600000 | 1612.62 |
| 1152144000000 | 1635.77 |
| 1152230400000 | 1643.75 |
| 1152489600000 | 1639.55 |
| 1152576000000 | 1627.15 |
| 1152662400000 | 1621.57 |
| 1152748800000 | 1604.54 |
| 1152835200000 | 1580.81 |
| 1153094400000 | 1565.32 |
| 1153180800000 | 1561.04 |
| 1153267200000 | 1597.3 |
| 1153353600000 | 1607.31 |
| 1153440000000 | 1600.76 |
| 1153699200000 | 1625.74 |
| 1153785600000 | 1624.52 |
| 1153872000000 | 1626.69 |
| 1153958400000 | 1654.51 |
| 1154044800000 | 1671.03 |
| 1154304000000 | 1660.84 |
| 1154390400000 | 1643.81 |
| 1154476800000 | 1666.91 |
| 1154563200000 | 1648.55 |
| 1154649600000 | 1681.89 |
| 1154908800000 | 1656.48 |
| 1154995200000 | 1651.76 |
| 1155081600000 | 1677.56 |
| 1155168000000 | 1646.85 |
| 1155254400000 | 1644.97 |
| 1155513600000 | 1655.39 |
| 1155600000000 | 1675.64 |
| 1155686400000 | 1686.27 |
| 1155772800000 | 1683.55 |
| 1155859200000 | 1673.47 |
| 1156118400000 | 1690.92 |
| 1156204800000 | 1685.24 |
| 1156291200000 | 1677.12 |
| 1156377600000 | 1681.36 |
| 1156464000000 | 1674.65 |
| 1156723200000 | 1686.68 |
| 1156809600000 | 1680.51 |
| 1156896000000 | 1699.99 |
| 1156982400000 | 1689.2 |
| 1157068800000 | 1693.58 |
| 1157328000000 | 1704.9 |
| 1157414400000 | 1691.53 |
| 1157500800000 | 1669.43 |
| 1157587200000 | 1646.32 |
| 1157673600000 | 1643.86 |
| 1157932800000 | 1634.65 |
| 1158019200000 | 1654.69 |
| 1158105600000 | 1656.44 |
| 1158192000000 | 1656.49 |
| 1158278400000 | 1637.71 |
| 1158537600000 | 1646.95 |
| 1158624000000 | 1640.06 |
| 1158710400000 | 1656.08 |
| 1158796800000 | 1664.11 |
| 1158883200000 | 1656.27 |
| 1159142400000 | 1643.42 |
| 1159228800000 | 1658.55 |
| 1159315200000 | 1670.77 |
| 1159401600000 | 1671.59 |
| 1159488000000 | 1663.69 |
| 1159747200000 | 1676.36 |
| 1159833600000 | 1670.31 |
| 1159920000000 | 1669.26 |
| 1160006400000 | 1672.21 |
| 1160092800000 | 1660.45 |
| 1160352000000 | 1667.94 |
| 1160438400000 | 1666.62 |
| 1160524800000 | 1674.04 |
| 1160611200000 | 1682.92 |
| 1160697600000 | 1683.08 |
| 1160956800000 | 1693.65 |
| 1161043200000 | 1690.09 |
| 1161129600000 | 1697.63 |
| 1161216000000 | 1710.79 |
| 1161302400000 | 1718 |
| 1161561600000 | 1717.36 |
| 1161648000000 | 1716.15 |
| 1161734400000 | 1732.83 |
| 1161820800000 | 1737.19 |
| 1161907200000 | 1740.33 |
| 1162166400000 | 1732.22 |
| 1162252800000 | 1735.73 |
| 1162339200000 | 1745.32 |
| 1162425600000 | 1744.16 |
| 1162512000000 | 1739.96 |
| 1162771200000 | 1759.62 |
| 1162857600000 | 1777.28 |
| 1162944000000 | 1765.88 |
| 1163030400000 | 1768.79 |
| 1163116800000 | 1773.34 |
| 1163376000000 | 1765.7 |
| 1163462400000 | 1762.57 |
| 1163548800000 | 1774.88 |
| 1163635200000 | 1779.18 |
| 1163721600000 | 1763.74 |
| 1163980800000 | 1770.39 |
| 1164067200000 | 1768.79 |
| 1164153600000 | 1776.85 |
| 1164240000000 | 1776.26 |
| 1164326400000 | 1785.64 |
| 1164585600000 | 1767.28 |
| 1164672000000 | 1767.21 |
| 1164758400000 | 1788.29 |
| 1164844800000 | 1788.64 |
| 1164931200000 | 1781.38 |
| 1165190400000 | 1789.12 |
| 1165276800000 | 1801.76 |
| 1165363200000 | 1800.49 |
| 1165449600000 | 1802.52 |
| 1165536000000 | 1807.2 |
| 1165795200000 | 1801.27 |
| 1165881600000 | 1813.22 |
| 1165968000000 | 1820.67 |
| 1166054400000 | 1827.68 |
| 1166140800000 | 1824.69 |
| 1166400000000 | 1813.9 |
| 1166486400000 | 1815.17 |
| 1166572800000 | 1817.79 |
| 1166659200000 | 1810.55 |
| 1166745600000 | 1798.91 |
| 1167177600000 | 1816.88 |
| 1167264000000 | 1815.88 |
| 1167350400000 | 1814.05 |
| 1167696000000 | 1846.93 |
| 1167782400000 | 1834.2 |
| 1167868800000 | 1821.48 |
| 1167955200000 | 1789.43 |
| 1168214400000 | 1788.16 |
| 1168300800000 | 1784.35 |
| 1168387200000 | 1764.27 |
| 1168473600000 | 1791.75 |
| 1168560000000 | 1804.89 |
| 1168819200000 | 1814.86 |
| 1168905600000 | 1803.95 |
| 1168992000000 | 1805.09 |
| 1169078400000 | 1801.53 |
| 1169164800000 | 1813.65 |
| 1169424000000 | 1804.01 |
| 1169510400000 | 1815.67 |
| 1169596800000 | 1819.55 |
| 1169683200000 | 1816.39 |
| 1169769600000 | 1796.19 |
| 1170028800000 | 1799.83 |
| 1170115200000 | 1812.69 |
| 1170201600000 | 1807.7 |
| 1170288000000 | 1835.82 |
| 1170374400000 | 1832.2 |
| 1170633600000 | 1831.16 |
| 1170720000000 | 1836.7 |
| 1170806400000 | 1849.93 |
| 1170892800000 | 1834.64 |
| 1170979200000 | 1837.28 |
| 1171238400000 | 1827.2 |
| 1171324800000 | 1840.73 |
| 1171411200000 | 1872.65 |
| 1171497600000 | 1872.86 |
| 1171584000000 | 1868.22 |
| 1171843200000 | 1878.13 |
| 1171929600000 | 1871.09 |
| 1172016000000 | 1847.5 |
| 1172102400000 | 1847.15 |
| 1172188800000 | 1868.58 |
| 1172448000000 | 1878.15 |
| 1172534400000 | 1838.96 |
| 1172620800000 | 1801.7 |
| 1172707200000 | 1782.77 |
| 1172793600000 | 1775.33 |
| 1173052800000 | 1746.4 |
| 1173139200000 | 1765.3 |
| 1173225600000 | 1781.23 |
| 1173312000000 | 1798.44 |
| 1173398400000 | 1799 |
| 1173657600000 | 1801.55 |
| 1173744000000 | 1787.41 |
| 1173830400000 | 1751.48 |
| 1173916800000 | 1789.5 |
| 1174003200000 | 1799.49 |
| 1174262400000 | 1820.28 |
| 1174348800000 | 1827.19 |
| 1174435200000 | 1835 |
| 1174521600000 | 1869.09 |
| 1174608000000 | 1868.62 |
| 1174867200000 | 1858.03 |
| 1174953600000 | 1861.93 |
| 1175040000000 | 1856.41 |
| 1175126400000 | 1872.36 |
| 1175212800000 | 1864.18 |
| 1175472000000 | 1874.33 |
| 1175558400000 | 1894.19 |
| 1175644800000 | 1896.6 |
| 1175731200000 | 1910.23 |
| 1176163200000 | 1921.46 |
| 1176249600000 | 1920.56 |
| 1176336000000 | 1922.07 |
| 1176422400000 | 1945.92 |
| 1176681600000 | 1968.16 |
| 1176768000000 | 1977.26 |
| 1176854400000 | 1967.74 |
| 1176940800000 | 1971.31 |
| 1177027200000 | 1986.46 |
| 1177286400000 | 1983.44 |
| 1177372800000 | 1976.64 |
| 1177459200000 | 1990.96 |
| 1177545600000 | 1985.28 |
| 1177632000000 | 1978.13 |
| 1177891200000 | 1981.38 |
| 1177977600000 | 1972.63 |
| 1178064000000 | 1984.82 |
| 1178150400000 | 1991.91 |
| 1178236800000 | 2015.03 |
| 1178496000000 | 2016.57 |
| 1178582400000 | 1989.64 |
| 1178668800000 | 2003.03 |
| 1178755200000 | 1978.26 |
| 1178841600000 | 1989.4 |
| 1179100800000 | 1989.58 |
| 1179187200000 | 2000.92 |
| 1179273600000 | 1992.32 |
| 1179360000000 | 1989.5 |
| 1179446400000 | 2015.74 |
| 1179705600000 | 2012.35 |
| 1179792000000 | 2007.42 |
| 1179878400000 | 2031.68 |
| 1179964800000 | 2014.41 |
| 1180051200000 | 2022.73 |
| 1180310400000 | 2023.57 |
| 1180396800000 | 2030.54 |
| 1180483200000 | 2024.87 |
| 1180569600000 | 2039.26 |
| 1180656000000 | 2056.42 |
| 1180915200000 | 2060.61 |
| 1181001600000 | 2054.48 |
| 1181088000000 | 2022.9 |
| 1181174400000 | 2005.71 |
| 1181260800000 | 1992.97 |
| 1181520000000 | 2006.08 |
| 1181606400000 | 1996 |
| 1181692800000 | 2004.25 |
| 1181779200000 | 2041 |
| 1181865600000 | 2077.96 |
| 1182124800000 | 2075.7 |
| 1182211200000 | 2067.48 |
| 1182297600000 | 2074.78 |
| 1182384000000 | 2051.23 |
| 1182470400000 | 2052 |
| 1182729600000 | 2056.17 |
| 1182816000000 | 2052.85 |
| 1182902400000 | 2049.54 |
| 1182988800000 | 2082.87 |
| 1183075200000 | 2104.2 |
| 1183334400000 | 2119.59 |
| 1183420800000 | 2133.74 |
| 1183507200000 | 2139.37 |
| 1183593600000 | 2119.48 |
| 1183680000000 | 2142.37 |
| 1183939200000 | 2152.97 |
| 1184025600000 | 2142.26 |
| 1184112000000 | 2143.89 |
| 1184198400000 | 2172.93 |
| 1184284800000 | 2175.88 |
| 1184544000000 | 2171.42 |
| 1184630400000 | 2164.11 |
| 1184716800000 | 2133.99 |
| 1184803200000 | 2165.72 |
| 1184889600000 | 2141.82 |
| 1185148800000 | 2155.4 |
| 1185235200000 | 2119.51 |
| 1185321600000 | 2085.04 |
| 1185408000000 | 2032.07 |
| 1185494400000 | 2012.73 |
| 1185753600000 | 2013.44 |
| 1185840000000 | 2051.47 |
| 1185926400000 | 2026.89 |
| 1186012800000 | 2037.43 |
| 1186099200000 | 2023.75 |
| 1186358400000 | 2012.35 |
| 1186444800000 | 2032.97 |
| 1186531200000 | 2078.58 |
| 1186617600000 | 2029.25 |
| 1186704000000 | 1964.33 |
| 1186963200000 | 2005.46 |
| 1187049600000 | 1977.69 |
| 1187136000000 | 1972.69 |
| 1187222400000 | 1895.47 |
| 1187308800000 | 1948.15 |
| 1187568000000 | 1956.35 |
| 1187654400000 | 1962.68 |
| 1187740800000 | 1993.94 |
| 1187827200000 | 2008.79 |
| 1187913600000 | 2031.62 |
| 1188172800000 | 2033.77 |
| 1188259200000 | 2005.58 |
| 1188345600000 | 2020.43 |
| 1188432000000 | 2048.02 |
| 1188518400000 | 2077.47 |
| 1188777600000 | 2070.85 |
| 1188864000000 | 2085.07 |
| 1188950400000 | 2066.36 |
| 1189036800000 | 2092.38 |
| 1189123200000 | 2070 |
| 1189382400000 | 2060.86 |
| 1189468800000 | 2103.84 |
| 1189555200000 | 2122.37 |
| 1189641600000 | 2146.3 |
| 1189728000000 | 2124.27 |
| 1189987200000 | 2105.24 |
| 1190073600000 | 2126.83 |
| 1190160000000 | 2188.18 |
| 1190246400000 | 2200.87 |
| 1190332800000 | 2211.47 |
| 1190592000000 | 2218.34 |
| 1190678400000 | 2199.73 |
| 1190764800000 | 2206.8 |
| 1190851200000 | 2220.36 |
| 1190937600000 | 2232.68 |
| 1191196800000 | 2247.65 |
| 1191283200000 | 2224.81 |
| 1191369600000 | 2212.18 |
| 1191456000000 | 2204 |
| 1191542400000 | 2223.83 |
| 1191801600000 | 2200.42 |
| 1191888000000 | 2217.09 |
| 1191974400000 | 2235.26 |
| 1192060800000 | 2276.45 |
| 1192147200000 | 2276.25 |
| 1192406400000 | 2271.03 |
| 1192492800000 | 2241.73 |
| 1192579200000 | 2254.14 |
| 1192665600000 | 2255.73 |
| 1192752000000 | 2237.8 |
| 1193011200000 | 2199.45 |
| 1193097600000 | 2230.85 |
| 1193184000000 | 2222.91 |
| 1193270400000 | 2266.64 |
| 1193356800000 | 2301.39 |
| 1193616000000 | 2319.64 |
| 1193702400000 | 2298.91 |
| 1193788800000 | 2318.53 |
| 1193875200000 | 2286.31 |
| 1193961600000 | 2290.46 |
| 1194220800000 | 2288.06 |
| 1194307200000 | 2315.58 |
| 1194393600000 | 2336.13 |
| 1194480000000 | 2344.65 |
| 1194566400000 | 2311.83 |
| 1194825600000 | 2273.8 |
| 1194912000000 | 2296.02 |
| 1194998400000 | 2321.03 |
| 1195084800000 | 2286.33 |
| 1195171200000 | 2279.87 |
| 1195430400000 | 2251.91 |
| 1195516800000 | 2294.08 |
| 1195603200000 | 2253.93 |
| 1195689600000 | 2287 |
| 1195776000000 | 2305.89 |
| 1196035200000 | 2295.56 |
| 1196121600000 | 2283.29 |
| 1196208000000 | 2319.29 |
| 1196294400000 | 2338.82 |
| 1196380800000 | 2340.93 |
| 1196640000000 | 2329.61 |
| 1196726400000 | 2326.3 |
| 1196812800000 | 2350.81 |
| 1196899200000 | 2332.47 |
| 1196985600000 | 2350.24 |
| 1197244800000 | 2364.98 |
| 1197331200000 | 2353.31 |
| 1197417600000 | 2368.4 |
| 1197504000000 | 2303.7 |
| 1197590400000 | 2286.67 |
| 1197849600000 | 2244.35 |
| 1197936000000 | 2241.59 |
| 1198022400000 | 2232.34 |
| 1198108800000 | 2236.34 |
| 1198195200000 | 2272.42 |
| 1198454400000 | 2277.96 |
| 1198713600000 | 2305.05 |
| 1198800000000 | 2314.31 |
| 1199059200000 | 2300.85 |
| 1199232000000 | 2287.24 |
| 1199318400000 | 2296 |
| 1199404800000 | 2269.01 |
| 1199664000000 | 2280.29 |
| 1199750400000 | 2305.94 |
| 1199836800000 | 2276.82 |
| 1199923200000 | 2272.43 |
| 1200009600000 | 2257.76 |
| 1200268800000 | 2262.82 |
| 1200355200000 | 2215.28 |
| 1200441600000 | 2172.64 |
| 1200528000000 | 2152.64 |
| 1200614400000 | 2131.42 |
| 1200873600000 | 1988.19 |
| 1200960000000 | 2020.69 |
| 1201046400000 | 1937.51 |
| 1201132800000 | 2053.02 |
| 1201219200000 | 2059.16 |
| 1201478400000 | 2044.97 |
| 1201564800000 | 2063.35 |
| 1201651200000 | 2054.25 |
| 1201737600000 | 2074.04 |
| 1201824000000 | 2116.12 |
| 1202083200000 | 2114.01 |
| 1202169600000 | 2038.86 |
| 1202256000000 | 2056.72 |
| 1202342400000 | 1994.4 |
| 1202428800000 | 2012.69 |
| 1202688000000 | 2004.74 |
| 1202774400000 | 2084.04 |
| 1202860800000 | 2072.97 |
| 1202947200000 | 2088.63 |
| 1203033600000 | 2059.18 |
| 1203292800000 | 2092.21 |
| 1203379200000 | 2108.47 |
| 1203465600000 | 2061.89 |
| 1203552000000 | 2093.22 |
| 1203638400000 | 2085.46 |
| 1203897600000 | 2115.96 |
| 1203984000000 | 2144.06 |
| 1204070400000 | 2173.95 |
| 1204156800000 | 2148.71 |
| 1204243200000 | 2125.17 |
| 1204502400000 | 2100.24 |
| 1204588800000 | 2075.93 |
| 1204675200000 | 2111.04 |
| 1204761600000 | 2101.43 |
| 1204848000000 | 2077.51 |
| 1205107200000 | 2058.62 |
| 1205193600000 | 2057.71 |
| 1205280000000 | 2094.93 |
| 1205366400000 | 2091.12 |
| 1205452800000 | 2075.45 |
| 1205712000000 | 2008.27 |
| 1205798400000 | 2070.48 |
| 1205884800000 | 2018.05 |
| 1205971200000 | 1970.75 |
| 1206403200000 | 2040.93 |
| 1206489600000 | 2051.95 |
| 1206576000000 | 2079.8 |
| 1206662400000 | 2061.02 |
| 1206921600000 | 2065.17 |
| 1207008000000 | 2085.62 |
| 1207094400000 | 2109.45 |
| 1207180800000 | 2120.55 |
| 1207267200000 | 2148.37 |
| 1207526400000 | 2161.69 |
| 1207612800000 | 2144.37 |
| 1207699200000 | 2151.15 |
| 1207785600000 | 2151.32 |
| 1207872000000 | 2116.37 |
| 1208131200000 | 2103.89 |
| 1208217600000 | 2114.91 |
| 1208304000000 | 2168.68 |
| 1208390400000 | 2131.8 |
| 1208476800000 | 2152.55 |
| 1208736000000 | 2166.56 |
| 1208822400000 | 2169.9 |
| 1208908800000 | 2181.56 |
| 1208995200000 | 2155.95 |
| 1209081600000 | 2179.2 |
| 1209340800000 | 2183.57 |
| 1209427200000 | 2172.35 |
| 1209513600000 | 2187.71 |
| 1209600000000 | 2172.45 |
| 1209686400000 | 2195.37 |
| 1209945600000 | 2197.76 |
| 1210032000000 | 2204.16 |
| 1210118400000 | 2201 |
| 1210204800000 | 2207.1 |
| 1210291200000 | 2183.7 |
| 1210550400000 | 2203.82 |
| 1210636800000 | 2206.35 |
| 1210723200000 | 2220.06 |
| 1210809600000 | 2237.34 |
| 1210896000000 | 2268.63 |
| 1211155200000 | 2301.04 |
| 1211241600000 | 2272.46 |
| 1211328000000 | 2290.76 |
| 1211414400000 | 2297.36 |
| 1211500800000 | 2257.16 |
| 1211760000000 | 2258.27 |
| 1211846400000 | 2236.21 |
| 1211932800000 | 2243.1 |
| 1212019200000 | 2246.36 |
| 1212105600000 | 2246.88 |
| 1212364800000 | 2233.45 |
| 1212451200000 | 2240.51 |
| 1212537600000 | 2196.5 |
| 1212624000000 | 2205.14 |
| 1212710400000 | 2199.49 |
| 1212969600000 | 2206.08 |
| 1213056000000 | 2154.1 |
| 1213142400000 | 2133.54 |
| 1213228800000 | 2125.61 |
| 1213315200000 | 2123.71 |
| 1213574400000 | 2131.93 |
| 1213660800000 | 2145.84 |
| 1213747200000 | 2132.32 |
| 1213833600000 | 2128.32 |
| 1213920000000 | 2109.69 |
| 1214179200000 | 2107.15 |
| 1214265600000 | 2111.36 |
| 1214352000000 | 2116.06 |
| 1214438400000 | 2110.78 |
| 1214524800000 | 2105.85 |
| 1214784000000 | 2146.6 |
| 1214870400000 | 2114.09 |
| 1214956800000 | 2114.21 |
| 1215043200000 | 2107.55 |
| 1215129600000 | 2092.15 |
| 1215388800000 | 2119.15 |
| 1215475200000 | 2102.36 |
| 1215561600000 | 2132.06 |
| 1215648000000 | 2101.62 |
| 1215734400000 | 2072.28 |
| 1215993600000 | 2079.37 |
| 1216080000000 | 2058.87 |
| 1216166400000 | 2033.28 |
| 1216252800000 | 2074.38 |
| 1216339200000 | 2078.7 |
| 1216598400000 | 2086.55 |
| 1216684800000 | 2069.58 |
| 1216771200000 | 2059.46 |
| 1216857600000 | 2030.26 |
| 1216944000000 | 2044.48 |
| 1217203200000 | 2045.7 |
| 1217289600000 | 2045.92 |
| 1217376000000 | 2069.79 |
| 1217462400000 | 2071.95 |
| 1217548800000 | 2041.47 |
| 1217808000000 | 2033.29 |
| 1217894400000 | 2043.25 |
| 1217980800000 | 2046.66 |
| 1218067200000 | 2036.25 |
| 1218153600000 | 1998.98 |
| 1218412800000 | 2010.22 |
| 1218499200000 | 1997.11 |
| 1218585600000 | 1970.43 |
| 1218672000000 | 1988.48 |
| 1218758400000 | 1956.98 |
| 1219017600000 | 1962.68 |
| 1219104000000 | 1933.02 |
| 1219190400000 | 1949.19 |
| 1219276800000 | 1961.99 |
| 1219363200000 | 1974.83 |
| 1219622400000 | 1960.76 |
| 1219708800000 | 1949.61 |
| 1219795200000 | 1965.34 |
| 1219881600000 | 1980.38 |
| 1219968000000 | 1977.91 |
| 1220227200000 | 1946.26 |
| 1220313600000 | 1937.03 |
| 1220400000000 | 1896.7 |
| 1220486400000 | 1849.21 |
| 1220572800000 | 1797.93 |
| 1220832000000 | 1821.74 |
| 1220918400000 | 1801.7 |
| 1221004800000 | 1791.24 |
| 1221091200000 | 1776.7 |
| 1221177600000 | 1846.71 |
| 1221436800000 | 1799.04 |
| 1221523200000 | 1747.55 |
| 1221609600000 | 1730.59 |
| 1221696000000 | 1730.14 |
| 1221782400000 | 1831.72 |
| 1222041600000 | 1829.44 |
| 1222128000000 | 1823.4 |
| 1222214400000 | 1794.76 |
| 1222300800000 | 1836.84 |
| 1222387200000 | 1802.45 |
| 1222646400000 | 1708.29 |
| 1222732800000 | 1695.66 |
| 1222819200000 | 1696.75 |
| 1222905600000 | 1645.85 |
| 1222992000000 | 1687.52 |
| 1223251200000 | 1536.82 |
| 1223337600000 | 1575.7 |
| 1223424000000 | 1472.34 |
| 1223510400000 | 1421.05 |
| 1223596800000 | 1298.21 |
| 1223856000000 | 1447.25 |
| 1223942400000 | 1505.37 |
| 1224028800000 | 1400.49 |
| 1224115200000 | 1324.04 |
| 1224201600000 | 1433.83 |
| 1224460800000 | 1487.72 |
| 1224547200000 | 1453.94 |
| 1224633600000 | 1353.92 |
| 1224720000000 | 1361.83 |
| 1224806400000 | 1300.68 |
| 1225065600000 | 1251.57 |
| 1225152000000 | 1275.95 |
| 1225238400000 | 1434.36 |
| 1225324800000 | 1411.77 |
| 1225411200000 | 1442.37 |
| 1225670400000 | 1461.25 |
| 1225756800000 | 1531.79 |
| 1225843200000 | 1496.6 |
| 1225929600000 | 1385.19 |
| 1226016000000 | 1415.98 |
| 1226275200000 | 1438.81 |
| 1226361600000 | 1369.61 |
| 1226448000000 | 1330.37 |
| 1226534400000 | 1337.04 |
| 1226620800000 | 1365.05 |
| 1226880000000 | 1332.25 |
| 1226966400000 | 1363.8 |
| 1227052800000 | 1318.37 |
| 1227139200000 | 1254.68 |
| 1227225600000 | 1208.41 |
| 1227484800000 | 1357.46 |
| 1227571200000 | 1368.99 |
| 1227657600000 | 1355.59 |
| 1227744000000 | 1372.21 |
| 1227830400000 | 1370.34 |
| 1228089600000 | 1283.16 |
| 1228176000000 | 1316.57 |
| 1228262400000 | 1327.15 |
| 1228348800000 | 1320.76 |
| 1228435200000 | 1263.59 |
| 1228694400000 | 1371.01 |
| 1228780800000 | 1379.4 |
| 1228867200000 | 1384.27 |
| 1228953600000 | 1402.95 |
| 1229040000000 | 1385.78 |
| 1229299200000 | 1414.24 |
| 1229385600000 | 1435.32 |
| 1229472000000 | 1489.52 |
| 1229558400000 | 1506.41 |
| 1229644800000 | 1442.94 |
| 1229904000000 | 1425.87 |
| 1229990400000 | 1418.5 |
| 1230076800000 | 1417.06 |
| 1230508800000 | 1453.22 |
| 1230595200000 | 1472.62 |
| 1230681600000 | 1460.35 |
| 1230854400000 | 1503.85 |
| 1231113600000 | 1498.84 |
| 1231200000000 | 1495.52 |
| 1231286400000 | 1501.4 |
| 1231372800000 | 1503.48 |
| 1231459200000 | 1470.73 |
| 1231718400000 | 1429.69 |
| 1231804800000 | 1404.33 |
| 1231891200000 | 1352.81 |
| 1231977600000 | 1336.86 |
| 1232064000000 | 1374.06 |
| 1232323200000 | 1361.94 |
| 1232409600000 | 1328.2 |
| 1232496000000 | 1302.96 |
| 1232582400000 | 1293.64 |
| 1232668800000 | 1285.3 |
| 1232928000000 | 1348.11 |
| 1233014400000 | 1352.59 |
| 1233100800000 | 1368.96 |
| 1233187200000 | 1336.55 |
| 1233273600000 | 1310.09 |
| 1233532800000 | 1289.92 |
| 1233619200000 | 1335.82 |
| 1233705600000 | 1351.85 |
| 1233792000000 | 1347.01 |
| 1233878400000 | 1369.29 |
| 1234137600000 | 1387.16 |
| 1234224000000 | 1348.77 |
| 1234310400000 | 1334.67 |
| 1234396800000 | 1309.16 |
| 1234483200000 | 1328.02 |
| 1234742400000 | 1304.84 |
| 1234828800000 | 1262.79 |
| 1234915200000 | 1257.23 |
| 1235001600000 | 1272.07 |
| 1235088000000 | 1228.52 |
| 1235347200000 | 1233.77 |
| 1235433600000 | 1217.13 |
| 1235520000000 | 1201.89 |
| 1235606400000 | 1216.55 |
| 1235692800000 | 1196.79 |
| 1235952000000 | 1131.55 |
| 1236038400000 | 1111.43 |
| 1236124800000 | 1153.22 |
| 1236211200000 | 1125.2 |
| 1236297600000 | 1131.16 |
| 1236556800000 | 1124.13 |
| 1236643200000 | 1178.57 |
| 1236729600000 | 1177.25 |
| 1236816000000 | 1182.85 |
| 1236902400000 | 1197.28 |
| 1237161600000 | 1237.42 |
| 1237248000000 | 1220.74 |
| 1237334400000 | 1218.46 |
| 1237420800000 | 1269.52 |
| 1237507200000 | 1258.69 |
| 1237766400000 | 1287.6 |
| 1237852800000 | 1292.33 |
| 1237939200000 | 1301.88 |
| 1238025600000 | 1301.69 |
| 1238112000000 | 1263.04 |
| 1238371200000 | 1216.88 |
| 1238457600000 | 1268.06 |
| 1238544000000 | 1268.05 |
| 1238630400000 | 1336.4 |
| 1238716800000 | 1306.96 |
| 1238976000000 | 1295.15 |
| 1239062400000 | 1283.25 |
| 1239148800000 | 1278.58 |
| 1239235200000 | 1286.75 |
| 1239667200000 | 1294.58 |
| 1239753600000 | 1288.06 |
| 1239840000000 | 1306.82 |
| 1239926400000 | 1303.09 |
| 1240185600000 | 1260.01 |
| 1240272000000 | 1270.12 |
| 1240358400000 | 1271.95 |
| 1240444800000 | 1269.8 |
| 1240531200000 | 1322.94 |
| 1240790400000 | 1321.57 |
| 1240876800000 | 1303.43 |
| 1240963200000 | 1339.2 |
| 1241049600000 | 1346.29 |
| 1241136000000 | 1347.65 |
| 1241395200000 | 1380.67 |
| 1241481600000 | 1379.12 |
| 1241568000000 | 1391.74 |
| 1241654400000 | 1393.95 |
| 1241740800000 | 1413.84 |
| 1242000000000 | 1411.05 |
| 1242086400000 | 1426.63 |
| 1242172800000 | 1416.97 |
| 1242259200000 | 1414.05 |
| 1242345600000 | 1416.12 |
| 1242604800000 | 1431.76 |
| 1242691200000 | 1453.67 |
| 1242777600000 | 1484.63 |
| 1242864000000 | 1454.38 |
| 1242950400000 | 1472.76 |
| 1243209600000 | 1479.65 |
| 1243296000000 | 1494.66 |
| 1243382400000 | 1493.14 |
| 1243468800000 | 1484.47 |
| 1243555200000 | 1508.73 |
| 1243814400000 | 1553.58 |
| 1243900800000 | 1567.78 |
| 1243987200000 | 1528.25 |
| 1244073600000 | 1524.98 |
| 1244160000000 | 1515.58 |
| 1244419200000 | 1495.38 |
| 1244505600000 | 1518.01 |
| 1244592000000 | 1530.75 |
| 1244678400000 | 1551.01 |
| 1244764800000 | 1543.58 |
| 1245024000000 | 1492.65 |
| 1245110400000 | 1502.15 |
| 1245196800000 | 1478.79 |
| 1245283200000 | 1493.15 |
| 1245369600000 | 1510.46 |
| 1245628800000 | 1471.53 |
| 1245715200000 | 1479.35 |
| 1245801600000 | 1506.6 |
| 1245888000000 | 1476.62 |
| 1245974400000 | 1488.43 |
| 1246233600000 | 1510.19 |
| 1246320000000 | 1488 |
| 1246406400000 | 1527.86 |
| 1246492800000 | 1474.32 |
| 1246579200000 | 1468.08 |
| 1246838400000 | 1447.35 |
| 1246924800000 | 1442.22 |
| 1247011200000 | 1425.85 |
| 1247097600000 | 1442.38 |
| 1247184000000 | 1422.05 |
| 1247443200000 | 1449.62 |
| 1247529600000 | 1461.89 |
| 1247616000000 | 1512.32 |
| 1247702400000 | 1517.62 |
| 1247788800000 | 1525.08 |
| 1248048000000 | 1550.69 |
| 1248134400000 | 1567.3 |
| 1248220800000 | 1571.06 |
| 1248307200000 | 1603.43 |
| 1248393600000 | 1594.37 |
| 1248652800000 | 1606.93 |
| 1248739200000 | 1591.89 |
| 1248825600000 | 1590 |
| 1248912000000 | 1621.82 |
| 1248998400000 | 1616.33 |
| 1249257600000 | 1662.73 |
| 1249344000000 | 1656.68 |
| 1249430400000 | 1638.44 |
| 1249516800000 | 1631.96 |
| 1249603200000 | 1638.17 |
| 1249862400000 | 1620.78 |
| 1249948800000 | 1604.44 |
| 1250035200000 | 1626.07 |
| 1250121600000 | 1633.96 |
| 1250208000000 | 1615.88 |
| 1250467200000 | 1573.54 |
| 1250553600000 | 1595.6 |
| 1250640000000 | 1610.99 |
| 1250726400000 | 1631.78 |
| 1250812800000 | 1671.26 |
| 1251072000000 | 1676.86 |
| 1251158400000 | 1686.62 |
| 1251244800000 | 1662.86 |
| 1251331200000 | 1658.14 |
| 1251417600000 | 1683.95 |
| 1251676800000 | 1676.42 |
| 1251763200000 | 1645.89 |
| 1251849600000 | 1649.09 |
| 1251936000000 | 1643.55 |
| 1252022400000 | 1659.59 |
| 1252281600000 | 1687.58 |
| 1252368000000 | 1719.76 |
| 1252454400000 | 1743.42 |
| 1252540800000 | 1745.19 |
| 1252627200000 | 1756.36 |
| 1252886400000 | 1755.42 |
| 1252972800000 | 1751.13 |
| 1253059200000 | 1774.62 |
| 1253145600000 | 1785.2 |
| 1253232000000 | 1776.23 |
| 1253491200000 | 1763.14 |
| 1253577600000 | 1788.95 |
| 1253664000000 | 1784.22 |
| 1253750400000 | 1740.59 |
| 1253836800000 | 1735.66 |
| 1254096000000 | 1760.43 |
| 1254182400000 | 1747.76 |
| 1254268800000 | 1743.04 |
| 1254355200000 | 1711.01 |
| 1254441600000 | 1692.3 |
| 1254700800000 | 1706.81 |
| 1254787200000 | 1748.94 |
| 1254873600000 | 1730.41 |
| 1254960000000 | 1758.21 |
| 1255046400000 | 1748.91 |
| 1255305600000 | 1769.08 |
| 1255392000000 | 1756.84 |
| 1255478400000 | 1800.19 |
| 1255564800000 | 1804.84 |
| 1255651200000 | 1787.52 |
| 1255910400000 | 1827.45 |
| 1255996800000 | 1822.68 |
| 1256083200000 | 1843.68 |
| 1256169600000 | 1831.96 |
| 1256256000000 | 1820.79 |
| 1256515200000 | 1801.81 |
| 1256601600000 | 1810.47 |
| 1256688000000 | 1785.3 |
| 1256774400000 | 1806.66 |
| 1256860800000 | 1762.7 |
| 1257120000000 | 1776.08 |
| 1257206400000 | 1745.56 |
| 1257292800000 | 1782.43 |
| 1257379200000 | 1801.29 |
| 1257465600000 | 1796.31 |
| 1257724800000 | 1845.54 |
| 1257811200000 | 1839.21 |
| 1257897600000 | 1844.65 |
| 1257984000000 | 1834.06 |
| 1258070400000 | 1845.72 |
| 1258329600000 | 1881.86 |
| 1258416000000 | 1864.86 |
| 1258502400000 | 1876.3 |
| 1258588800000 | 1836.17 |
| 1258675200000 | 1823.07 |
| 1258934400000 | 1874.73 |
| 1259020800000 | 1864.14 |
| 1259107200000 | 1891.59 |
| 1259193600000 | 1835.33 |
| 1259280000000 | 1850.36 |
| 1259539200000 | 1828.92 |
| 1259625600000 | 1885.41 |
| 1259712000000 | 1894.77 |
| 1259798400000 | 1886.57 |
| 1259884800000 | 1882.98 |
| 1260144000000 | 1868.81 |
| 1260230400000 | 1831.95 |
| 1260316800000 | 1820.02 |
| 1260403200000 | 1832.25 |
| 1260489600000 | 1833.78 |
| 1260748800000 | 1849.27 |
| 1260835200000 | 1842.1 |
| 1260921600000 | 1864.48 |
| 1261008000000 | 1816.43 |
| 1261094400000 | 1811.45 |
| 1261353600000 | 1841.62 |
| 1261440000000 | 1846.74 |
| 1261526400000 | 1865.82 |
| 1261612800000 | 1871.58 |
| 1261958400000 | 1884.12 |
| 1262044800000 | 1891.01 |
| 1262131200000 | 1868.45 |
| 1262217600000 | 1879.77 |
| 1262563200000 | 1914.27 |
| 1262649600000 | 1899.27 |
| 1262736000000 | 1893.45 |
| 1262822400000 | 1882.16 |
| 1262908800000 | 1884.57 |
| 1263168000000 | 1915 |
| 1263254400000 | 1899.56 |
| 1263340800000 | 1899.05 |
| 1263427200000 | 1909.59 |
| 1263513600000 | 1880.92 |
| 1263772800000 | 1899.43 |
| 1263859200000 | 1907.92 |
| 1263945600000 | 1861 |
| 1264032000000 | 1833.48 |
| 1264118400000 | 1827.48 |
| 1264377600000 | 1810.09 |
| 1264464000000 | 1812.48 |
| 1264550400000 | 1801.96 |
| 1264636800000 | 1766.43 |
| 1264723200000 | 1771.35 |
| 1264982400000 | 1774.95 |
| 1265068800000 | 1793.16 |
| 1265155200000 | 1782.39 |
| 1265241600000 | 1732.73 |
| 1265328000000 | 1683.67 |
| 1265587200000 | 1709.13 |
| 1265673600000 | 1709.78 |
| 1265760000000 | 1708.28 |
| 1265846400000 | 1713.99 |
| 1265932800000 | 1717.86 |
| 1266192000000 | 1722.49 |
| 1266278400000 | 1752.2 |
| 1266364800000 | 1761.15 |
| 1266451200000 | 1771.93 |
| 1266537600000 | 1765.65 |
| 1266796800000 | 1762.98 |
| 1266883200000 | 1742.71 |
| 1266969600000 | 1751.93 |
| 1267056000000 | 1712.37 |
| 1267142400000 | 1742.82 |
| 1267401600000 | 1746.76 |
| 1267488000000 | 1771.03 |
| 1267574400000 | 1797.82 |
| 1267660800000 | 1786.92 |
| 1267747200000 | 1808.13 |
| 1268006400000 | 1813.54 |
| 1268092800000 | 1809.56 |
| 1268179200000 | 1826.48 |
| 1268265600000 | 1822.98 |
| 1268352000000 | 1834.69 |
| 1268611200000 | 1812.47 |
| 1268697600000 | 1840.76 |
| 1268784000000 | 1850.75 |
| 1268870400000 | 1838.84 |
| 1268956800000 | 1817.71 |
| 1269216000000 | 1822.86 |
| 1269302400000 | 1829.93 |
| 1269388800000 | 1809.29 |
| 1269475200000 | 1819.33 |
| 1269561600000 | 1812.25 |
| 1269820800000 | 1827.62 |
| 1269907200000 | 1827.03 |
| 1269993600000 | 1842.06 |
| 1270080000000 | 1866.79 |
| 1270512000000 | 1851.87 |
| 1270598400000 | 1839.81 |
| 1270684800000 | 1830.99 |
| 1270771200000 | 1861.65 |
| 1271030400000 | 1876.56 |
| 1271116800000 | 1865.49 |
| 1271203200000 | 1884 |
| 1271289600000 | 1887.32 |
| 1271376000000 | 1850.72 |
| 1271635200000 | 1840.32 |
| 1271721600000 | 1861.48 |
| 1271808000000 | 1843.05 |
| 1271894400000 | 1809.87 |
| 1271980800000 | 1829.57 |
| 1272240000000 | 1839.44 |
| 1272326400000 | 1785.81 |
| 1272412800000 | 1761.32 |
| 1272499200000 | 1772.75 |
| 1272585600000 | 1768.11 |
| 1272844800000 | 1753.91 |
| 1272931200000 | 1697.68 |
| 1273017600000 | 1677.89 |
| 1273104000000 | 1647.41 |
| 1273190400000 | 1582.85 |
| 1273449600000 | 1683.4 |
| 1273536000000 | 1662.33 |
| 1273622400000 | 1675.18 |
| 1273708800000 | 1669.53 |
| 1273795200000 | 1601.12 |
| 1274054400000 | 1593.51 |
| 1274140800000 | 1614.42 |
| 1274227200000 | 1568.31 |
| 1274313600000 | 1540.52 |
| 1274400000000 | 1549.15 |
| 1274659200000 | 1533.24 |
| 1274745600000 | 1493.84 |
| 1274832000000 | 1523.45 |
| 1274918400000 | 1573.49 |
| 1275004800000 | 1577.16 |
| 1275264000000 | 1575.53 |
| 1275350400000 | 1576.35 |
| 1275436800000 | 1570.04 |
| 1275523200000 | 1591.58 |
| 1275609600000 | 1552.47 |
| 1275868800000 | 1529.59 |
| 1275955200000 | 1517.93 |
| 1276041600000 | 1550.43 |
| 1276128000000 | 1569.18 |
| 1276214400000 | 1572.9 |
| 1276473600000 | 1607.2 |
| 1276560000000 | 1615.49 |
| 1276646400000 | 1619.08 |
| 1276732800000 | 1627.49 |
| 1276819200000 | 1621.62 |
| 1277078400000 | 1639.42 |
| 1277164800000 | 1619.8 |
| 1277251200000 | 1600.66 |
| 1277337600000 | 1589 |
| 1277424000000 | 1571.48 |
| 1277683200000 | 1597.5 |
| 1277769600000 | 1539 |
| 1277856000000 | 1546.53 |
| 1277942400000 | 1537.95 |
| 1278028800000 | 1546.32 |
| 1278288000000 | 1534.65 |
| 1278374400000 | 1582.93 |
| 1278460800000 | 1597.94 |
| 1278547200000 | 1618.35 |
| 1278633600000 | 1620.16 |
| 1278892800000 | 1624.29 |
| 1278979200000 | 1661.62 |
| 1279065600000 | 1672.01 |
| 1279152000000 | 1678.51 |
| 1279238400000 | 1655.82 |
| 1279497600000 | 1645.15 |
| 1279584000000 | 1637.72 |
| 1279670400000 | 1640.92 |
| 1279756800000 | 1680.34 |
| 1279843200000 | 1675.71 |
| 1280102400000 | 1691.69 |
| 1280188800000 | 1685.36 |
| 1280275200000 | 1685.67 |
| 1280361600000 | 1690.07 |
| 1280448000000 | 1677.92 |
| 1280707200000 | 1737.12 |
| 1280793600000 | 1742.61 |
| 1280880000000 | 1738.31 |
| 1280966400000 | 1736.08 |
| 1281052800000 | 1738.7 |
| 1281312000000 | 1758.74 |
| 1281398400000 | 1728.12 |
| 1281484800000 | 1681.6 |
| 1281571200000 | 1684.26 |
| 1281657600000 | 1682.58 |
| 1281916800000 | 1694.76 |
| 1282003200000 | 1705.33 |
| 1282089600000 | 1698.59 |
| 1282176000000 | 1676.56 |
| 1282262400000 | 1651.19 |
| 1282521600000 | 1656.58 |
| 1282608000000 | 1634.26 |
| 1282694400000 | 1619.99 |
| 1282780800000 | 1643.53 |
| 1282867200000 | 1651.62 |
| 1283126400000 | 1649.88 |
| 1283212800000 | 1653.93 |
| 1283299200000 | 1706.74 |
| 1283385600000 | 1706.1 |
| 1283472000000 | 1725.73 |
| 1283731200000 | 1730.91 |
| 1283817600000 | 1710.02 |
| 1283904000000 | 1734.04 |
| 1283990400000 | 1745.37 |
| 1284076800000 | 1738.63 |
| 1284336000000 | 1762.99 |
| 1284422400000 | 1775.69 |
| 1284508800000 | 1773.78 |
| 1284595200000 | 1771.59 |
| 1284681600000 | 1757.57 |
| 1284940800000 | 1788.54 |
| 1285027200000 | 1784.4 |
| 1285113600000 | 1797.72 |
| 1285200000000 | 1792.89 |
| 1285286400000 | 1823.73 |
| 1285545600000 | 1816.51 |
| 1285632000000 | 1822.49 |
| 1285718400000 | 1820.4 |
| 1285804800000 | 1819.12 |
| 1285891200000 | 1835 |
| 1286150400000 | 1814.34 |
| 1286236800000 | 1855.52 |
| 1286323200000 | 1872.38 |
| 1286409600000 | 1878.82 |
| 1286496000000 | 1882.55 |
| 1286755200000 | 1882.5 |
| 1286841600000 | 1869.39 |
| 1286928000000 | 1916.23 |
| 1287014400000 | 1930.74 |
| 1287100800000 | 1928.12 |
| 1287360000000 | 1928.93 |
| 1287446400000 | 1889.1 |
| 1287532800000 | 1921.8 |
| 1287619200000 | 1931.17 |
| 1287705600000 | 1913.01 |
| 1287964800000 | 1926.55 |
| 1288051200000 | 1911.79 |
| 1288137600000 | 1883.56 |
| 1288224000000 | 1911.06 |
| 1288310400000 | 1915.25 |
| 1288569600000 | 1917.53 |
| 1288656000000 | 1949.79 |
| 1288742400000 | 1941.33 |
| 1288828800000 | 1999.16 |
| 1288915200000 | 1988.61 |
| 1289174400000 | 1968.26 |
| 1289260800000 | 1976.88 |
| 1289347200000 | 1936.94 |
| 1289433600000 | 1940.61 |
| 1289520000000 | 1932.46 |
| 1289779200000 | 1932.77 |
| 1289865600000 | 1882.79 |
| 1289952000000 | 1891.22 |
| 1290038400000 | 1927.89 |
| 1290124800000 | 1922.7 |
| 1290384000000 | 1907.8 |
| 1290470400000 | 1858.58 |
| 1290556800000 | 1872.98 |
| 1290643200000 | 1881.68 |
| 1290729600000 | 1856.76 |
| 1290988800000 | 1806.03 |
| 1291075200000 | 1799.38 |
| 1291161600000 | 1833.34 |
| 1291248000000 | 1868.33 |
| 1291334400000 | 1889.01 |
| 1291593600000 | 1883.56 |
| 1291680000000 | 1911.12 |
| 1291766400000 | 1896.87 |
| 1291852800000 | 1898.36 |
| 1291939200000 | 1907.57 |
| 1292198400000 | 1935.03 |
| 1292284800000 | 1944.8 |
| 1292371200000 | 1937.6 |
| 1292457600000 | 1926.18 |
| 1292544000000 | 1910.83 |
| 1292803200000 | 1915.45 |
| 1292889600000 | 1936.08 |
| 1292976000000 | 1932.97 |
| 1293062400000 | 1934.91 |
| 1293148800000 | 1941.4 |
| 1293408000000 | 1931.49 |
| 1293494400000 | 1934.12 |
| 1293580800000 | 1938.35 |
| 1293667200000 | 1930 |
| 1293753600000 | 1937.79 |
| 1294012800000 | 1940.56 |
| 1294099200000 | 1950.76 |
| 1294185600000 | 1928.08 |
| 1294272000000 | 1921.35 |
| 1294358400000 | 1911.56 |
| 1294617600000 | 1892.81 |
| 1294704000000 | 1907.39 |
| 1294790400000 | 1941.46 |
| 1294876800000 | 1962.66 |
| 1294963200000 | 1959.26 |
| 1295222400000 | 1956.77 |
| 1295308800000 | 1986.74 |
| 1295395200000 | 1976.47 |
| 1295481600000 | 1934.83 |
| 1295568000000 | 1972.69 |
| 1295827200000 | 2000.4 |
| 1295913600000 | 1986.49 |
| 1296000000000 | 2009.49 |
| 1296086400000 | 2005.35 |
| 1296172800000 | 1969.14 |
| 1296432000000 | 1981.76 |
| 1296518400000 | 2021.14 |
| 1296604800000 | 2033.78 |
| 1296691200000 | 2010.3 |
| 1296777600000 | 1999.86 |
| 1297036800000 | 2016.94 |
| 1297123200000 | 2029.69 |
| 1297209600000 | 2021.4 |
| 1297296000000 | 2010.21 |
| 1297382400000 | 2007.05 |
| 1297641600000 | 2001.45 |
| 1297728000000 | 2013.01 |
| 1297814400000 | 2012.64 |
| 1297900800000 | 2026.49 |
| 1297987200000 | 2032.99 |
| 1298246400000 | 2019.92 |
| 1298332800000 | 2013.31 |
| 1298419200000 | 2004.18 |
| 1298505600000 | 2004.3 |
| 1298592000000 | 2013.25 |
| 1298851200000 | 2043.19 |
| 1298937600000 | 2037.31 |
| 1299024000000 | 2032.92 |
| 1299110400000 | 2053.73 |
| 1299196800000 | 2049.32 |
| 1299456000000 | 2041.06 |
| 1299542400000 | 2027.03 |
| 1299628800000 | 2018.79 |
| 1299715200000 | 1983.56 |
| 1299801600000 | 1976.72 |
| 1300060800000 | 1968.62 |
| 1300147200000 | 1921.9 |
| 1300233600000 | 1889.76 |
| 1300320000000 | 1940.85 |
| 1300406400000 | 1952.16 |
| 1300665600000 | 1990.32 |
| 1300752000000 | 1992.25 |
| 1300838400000 | 1994.04 |
| 1300924800000 | 2023.21 |
| 1301011200000 | 2023.32 |
| 1301270400000 | 2016.53 |
| 1301356800000 | 2017.05 |
| 1301443200000 | 2037.73 |
| 1301529600000 | 2035.76 |
| 1301616000000 | 2056.95 |
| 1301875200000 | 2073.98 |
| 1301961600000 | 2077.17 |
| 1302048000000 | 2094.06 |
| 1302134400000 | 2081.48 |
| 1302220800000 | 2110.66 |
| 1302480000000 | 2112.27 |
| 1302566400000 | 2080.44 |
| 1302652800000 | 2093.44 |
| 1302739200000 | 2087.69 |
| 1302825600000 | 2094.67 |
| 1303084800000 | 2034.98 |
| 1303171200000 | 2059.46 |
| 1303257600000 | 2128.12 |
| 1303344000000 | 2140.54 |
| 1303776000000 | 2154.25 |
| 1303862400000 | 2169.51 |
| 1303948800000 | 2199.48 |
| 1304035200000 | 2207.25 |
| 1304294400000 | 2218.41 |
| 1304380800000 | 2203.51 |
| 1304467200000 | 2181.06 |
| 1304553600000 | 2142.51 |
| 1304640000000 | 2159.83 |
| 1304899200000 | 2124.52 |
| 1304985600000 | 2149.85 |
| 1305072000000 | 2148.53 |
| 1305158400000 | 2121.04 |
| 1305244800000 | 2114.12 |
| 1305504000000 | 2124.51 |
| 1305590400000 | 2093.77 |
| 1305676800000 | 2117.78 |
| 1305763200000 | 2129.78 |
| 1305849600000 | 2118.09 |
| 1306108800000 | 2070.38 |
| 1306195200000 | 2089.97 |
| 1306281600000 | 2095.67 |
| 1306368000000 | 2101.4 |
| 1306454400000 | 2134.56 |
| 1306713600000 | 2136.51 |
| 1306800000000 | 2162.42 |
| 1306886400000 | 2151.39 |
| 1306972800000 | 2118.12 |
| 1307059200000 | 2125.6 |
| 1307318400000 | 2124.47 |
| 1307404800000 | 2132.91 |
| 1307491200000 | 2106.61 |
| 1307577600000 | 2115.16 |
| 1307664000000 | 2067.04 |
| 1307923200000 | 2075.79 |
| 1308009600000 | 2103.28 |
| 1308096000000 | 2059.82 |
| 1308182400000 | 2036.61 |
| 1308268800000 | 2058.35 |
| 1308528000000 | 2056.9 |
| 1308614400000 | 2089.4 |
| 1308700800000 | 2087.63 |
| 1308787200000 | 2026.75 |
| 1308873600000 | 2033.18 |
| 1309132800000 | 2051.42 |
| 1309219200000 | 2064.32 |
| 1309305600000 | 2098.46 |
| 1309392000000 | 2133.82 |
| 1309478400000 | 2136.04 |
| 1309737600000 | 2146.95 |
| 1309824000000 | 2145.97 |
| 1309910400000 | 2129.88 |
| 1309996800000 | 2151.13 |
| 1310083200000 | 2129.98 |
| 1310342400000 | 2080.29 |
| 1310428800000 | 2066.87 |
| 1310515200000 | 2100.9 |
| 1310601600000 | 2087.98 |
| 1310688000000 | 2082.81 |
| 1310947200000 | 2043.76 |
| 1311033600000 | 2080.39 |
| 1311120000000 | 2095.74 |
| 1311206400000 | 2127.62 |
| 1311292800000 | 2138.65 |
| 1311552000000 | 2143.49 |
| 1311638400000 | 2161.2 |
| 1311724800000 | 2130.83 |
| 1311811200000 | 2118.44 |
| 1311897600000 | 2115.2 |
| 1312156800000 | 2073.97 |
| 1312243200000 | 2049.32 |
| 1312329600000 | 2025.83 |
| 1312416000000 | 1953.64 |
| 1312502400000 | 1914.48 |
| 1312761600000 | 1846.84 |
| 1312848000000 | 1867.61 |
| 1312934400000 | 1796.85 |
| 1313020800000 | 1842.34 |
| 1313107200000 | 1899.71 |
| 1313366400000 | 1928.35 |
| 1313452800000 | 1932.86 |
| 1313539200000 | 1950.95 |
| 1313625600000 | 1861.57 |
| 1313712000000 | 1840.18 |
| 1313971200000 | 1862.37 |
| 1314057600000 | 1886.21 |
| 1314144000000 | 1908.12 |
| 1314230400000 | 1869.06 |
| 1314316800000 | 1861.81 |
| 1314576000000 | 1894.76 |
| 1314662400000 | 1895.86 |
| 1314748800000 | 1937.57 |
| 1314835200000 | 1934.16 |
| 1314921600000 | 1892.42 |
| 1315180800000 | 1809.44 |
| 1315267200000 | 1792.81 |
| 1315353600000 | 1839.36 |
| 1315440000000 | 1846.36 |
| 1315526400000 | 1776.3 |
| 1315785600000 | 1728.83 |
| 1315872000000 | 1749.95 |
| 1315958400000 | 1770.42 |
| 1316044800000 | 1819.26 |
| 1316131200000 | 1822.53 |
| 1316390400000 | 1770.59 |
| 1316476800000 | 1819.34 |
| 1316563200000 | 1784.64 |
| 1316649600000 | 1687.16 |
| 1316736000000 | 1704.12 |
| 1316995200000 | 1725.21 |
| 1317081600000 | 1808.59 |
| 1317168000000 | 1792.18 |
| 1317254400000 | 1803.49 |
| 1317340800000 | 1766.99 |
| 1317600000000 | 1739.11 |
| 1317686400000 | 1705.64 |
| 1317772800000 | 1752.26 |
| 1317859200000 | 1800.14 |
| 1317945600000 | 1828.27 |
| 1318204800000 | 1873.31 |
| 1318291200000 | 1865.68 |
| 1318377600000 | 1902.26 |
| 1318464000000 | 1881.68 |
| 1318550400000 | 1921.08 |
| 1318809600000 | 1898.86 |
| 1318896000000 | 1878.71 |
| 1318982400000 | 1901.62 |
| 1319068800000 | 1870.88 |
| 1319155200000 | 1936.01 |
| 1319414400000 | 1944.87 |
| 1319500800000 | 1936.9 |
| 1319587200000 | 1934.7 |
| 1319673600000 | 2016.2 |
| 1319760000000 | 2019.53 |
| 1320019200000 | 1961.72 |
| 1320105600000 | 1883.12 |
| 1320192000000 | 1914.51 |
| 1320278400000 | 1935.16 |
| 1320364800000 | 1920.83 |
| 1320624000000 | 1912.06 |
| 1320710400000 | 1936.9 |
| 1320796800000 | 1889.75 |
| 1320883200000 | 1885.37 |
| 1320969600000 | 1939.37 |
| 1321228800000 | 1912.79 |
| 1321315200000 | 1897.86 |
| 1321401600000 | 1904.4 |
| 1321488000000 | 1888.62 |
| 1321574400000 | 1875.69 |
| 1321833600000 | 1815.77 |
| 1321920000000 | 1810.2 |
| 1322006400000 | 1773.37 |
| 1322092800000 | 1756.26 |
| 1322179200000 | 1764.4 |
| 1322438400000 | 1828.5 |
| 1322524800000 | 1839.92 |
| 1322611200000 | 1917.68 |
| 1322697600000 | 1909.87 |
| 1322784000000 | 1909.48 |
| 1323043200000 | 1921.22 |
| 1323129600000 | 1910.12 |
| 1323216000000 | 1912.29 |
| 1323302400000 | 1888.19 |
| 1323388800000 | 1912 |
| 1323648000000 | 1871.44 |
| 1323734400000 | 1871.47 |
| 1323820800000 | 1824.46 |
| 1323907200000 | 1847 |
| 1323993600000 | 1841.21 |
| 1324252800000 | 1841.6 |
| 1324339200000 | 1876.56 |
| 1324425600000 | 1859.67 |
| 1324512000000 | 1879.78 |
| 1324598400000 | 1894.02 |
| 1324944000000 | 1900.37 |
| 1325030400000 | 1876.15 |
| 1325116800000 | 1889.17 |
| 1325203200000 | 1912.27 |
| 1325462400000 | 1927.31 |
| 1325548800000 | 1966.21 |
| 1325635200000 | 1940.89 |
| 1325721600000 | 1915.13 |
| 1325808000000 | 1907.8 |
| 1326067200000 | 1903.92 |
| 1326153600000 | 1933.55 |
| 1326240000000 | 1905.22 |
| 1326326400000 | 1906.64 |
| 1326412800000 | 1880.78 |
| 1326672000000 | 1898.69 |
| 1326758400000 | 1921.6 |
| 1326844800000 | 1934.35 |
| 1326931200000 | 1944.79 |
| 1327017600000 | 1935.38 |
| 1327276800000 | 1955.69 |
| 1327363200000 | 1947.58 |
| 1327449600000 | 1931.73 |
| 1327536000000 | 1972.88 |
| 1327622400000 | 1947.52 |
| 1327881600000 | 1939.14 |
| 1327968000000 | 1946.03 |
| 1328054400000 | 1988.4 |
| 1328140800000 | 1978.73 |
| 1328227200000 | 1998.74 |
| 1328486400000 | 1996.25 |
| 1328572800000 | 2014.87 |
| 1328659200000 | 2004.75 |
| 1328745600000 | 2017.44 |
| 1328832000000 | 1988.19 |
| 1329091200000 | 2009.75 |
| 1329177600000 | 1995.42 |
| 1329264000000 | 1991.01 |
| 1329350400000 | 1992.65 |
| 1329436800000 | 2012.52 |
| 1329696000000 | 2036.68 |
| 1329782400000 | 2033.14 |
| 1329868800000 | 2017.66 |
| 1329955200000 | 2027.75 |
| 1330041600000 | 2046.35 |
| 1330300800000 | 2040.96 |
| 1330387200000 | 2044.63 |
| 1330473600000 | 2034.38 |
| 1330560000000 | 2048.07 |
| 1330646400000 | 2024.18 |
| 1330905600000 | 2025.69 |
| 1330992000000 | 1971.06 |
| 1331078400000 | 1978.82 |
| 1331164800000 | 2028.05 |
| 1331251200000 | 2017.36 |
| 1331510400000 | 2020.74 |
| 1331596800000 | 2043.81 |
| 1331683200000 | 2029.29 |
| 1331769600000 | 2038.32 |
| 1331856000000 | 2058.58 |
| 1332115200000 | 2068.92 |
| 1332201600000 | 2047.71 |
| 1332288000000 | 2044.88 |
| 1332374400000 | 2026.94 |
| 1332460800000 | 2032.41 |
| 1332720000000 | 2057.65 |
| 1332806400000 | 2043.75 |
| 1332892800000 | 2020.6 |
| 1332979200000 | 2001.61 |
| 1333065600000 | 2022.14 |
| 1333324800000 | 2056.7399 |
| 1333411200000 | 2043.36 |
| 1333497600000 | 1978.26 |
| 1333584000000 | 1972.23 |
| 1334016000000 | 1936.78 |
| 1334102400000 | 1950.79 |
| 1334188800000 | 1971.93 |
| 1334275200000 | 1936.99 |
| 1334534400000 | 1949.08 |
| 1334620800000 | 1992.91 |
| 1334707200000 | 1986.69 |
| 1334793600000 | 1983.43 |
| 1334880000000 | 2007.75 |
| 1335139200000 | 1963.29 |
| 1335225600000 | 1987.53 |
| 1335312000000 | 1991.55 |
| 1335398400000 | 2006.4 |
| 1335484800000 | 2019.32 |
| 1335744000000 | 2007.55 |
| 1335830400000 | 2014.27 |
| 1335916800000 | 1998.72 |
| 1336003200000 | 2002.35 |
| 1336089600000 | 1966.13 |
| 1336348800000 | 1965.38 |
| 1336435200000 | 1929.61 |
| 1336521600000 | 1920.19 |
| 1336608000000 | 1929.98 |
| 1336694400000 | 1941.33 |
| 1336953600000 | 1899.08 |
| 1337040000000 | 1880.92 |
| 1337126400000 | 1864.1 |
| 1337212800000 | 1843.93 |
| 1337299200000 | 1831.8 |
| 1337558400000 | 1841.97 |
| 1337644800000 | 1870.77 |
| 1337731200000 | 1813.36 |
| 1337817600000 | 1834.61 |
| 1337904000000 | 1832.58 |
| 1338163200000 | 1833.79 |
| 1338249600000 | 1845.04 |
| 1338336000000 | 1800.98 |
| 1338422400000 | 1796.26 |
| 1338508800000 | 1767.37 |
| 1338768000000 | 1776.35 |
| 1338854400000 | 1774.07 |
| 1338940800000 | 1812.44 |
| 1339027200000 | 1836.07 |
| 1339113600000 | 1821.16 |
| 1339372800000 | 1830.84 |
| 1339459200000 | 1845.5 |
| 1339545600000 | 1864.02 |
| 1339632000000 | 1860.56 |
| 1339718400000 | 1875.21 |
| 1339977600000 | 1877.03 |
| 1340064000000 | 1918.12 |
| 1340150400000 | 1922.77 |
| 1340236800000 | 1899.8 |
| 1340323200000 | 1878.02 |
| 1340582400000 | 1851.96 |
| 1340668800000 | 1856.6 |
| 1340755200000 | 1874.83 |
| 1340841600000 | 1866.07 |
| 1340928000000 | 1939.74 |
| 1341187200000 | 1953.15 |
| 1341273600000 | 1976.54 |
| 1341360000000 | 1961.76 |
| 1341446400000 | 1946.42 |
| 1341532800000 | 1924.58 |
| 1341792000000 | 1916.98 |
| 1341878400000 | 1919.87 |
| 1341964800000 | 1925.46 |
| 1342051200000 | 1897.77 |
| 1342137600000 | 1932.84 |
| 1342396800000 | 1935.87 |
| 1342483200000 | 1928.62 |
| 1342569600000 | 1960.39 |
| 1342656000000 | 1975.62 |
| 1342742400000 | 1939.71 |
| 1343001600000 | 1892.83 |
| 1343088000000 | 1880.39 |
| 1343174400000 | 1879.94 |
| 1343260800000 | 1944.33 |
| 1343347200000 | 1974.84 |
| 1343606400000 | 1980.93 |
| 1343692800000 | 1981.73 |
| 1343779200000 | 1990.52 |
| 1343865600000 | 1958.99 |
| 1343952000000 | 2022.95 |
| 1344211200000 | 2033.61 |
| 1344297600000 | 2052.84 |
| 1344384000000 | 2050.92 |
| 1344470400000 | 2049.06 |
| 1344556800000 | 2046.99 |
| 1344816000000 | 2045.55 |
| 1344902400000 | 2053.92 |
| 1344988800000 | 2045.47 |
| 1345075200000 | 2056.2199 |
| 1345161600000 | 2046.61 |
| 1345420800000 | 2050.13 |
| 1345507200000 | 2071.28 |
| 1345593600000 | 2043.76 |
| 1345680000000 | 2052.37 |
| 1345766400000 | 2050.1 |
| 1346025600000 | 2056.78 |
| 1346112000000 | 2051.51 |
| 1346198400000 | 2042.26 |
| 1346284800000 | 2023.84 |
| 1346371200000 | 2039.48 |
| 1346630400000 | 2055.96 |
| 1346716800000 | 2026.09 |
| 1346803200000 | 2029.16 |
| 1346889600000 | 2073.77 |
| 1346976000000 | 2090.39 |
| 1347235200000 | 2078.43 |
| 1347321600000 | 2100.11 |
| 1347408000000 | 2095.61 |
| 1347494400000 | 2105 |
| 1347580800000 | 2152.58 |
| 1347840000000 | 2146.53 |
| 1347926400000 | 2137.81 |
| 1348012800000 | 2148.84 |
| 1348099200000 | 2130.16 |
| 1348185600000 | 2142.2 |
| 1348444800000 | 2130.14 |
| 1348531200000 | 2144.8 |
| 1348617600000 | 2097.7399 |
| 1348704000000 | 2104.07 |
| 1348790400000 | 2077.71 |
| 1349049600000 | 2109.68 |
| 1349136000000 | 2108.54 |
| 1349222400000 | 2103.26 |
| 1349308800000 | 2113.61 |
| 1349395200000 | 2139.88 |
| 1349654400000 | 2111.12 |
| 1349740800000 | 2091.71 |
| 1349827200000 | 2082.48 |
| 1349913600000 | 2098.5 |
| 1350000000000 | 2092.3 |
| 1350259200000 | 2094.7199 |
| 1350345600000 | 2129.8 |
| 1350432000000 | 2155.7 |
| 1350518400000 | 2154.86 |
| 1350604800000 | 2134.56 |
| 1350864000000 | 2127.73 |
| 1350950400000 | 2072.84 |
| 1351036800000 | 2081.55 |
| 1351123200000 | 2081.54 |
| 1351209600000 | 2082.94 |
| 1351468800000 | 2068.67 |
| 1351555200000 | 2097.76 |
| 1351641600000 | 2073.23 |
| 1351728000000 | 2088.7 |
| 1351814400000 | 2080.94 |
| 1352073600000 | 2061.66 |
| 1352160000000 | 2076.42 |
| 1352246400000 | 2042.48 |
| 1352332800000 | 2039.17 |
| 1352419200000 | 2037.46 |
| 1352678400000 | 2029.16 |
| 1352764800000 | 2033.4 |
| 1352851200000 | 2013.27 |
| 1352937600000 | 2001.89 |
| 1353024000000 | 1971.57 |
| 1353283200000 | 2027.73 |
| 1353369600000 | 2030.14 |
| 1353456000000 | 2037.64 |
| 1353542400000 | 2054.14 |
| 1353628800000 | 2076.7399 |
| 1353888000000 | 2071.81 |
| 1353974400000 | 2069.62 |
| 1354060800000 | 2072.54 |
| 1354147200000 | 2102.51 |
| 1354233600000 | 2099.05 |
| 1354492800000 | 2113.44 |
| 1354579200000 | 2115.69 |
| 1354665600000 | 2116.52 |
| 1354752000000 | 2116.2199 |
| 1354838400000 | 2110.2399 |
| 1355097600000 | 2120.12 |
| 1355184000000 | 2138.17 |
| 1355270400000 | 2145.75 |
| 1355356800000 | 2145.77 |
| 1355443200000 | 2144.88 |
| 1355702400000 | 2153.32 |
| 1355788800000 | 2166.02 |
| 1355875200000 | 2170.86 |
| 1355961600000 | 2164.41 |
| 1356048000000 | 2152.75 |
| 1356307200000 | 2152.51 |
| 1356566400000 | 2154.88 |
| 1356652800000 | 2142.82 |
| 1356912000000 | 2143.14 |
| 1357084800000 | 2182.53 |
| 1357171200000 | 2175.58 |
| 1357257600000 | 2178.51 |
| 1357516800000 | 2171.5 |
| 1357603200000 | 2165.8 |
| 1357689600000 | 2173.3 |
| 1357776000000 | 2191.4 |
| 1357862400000 | 2208.11 |
| 1358121600000 | 2199.82 |
| 1358208000000 | 2200.2399 |
| 1358294400000 | 2192.62 |
| 1358380800000 | 2206.07 |
| 1358467200000 | 2190.41 |
| 1358726400000 | 2197.86 |
| 1358812800000 | 2194.02 |
| 1358899200000 | 2208.56 |
| 1358985600000 | 2225.95 |
| 1359072000000 | 2247.16 |
| 1359331200000 | 2239.4 |
| 1359417600000 | 2258.55 |
| 1359504000000 | 2260.13 |
| 1359590400000 | 2248.79 |
| 1359676800000 | 2271.76 |
| 1359936000000 | 2221.45 |
| 1360022400000 | 2227.9699 |
| 1360108800000 | 2219.82 |
| 1360195200000 | 2187.64 |
| 1360281600000 | 2207.7399 |
| 1360540800000 | 2199.41 |
| 1360627200000 | 2218.79 |
| 1360713600000 | 2223.27 |
| 1360800000000 | 2204.15 |
| 1360886400000 | 2202.61 |
| 1361145600000 | 2199.07 |
| 1361232000000 | 2223.34 |
| 1361318400000 | 2222.21 |
| 1361404800000 | 2171.12 |
| 1361491200000 | 2191.52 |
| 1361750400000 | 2200.92 |
| 1361836800000 | 2157.42 |
| 1361923200000 | 2178.62 |
| 1362009600000 | 2195.44 |
| 1362096000000 | 2177.9 |
| 1362355200000 | 2184.6 |
| 1362441600000 | 2224.62 |
| 1362528000000 | 2219.69 |
| 1362614400000 | 2236.32 |
| 1362700800000 | 2230.81 |
| 1362960000000 | 2238.43 |
| 1363046400000 | 2241.18 |
| 1363132800000 | 2228.8 |
| 1363219200000 | 2256.45 |
| 1363305600000 | 2266.81 |
| 1363564800000 | 2250.15 |
| 1363651200000 | 2239.78 |
| 1363737600000 | 2257.55 |
| 1363824000000 | 2241.38 |
| 1363910400000 | 2254.03 |
| 1364169600000 | 2238.05 |
| 1364256000000 | 2237.87 |
| 1364342400000 | 2220.4 |
| 1364428800000 | 2241.37 |
| 1364860800000 | 2269.13 |
| 1364947200000 | 2253.05 |
| 1365033600000 | 2232.7 |
| 1365120000000 | 2224.54 |
| 1365379200000 | 2235.32 |
| 1365465600000 | 2241.4 |
| 1365552000000 | 2275.41 |
| 1365638400000 | 2291.98 |
| 1365724800000 | 2272.25 |
| 1365984000000 | 2270.35 |
| 1366070400000 | 2258.73 |
| 1366156800000 | 2207.77 |
| 1366243200000 | 2224.5 |
| 1366329600000 | 2229.65 |
| 1366588800000 | 2221.31 |
| 1366675200000 | 2264.65 |
| 1366761600000 | 2279.7199 |
| 1366848000000 | 2294.86 |
| 1366934400000 | 2292.96 |
| 1367193600000 | 2318.56 |
| 1367280000000 | 2327.54 |
| 1367366400000 | 2329.75 |
| 1367452800000 | 2318.54 |
| 1367539200000 | 2346.7 |
| 1367798400000 | 2334.11 |
| 1367884800000 | 2338.63 |
| 1367971200000 | 2373.35 |
| 1368057600000 | 2361.5 |
| 1368144000000 | 2348.92 |
| 1368403200000 | 2349.31 |
| 1368489600000 | 2357.62 |
| 1368576000000 | 2353.01 |
| 1368662400000 | 2359.12 |
| 1368748800000 | 2345.77 |
| 1369008000000 | 2357.86 |
| 1369094400000 | 2370.02 |
| 1369180800000 | 2378.27 |
| 1369267200000 | 2339.11 |
| 1369353600000 | 2346.18 |
| 1369612800000 | 2351.35 |
| 1369699200000 | 2358.98 |
| 1369785600000 | 2329.12 |
| 1369872000000 | 2345.36 |
| 1369958400000 | 2305.8 |
| 1370217600000 | 2297.13 |
| 1370304000000 | 2313.03 |
| 1370390400000 | 2281.17 |
| 1370476800000 | 2275.29 |
| 1370563200000 | 2312.9 |
| 1370822400000 | 2309.3 |
| 1370908800000 | 2303.2 |
| 1370995200000 | 2309.31 |
| 1371081600000 | 2297.17 |
| 1371168000000 | 2303.76 |
| 1371427200000 | 2328.31 |
| 1371513600000 | 2324.64 |
| 1371600000000 | 2324.48 |
| 1371686400000 | 2218.83 |
| 1371772800000 | 2192.04 |
| 1372032000000 | 2154.42 |
| 1372118400000 | 2177.68 |
| 1372204800000 | 2207.28 |
| 1372291200000 | 2225.54 |
| 1372377600000 | 2218.27 |
| 1372636800000 | 2239.9899 |
| 1372723200000 | 2230.8 |
| 1372809600000 | 2206.9699 |
| 1372896000000 | 2242.01 |
| 1372982400000 | 2194.48 |
| 1373241600000 | 2229.2399 |
| 1373328000000 | 2233.7399 |
| 1373414400000 | 2248.16 |
| 1373500800000 | 2292.95 |
| 1373587200000 | 2294.65 |
| 1373846400000 | 2299.75 |
| 1373932800000 | 2298.4 |
| 1374019200000 | 2302.51 |
| 1374105600000 | 2312.29 |
| 1374192000000 | 2318.5 |
| 1374451200000 | 2329.2199 |
| 1374537600000 | 2323.6 |
| 1374624000000 | 2334.95 |
| 1374710400000 | 2314.4699 |
| 1374796800000 | 2311.68 |
| 1375056000000 | 2311.43 |
| 1375142400000 | 2311.07 |
| 1375228800000 | 2323.71 |
| 1375315200000 | 2334.85 |
| 1375401600000 | 2351.71 |
| 1375660800000 | 2348.9899 |
| 1375747200000 | 2357.51 |
| 1375833600000 | 2352.16 |
| 1375920000000 | 2363.92 |
| 1376006400000 | 2369.58 |
| 1376265600000 | 2360.95 |
| 1376352000000 | 2368.18 |
| 1376438400000 | 2378.4 |
| 1376524800000 | 2353.08 |
| 1376611200000 | 2369.12 |
| 1376870400000 | 2362.7399 |
| 1376956800000 | 2367.1 |
| 1377043200000 | 2347.82 |
| 1377129600000 | 2359.91 |
| 1377216000000 | 2378.48 |
| 1377475200000 | 2379.52 |
| 1377561600000 | 2353.46 |
| 1377648000000 | 2337.34 |
| 1377734400000 | 2330.93 |
| 1377820800000 | 2305.91 |
| 1378080000000 | 2346.9899 |
| 1378166400000 | 2324.51 |
| 1378252800000 | 2339.66 |
| 1378339200000 | 2336.87 |
| 1378425600000 | 2358.7199 |
| 1378684800000 | 2362.29 |
| 1378771200000 | 2383.54 |
| 1378857600000 | 2402.94 |
| 1378944000000 | 2403.31 |
| 1379030400000 | 2402 |
| 1379289600000 | 2429.87 |
| 1379376000000 | 2417.69 |
| 1379462400000 | 2428.89 |
| 1379548800000 | 2478.11 |
| 1379635200000 | 2469.6 |
| 1379894400000 | 2459.85 |
| 1379980800000 | 2463.7399 |
| 1380067200000 | 2468.77 |
| 1380153600000 | 2469.07 |
| 1380240000000 | 2473.53 |
| 1380499200000 | 2461.09 |
| 1380585600000 | 2463.77 |
| 1380672000000 | 2455.77 |
| 1380758400000 | 2455.6 |
| 1380844800000 | 2448.8 |
| 1381104000000 | 2436.78 |
| 1381190400000 | 2421.44 |
| 1381276800000 | 2387.52 |
| 1381363200000 | 2418.37 |
| 1381449600000 | 2441.4 |
| 1381708800000 | 2449.92 |
| 1381795200000 | 2454.56 |
| 1381881600000 | 2453.39 |
| 1381968000000 | 2492.39 |
| 1382054400000 | 2516.35 |
| 1382313600000 | 2520.69 |
| 1382400000000 | 2558.7399 |
| 1382486400000 | 2553.44 |
| 1382572800000 | 2567.03 |
| 1382659200000 | 2569.63 |
| 1382918400000 | 2571.94 |
| 1383004800000 | 2581.85 |
| 1383091200000 | 2584.61 |
| 1383177600000 | 2563.76 |
| 1383264000000 | 2540.2 |
| 1383523200000 | 2551.58 |
| 1383609600000 | 2548.46 |
| 1383696000000 | 2567.4699 |
| 1383782400000 | 2541.2 |
| 1383868800000 | 2529.94 |
| 1384128000000 | 2543.89 |
| 1384214400000 | 2541.1 |
| 1384300800000 | 2525.8 |
| 1384387200000 | 2557.66 |
| 1384473600000 | 2569.9 |
| 1384732800000 | 2589.75 |
| 1384819200000 | 2574.21 |
| 1384905600000 | 2572.01 |
| 1384992000000 | 2565.29 |
| 1385078400000 | 2577.82 |
| 1385337600000 | 2584.32 |
| 1385424000000 | 2570.05 |
| 1385510400000 | 2580.66 |
| 1385596800000 | 2591.15 |
| 1385683200000 | 2594.18 |
| 1385942400000 | 2574.58 |
| 1386028800000 | 2546.58 |
| 1386115200000 | 2527.7399 |
| 1386201600000 | 2526.12 |
| 1386288000000 | 2552.9699 |
| 1386547200000 | 2560.87 |
| 1386633600000 | 2545.2399 |
| 1386720000000 | 2535.56 |
| 1386806400000 | 2506.85 |
| 1386892800000 | 2492.7199 |
| 1387152000000 | 2530.62 |
| 1387238400000 | 2507.9699 |
| 1387324800000 | 2533.44 |
| 1387411200000 | 2562.4699 |
| 1387497600000 | 2576.19 |
| 1387756800000 | 2598.31 |
| 1387843200000 | 2596.65 |
| 1388102400000 | 2648.92 |
| 1388361600000 | 2646.36 |
| 1388448000000 | 2648.19 |
| 1388620800000 | 2602.39 |
| 1388707200000 | 2608.5 |
| 1388966400000 | 2601.88 |
| 1389052800000 | 2605.59 |
| 1389139200000 | 2599.39 |
| 1389225600000 | 2580.95 |
| 1389312000000 | 2607.82 |
| 1389571200000 | 2600.73 |
| 1389657600000 | 2610.59 |
| 1389744000000 | 2615.76 |
| 1389830400000 | 2623.44 |
| 1389916800000 | 2633.93 |
| 1390176000000 | 2641.76 |
| 1390262400000 | 2639.8 |
| 1390348800000 | 2648.4899 |
| 1390435200000 | 2645.64 |
| 1390521600000 | 2585.78 |
| 1390780800000 | 2556 |
| 1390867200000 | 2558.14 |
| 1390953600000 | 2544.42 |
| 1391040000000 | 2540.71 |
| 1391126400000 | 2523.01 |
| 1391385600000 | 2499.39 |
| 1391472000000 | 2479.37 |
| 1391558400000 | 2483.09 |
| 1391644800000 | 2528.9 |
| 1391731200000 | 2552.7399 |
| 1391990400000 | 2559.43 |
| 1392076800000 | 2597.79 |
| 1392163200000 | 2603.93 |
| 1392249600000 | 2618.29 |
| 1392336000000 | 2639.81 |
| 1392595200000 | 2651.6 |
| 1392681600000 | 2666.46 |
| 1392768000000 | 2674.04 |
| 1392854400000 | 2672.71 |
| 1392940800000 | 2693.4 |
| 1393200000000 | 2707.93 |
| 1393286400000 | 2707.85 |
| 1393372800000 | 2697.68 |
| 1393459200000 | 2697.23 |
| 1393545600000 | 2725.48 |
| 1393804800000 | 2658.94 |
| 1393891200000 | 2704.06 |
| 1393977600000 | 2698.94 |
| 1394064000000 | 2713.53 |
| 1394150400000 | 2676.71 |
| 1394409600000 | 2670.61 |
| 1394496000000 | 2667.06 |
| 1394582400000 | 2648.69 |
| 1394668800000 | 2622.67 |
| 1394755200000 | 2613.98 |
| 1395014400000 | 2634.77 |
| 1395100800000 | 2648.02 |
| 1395187200000 | 2644.96 |
| 1395273600000 | 2620.57 |
| 1395360000000 | 2637.4699 |
| 1395619200000 | 2610.27 |
| 1395705600000 | 2646 |
| 1395792000000 | 2663.2199 |
| 1395878400000 | 2663.36 |
| 1395964800000 | 2691.1 |
| 1396224000000 | 2695.45 |
| 1396310400000 | 2699.75 |
| 1396396800000 | 2699.78 |
| 1396483200000 | 2690.84 |
| 1396569600000 | 2700.41 |
| 1396828800000 | 2678.69 |
| 1396915200000 | 2701.4899 |
| 1397001600000 | 2713.61 |
| 1397088000000 | 2717.91 |
| 1397174400000 | 2683.29 |
| 1397433600000 | 2705.48 |
| 1397520000000 | 2686.66 |
| 1397606400000 | 2709.39 |
| 1397692800000 | 2722.23 |
| 1398124800000 | 2751.26 |
| 1398211200000 | 2743.83 |
| 1398297600000 | 2751.73 |
| 1398384000000 | 2740.14 |
| 1398643200000 | 2757.61 |
| 1398729600000 | 2782.45 |
| 1398816000000 | 2796.14 |
| 1398902400000 | 2800.12 |
| 1398988800000 | 2795.27 |
| 1399248000000 | 2797.73 |
| 1399334400000 | 2801.7399 |
| 1399420800000 | 2816.35 |
| 1399507200000 | 2828.66 |
| 1399593600000 | 2803.3 |
| 1399852800000 | 2826.63 |
| 1399939200000 | 2822.39 |
| 1400025600000 | 2834.42 |
| 1400112000000 | 2837.69 |
| 1400198400000 | 2852.46 |
| 1400457600000 | 2841.08 |
| 1400544000000 | 2821.08 |
| 1400630400000 | 2831.42 |
| 1400716800000 | 2831.15 |
| 1400803200000 | 2829.85 |
| 1401062400000 | 2843.34 |
| 1401148800000 | 2833.83 |
| 1401235200000 | 2820.8 |
| 1401321600000 | 2829.4899 |
| 1401408000000 | 2830.52 |
| 1401667200000 | 2830.62 |
| 1401753600000 | 2824.59 |
| 1401840000000 | 2817.77 |
| 1401926400000 | 2822.88 |
| 1402012800000 | 2832.53 |
| 1402272000000 | 2832.71 |
| 1402358400000 | 2840.93 |
| 1402444800000 | 2832.93 |
| 1402531200000 | 2838.9 |
| 1402617600000 | 2836.87 |
| 1402876800000 | 2838.01 |
| 1402963200000 | 2839.71 |
| 1403049600000 | 2847.38 |
| 1403136000000 | 2882.01 |
| 1403222400000 | 2878.13 |
| 1403481600000 | 2869.4 |
| 1403568000000 | 2871.29 |
| 1403654400000 | 2848.7199 |
| 1403740800000 | 2834.4 |
| 1403827200000 | 2843.14 |
| 1404086400000 | 2857.11 |
| 1404172800000 | 2880.09 |
| 1404259200000 | 2877.82 |
| 1404345600000 | 2894.39 |
| 1404432000000 | 2888.32 |
| 1404691200000 | 2864.44 |
| 1404777600000 | 2838.33 |
| 1404864000000 | 2843.31 |
| 1404950400000 | 2807.82 |
| 1405036800000 | 2809.18 |
| 1405296000000 | 2836.69 |
| 1405382400000 | 2815.79 |
| 1405468800000 | 2838.88 |
| 1405555200000 | 2808.52 |
| 1405641600000 | 2807.19 |
| 1405900800000 | 2799.2199 |
| 1405987200000 | 2827.81 |
| 1406073600000 | 2827.32 |
| 1406160000000 | 2833.06 |
| 1406246400000 | 2795.96 |
| 1406505600000 | 2795.37 |
| 1406592000000 | 2795.11 |
| 1406678400000 | 2764.87 |
| 1406764800000 | 2737.75 |
| 1406851200000 | 2721.28 |
| 1407110400000 | 2708.59 |
| 1407196800000 | 2714.7199 |
| 1407283200000 | 2699.36 |
| 1407369600000 | 2683.54 |
| 1407456000000 | 2674.13 |
| 1407715200000 | 2700.67 |
| 1407801600000 | 2684.35 |
| 1407888000000 | 2700.75 |
| 1407974400000 | 2708.36 |
| 1408060800000 | 2697.28 |
| 1408320000000 | 2727.75 |
| 1408406400000 | 2733.11 |
| 1408492800000 | 2728.32 |
| 1408579200000 | 2744.87 |
| 1408665600000 | 2723.35 |
| 1408924800000 | 2747.9 |
| 1409011200000 | 2767.92 |
| 1409097600000 | 2767.75 |
| 1409184000000 | 2747.66 |
| 1409270400000 | 2759.43 |
| 1409529600000 | 2767.96 |
| 1409616000000 | 2760.55 |
| 1409702400000 | 2782.01 |
| 1409788800000 | 2768.12 |
| 1409875200000 | 2755.29 |
| 1410134400000 | 2744.41 |
| 1410220800000 | 2731.11 |
| 1410307200000 | 2728.71 |
| 1410393600000 | 2733.02 |
| 1410480000000 | 2726.7399 |
| 1410739200000 | 2728.13 |
| 1410825600000 | 2727.42 |
| 1410912000000 | 2734.2399 |
| 1410998400000 | 2751.33 |
| 1411084800000 | 2736.05 |
| 1411344000000 | 2722.2399 |
| 1411430400000 | 2697.67 |
| 1411516800000 | 2709.87 |
| 1411603200000 | 2671.96 |
| 1411689600000 | 2666.04 |
| 1411948800000 | 2660.41 |
| 1412035200000 | 2667.4699 |
| 1412121600000 | 2637.52 |
| 1412208000000 | 2588.48 |
| 1412294400000 | 2573.96 |
| 1412553600000 | 2590.12 |
| 1412640000000 | 2561.93 |
| 1412726400000 | 2552.68 |
| 1412812800000 | 2554.32 |
| 1412899200000 | 2494.51 |
| 1413158400000 | 2511.9899 |
| 1413244800000 | 2504.62 |
| 1413331200000 | 2451.08 |
| 1413417600000 | 2447.57 |
| 1413504000000 | 2508.83 |
| 1413763200000 | 2491.2199 |
| 1413849600000 | 2528.1 |
| 1413936000000 | 2530.42 |
| 1414022400000 | 2546.59 |
| 1414108800000 | 2536.5 |
| 1414368000000 | 2534.28 |
| 1414454400000 | 2560.56 |
| 1414540800000 | 2573.87 |
| 1414627200000 | 2560.15 |
| 1414713600000 | 2585.75 |
| 1414972800000 | 2554.12 |
| 1415059200000 | 2543.05 |
| 1415145600000 | 2572 |
| 1415232000000 | 2571.83 |
| 1415318400000 | 2558.39 |
| 1415577600000 | 2582.36 |
| 1415664000000 | 2588.16 |
| 1415750400000 | 2578.6 |
| 1415836800000 | 2586.93 |
| 1415923200000 | 2581.33 |
| 1416182400000 | 2590.7 |
| 1416268800000 | 2622.07 |
| 1416355200000 | 2625.81 |
| 1416441600000 | 2624.93 |
| 1416528000000 | 2653.23 |
| 1416787200000 | 2653.41 |
| 1416873600000 | 2655.73 |
| 1416960000000 | 2669.15 |
| 1417046400000 | 2658.59 |
| 1417132800000 | 2651.85 |
| 1417392000000 | 2642.45 |
| 1417478400000 | 2642.18 |
| 1417564800000 | 2633.4699 |
| 1417651200000 | 2618.78 |
| 1417737600000 | 2626.13 |
| 1417996800000 | 2604.79 |
| 1418083200000 | 2576.38 |
| 1418169600000 | 2561.69 |
| 1418256000000 | 2559.39 |
| 1418342400000 | 2503.26 |
| 1418601600000 | 2435.2399 |
| 1418688000000 | 2503.28 |
| 1418774400000 | 2492.96 |
| 1418860800000 | 2538.31 |
| 1418947200000 | 2541.07 |
| 1419206400000 | 2550.7199 |
| 1419292800000 | 2542.4699 |
| 1419379200000 | 2545.13 |
| 1419811200000 | 2550.96 |
| 1419897600000 | 2519.16 |
| 1419984000000 | 2517.53 |
| 1420156800000 | 2490.03 |
| 1420416000000 | 2414.92 |
| 1420502400000 | 2398.9899 |
| 1420588800000 | 2394.81 |
| 1420675200000 | 2471.54 |
| 1420761600000 | 2446.41 |
| 1421020800000 | 2462.61 |
| 1421107200000 | 2488.54 |
| 1421193600000 | 2450.7399 |
| 1421280000000 | 2490.25 |
| 1421366400000 | 2510.88 |
| 1421625600000 | 2532.64 |
| 1421712000000 | 2536.57 |
| 1421798400000 | 2554.33 |
| 1421884800000 | 2546.9899 |
| 1421971200000 | 2566.98 |
| 1422230400000 | 2579.14 |
| 1422316800000 | 2593.57 |
| 1422403200000 | 2579.63 |
| 1422489600000 | 2571.06 |
| 1422576000000 | 2545.79 |
| 1422835200000 | 2565.6 |
| 1422921600000 | 2601.42 |
| 1423008000000 | 2617.51 |
| 1423094400000 | 2619.89 |
| 1423180800000 | 2602.96 |
| 1423440000000 | 2599.03 |
| 1423526400000 | 2599.83 |
| 1423612800000 | 2593.35 |
| 1423699200000 | 2612.98 |
| 1423785600000 | 2636.46 |
| 1424044800000 | 2629.9899 |
| 1424131200000 | 2636.45 |
| 1424217600000 | 2635.15 |
| 1424304000000 | 2647.43 |
| 1424390400000 | 2650.18 |
| 1424649600000 | 2668.88 |
| 1424736000000 | 2682.55 |
| 1424822400000 | 2683.11 |
| 1424908800000 | 2680.23 |
| 1424995200000 | 2690.2 |
| 1425254400000 | 2672.02 |
| 1425340800000 | 2653.26 |
| 1425427200000 | 2650.25 |
| 1425513600000 | 2658.61 |
| 1425600000000 | 2615.65 |
| 1425859200000 | 2606.58 |
| 1425945600000 | 2537.87 |
| 1426032000000 | 2541.87 |
| 1426118400000 | 2553.98 |
| 1426204800000 | 2533.86 |
| 1426464000000 | 2570.17 |
| 1426550400000 | 2567.4699 |
| 1426636800000 | 2593.48 |
| 1426723200000 | 2602.98 |
| 1426809600000 | 2667.64 |
| 1427068800000 | 2680.32 |
| 1427155200000 | 2672.39 |
| 1427241600000 | 2658.93 |
| 1427328000000 | 2623.78 |
| 1427414400000 | 2619.36 |
| 1427673600000 | 2632.01 |
| 1427760000000 | 2586.79 |
| 1427846400000 | 2599.26 |
| 1427932800000 | 2618.9899 |
| 1428364800000 | 2667.38 |
| 1428451200000 | 2653.42 |
| 1428537600000 | 2658.52 |
| 1428624000000 | 2676.78 |
| 1428883200000 | 2664.31 |
| 1428969600000 | 2687.93 |
| 1429056000000 | 2685.7199 |
| 1429142400000 | 2694.32 |
| 1429228800000 | 2673.76 |
| 1429488000000 | 2694.64 |
| 1429574400000 | 2700.61 |
| 1429660800000 | 2696.15 |
| 1429747200000 | 2710.36 |
| 1429833600000 | 2728.25 |
| 1430092800000 | 2758.25 |
| 1430179200000 | 2746.39 |
| 1430265600000 | 2719.31 |
| 1430352000000 | 2722.66 |
| 1430438400000 | 2721.73 |
| 1430697600000 | 2719.96 |
| 1430784000000 | 2695.96 |
| 1430870400000 | 2716.26 |
| 1430956800000 | 2681.42 |
| 1431043200000 | 2746.17 |
| 1431302400000 | 2739.15 |
| 1431388800000 | 2726.8 |
| 1431475200000 | 2740.21 |
| 1431561600000 | 2764.78 |
| 1431648000000 | 2759.75 |
| 1431907200000 | 2762.53 |
| 1431993600000 | 2744.4699 |
| 1432080000000 | 2748.93 |
| 1432166400000 | 2772.41 |
| 1432252800000 | 2748.2 |
| 1432512000000 | 2744.26 |
| 1432598400000 | 2688.88 |
| 1432684800000 | 2718.15 |
| 1432771200000 | 2719.94 |
| 1432857600000 | 2679.78 |
| 1433116800000 | 2669.37 |
| 1433203200000 | 2689.01 |
| 1433289600000 | 2711.48 |
| 1433376000000 | 2691.04 |
| 1433462400000 | 2628.98 |
| 1433721600000 | 2631.83 |
| 1433808000000 | 2625.86 |
| 1433894400000 | 2687.79 |
| 1433980800000 | 2689.37 |
| 1434067200000 | 2668.89 |
| 1434326400000 | 2625.93 |
| 1434412800000 | 2643.44 |
| 1434499200000 | 2638.62 |
| 1434585600000 | 2682.33 |
| 1434672000000 | 2667.15 |
| 1434931200000 | 2743.2199 |
| 1435017600000 | 2724.77 |
| 1435104000000 | 2721.5 |
| 1435190400000 | 2708.75 |
| 1435276800000 | 2693.79 |
| 1435536000000 | 2634.23 |
| 1435622400000 | 2588.67 |
| 1435708800000 | 2612.03 |
| 1435795200000 | 2614.58 |
| 1435881600000 | 2597.01 |
| 1436140800000 | 2570.79 |
| 1436227200000 | 2504.16 |
| 1436313600000 | 2541.66 |
| 1436400000000 | 2588.31 |
| 1436486400000 | 2667.25 |
| 1436745600000 | 2676.36 |
| 1436832000000 | 2694.34 |
| 1436918400000 | 2688.92 |
| 1437004800000 | 2709.18 |
| 1437091200000 | 2695.94 |
| 1437350400000 | 2702.95 |
| 1437436800000 | 2689.43 |
| 1437523200000 | 2653.2199 |
| 1437609600000 | 2659.64 |
| 1437696000000 | 2632.02 |
| 1437955200000 | 2606.81 |
| 1438041600000 | 2619.19 |
| 1438128000000 | 2660.78 |
| 1438214400000 | 2652.42 |
| 1438300800000 | 2680.11 |
| 1438560000000 | 2680.12 |
| 1438646400000 | 2674.58 |
| 1438732800000 | 2694.3 |
| 1438819200000 | 2684.67 |
| 1438905600000 | 2668.93 |
| 1439164800000 | 2695.93 |
| 1439251200000 | 2662.67 |
| 1439337600000 | 2624.86 |
| 1439424000000 | 2636.46 |
| 1439510400000 | 2628.35 |
| 1439769600000 | 2626.65 |
| 1439856000000 | 2620.69 |
| 1439942400000 | 2578.32 |
| 1440028800000 | 2563.85 |
| 1440115200000 | 2499.33 |
| 1440374400000 | 2415.28 |
| 1440460800000 | 2473.77 |
| 1440547200000 | 2421.85 |
| 1440633600000 | 2477.59 |
| 1440720000000 | 2491.17 |
| 1440979200000 | 2484.86 |
| 1441065600000 | 2425.23 |
| 1441152000000 | 2423.25 |
| 1441238400000 | 2455.03 |
| 1441324800000 | 2399.29 |
| 1441584000000 | 2423.7 |
| 1441670400000 | 2450.7399 |
| 1441756800000 | 2476.9 |
| 1441843200000 | 2455.63 |
| 1441929600000 | 2447.18 |
| 1442188800000 | 2439.46 |
| 1442275200000 | 2458.83 |
| 1442361600000 | 2509.4699 |
| 1442448000000 | 2501.86 |
| 1442534400000 | 2474.01 |
| 1442793600000 | 2462.82 |
| 1442880000000 | 2369.12 |
| 1442966400000 | 2378.43 |
| 1443052800000 | 2359.8 |
| 1443139200000 | 2405.96 |
| 1443398400000 | 2363.28 |
| 1443484800000 | 2347.08 |
| 1443571200000 | 2391.82 |
| 1443657600000 | 2388 |
| 1443744000000 | 2414.23 |
| 1444003200000 | 2471.38 |
| 1444089600000 | 2498.51 |
| 1444176000000 | 2488.7 |
| 1444262400000 | 2504.46 |
| 1444348800000 | 2526.9699 |
| 1444608000000 | 2533.82 |
| 1444694400000 | 2519.4 |
| 1444780800000 | 2510.84 |
| 1444867200000 | 2543.36 |
| 1444953600000 | 2558.4 |
| 1445212800000 | 2548.81 |
| 1445299200000 | 2537.4 |
| 1445385600000 | 2535.95 |
| 1445472000000 | 2554.59 |
| 1445558400000 | 2573.81 |
| 1445817600000 | 2565.52 |
| 1445904000000 | 2540.18 |
| 1445990400000 | 2577.66 |
| 1446076800000 | 2558.84 |
| 1446163200000 | 2573.01 |
| 1446422400000 | 2572.38 |
| 1446508800000 | 2575.52 |
| 1446595200000 | 2569.92 |
| 1446681600000 | 2566.45 |
| 1446768000000 | 2526.21 |
| 1447027200000 | 2496.6 |
| 1447113600000 | 2494.3 |
| 1447200000000 | 2517.2 |
| 1447286400000 | 2487.95 |
| 1447372800000 | 2461.02 |
| 1447632000000 | 2468.48 |
| 1447718400000 | 2523.17 |
| 1447804800000 | 2518.2199 |
| 1447891200000 | 2546.51 |
| 1447977600000 | 2543.37 |
| 1448236800000 | 2518.1 |
| 1448323200000 | 2496.91 |
| 1448409600000 | 2518.11 |
| 1448496000000 | 2544.56 |
| 1448582400000 | 2530.4899 |
| 1448841600000 | 2527.02 |
| 1448928000000 | 2522.2 |
| 1449014400000 | 2518.31 |
| 1449100800000 | 2490.94 |
| 1449187200000 | 2481.19 |
| 1449446400000 | 2486.78 |
| 1449532800000 | 2452.56 |
| 1449619200000 | 2461.03 |
| 1449705600000 | 2452.91 |
| 1449792000000 | 2414.41 |
| 1450051200000 | 2375.78 |
| 1450137600000 | 2422.37 |
| 1450224000000 | 2431.46 |
| 1450310400000 | 2432.48 |
| 1450396800000 | 2407.23 |
| 1450656000000 | 2392.4699 |
| 1450742400000 | 2399.19 |
| 1450828800000 | 2454.13 |
| 1450915200000 | 2472.04 |
| 1451260800000 | 2465.32 |
| 1451347200000 | 2488.85 |
| 1451433600000 | 2474.31 |
| 1451520000000 | 2449.52 |
| 1451865600000 | 2382.26 |
| 1451952000000 | 2385.7 |
| 1452038400000 | 2365.9 |
| 1452124800000 | 2330.95 |
| 1452211200000 | 2304.4899 |
| 1452470400000 | 2280.16 |
| 1452556800000 | 2295.29 |
| 1452643200000 | 2313.37 |
| 1452729600000 | 2290.76 |
| 1452816000000 | 2254.43 |
| 1453075200000 | 2242.32 |
| 1453161600000 | 2276.51 |
| 1453248000000 | 2210.4699 |
| 1453334400000 | 2240.25 |
| 1453420800000 | 2309.33 |
| 1453680000000 | 2304.51 |
| 1453766400000 | 2328.77 |
| 1453852800000 | 2346.57 |
| 1453939200000 | 2321.83 |
| 1454025600000 | 2346.84 |
| 1454284800000 | 2363.17 |
| 1454371200000 | 2325.23 |
| 1454457600000 | 2326.41 |
| 1454544000000 | 2329.14 |
| 1454630400000 | 2303.75 |
| 1454889600000 | 2248.08 |
| 1454976000000 | 2250.1 |
| 1455062400000 | 2253.17 |
| 1455148800000 | 2215.29 |
| 1455235200000 | 2257.36 |
| 1455494400000 | 2296.06 |
| 1455580800000 | 2285.68 |
| 1455667200000 | 2329.66 |
| 1455753600000 | 2324.02 |
| 1455840000000 | 2310.38 |
| 1456099200000 | 2330 |
| 1456185600000 | 2301.57 |
| 1456272000000 | 2252.78 |
| 1456358400000 | 2298.79 |
| 1456444800000 | 2306.17 |
| 1456704000000 | 2303.16 |
| 1456790400000 | 2332.27 |
| 1456876800000 | 2338.15 |
| 1456963200000 | 2339.04 |
| 1457049600000 | 2371.43 |
| 1457308800000 | 2366.87 |
| 1457395200000 | 2363.88 |
| 1457481600000 | 2366.67 |
| 1457568000000 | 2348.58 |
| 1457654400000 | 2397.96 |
| 1457913600000 | 2404.02 |
| 1458000000000 | 2381.65 |
| 1458086400000 | 2375.89 |
| 1458172800000 | 2422.93 |
| 1458259200000 | 2416.2199 |
| 1458518400000 | 2410.1 |
| 1458604800000 | 2400.05 |
| 1458691200000 | 2395.51 |
| 1458777600000 | 2362.79 |
| 1459209600000 | 2380.09 |
| 1459296000000 | 2445.62 |
| 1459382400000 | 2427.34 |
| 1459468800000 | 2381.1 |
| 1459728000000 | 2409.63 |
| 1459814400000 | 2372.2399 |
| 1459900800000 | 2399.41 |
| 1459987200000 | 2398.5 |
| 1460073600000 | 2423.43 |
| 1460332800000 | 2434.82 |
| 1460419200000 | 2436.15 |
| 1460505600000 | 2466.06 |
| 1460592000000 | 2477.08 |
| 1460678400000 | 2481.76 |
| 1460937600000 | 2500.7399 |
| 1461024000000 | 2551.42 |
| 1461110400000 | 2548.29 |
| 1461196800000 | 2530.65 |
| 1461283200000 | 2505.95 |
| 1461542400000 | 2504.64 |
| 1461628800000 | 2505.3 |
| 1461715200000 | 2514.11 |
| 1461801600000 | 2520.63 |
| 1461888000000 | 2492.88 |
| 1462147200000 | 2506.9699 |
| 1462233600000 | 2476.59 |
| 1462320000000 | 2437.4899 |
| 1462406400000 | 2439.78 |
| 1462492800000 | 2437.1 |
| 1462752000000 | 2450.66 |
| 1462838400000 | 2476.92 |
| 1462924800000 | 2478.4 |
| 1463011200000 | 2463.1 |
| 1463097600000 | 2457.13 |
| 1463356800000 | 2463.23 |
| 1463443200000 | 2461.87 |
| 1463529600000 | 2466.04 |
| 1463616000000 | 2411.18 |
| 1463702400000 | 2439.91 |
| 1463961600000 | 2424.68 |
| 1464048000000 | 2465.5 |
| 1464134400000 | 2497.89 |
| 1464220800000 | 2509.13 |
| 1464307200000 | 2507.58 |
| 1464566400000 | 2512.06 |
| 1464652800000 | 2488.67 |
| 1464739200000 | 2479.58 |
| 1464825600000 | 2477.73 |
| 1464912000000 | 2501.79 |
| 1465171200000 | 2523.29 |
| 1465257600000 | 2553.31 |
| 1465344000000 | 2549.7399 |
| 1465430400000 | 2514.77 |
| 1465516800000 | 2458.59 |
| 1465776000000 | 2420.08 |
| 1465862400000 | 2356.25 |
| 1465948800000 | 2381.7399 |
| 1466035200000 | 2359.53 |
| 1466121600000 | 2396.61 |
| 1466380800000 | 2488.27 |
| 1466467200000 | 2495.78 |
| 1466553600000 | 2505.04 |
| 1466640000000 | 2544.08 |
| 1466726400000 | 2381.69 |
| 1466985600000 | 2319.53 |
| 1467072000000 | 2388.44 |
| 1467158400000 | 2473.33 |
| 1467244800000 | 2506.51 |
| 1467331200000 | 2522.52 |
| 1467590400000 | 2519.18 |
| 1467676800000 | 2494.81 |
| 1467763200000 | 2450.95 |
| 1467849600000 | 2471.79 |
| 1467936000000 | 2484.09 |
| 1468195200000 | 2513.78 |
| 1468281600000 | 2526.3 |
| 1468368000000 | 2529.07 |
| 1468454400000 | 2540.03 |
| 1468540800000 | 2534.26 |
| 1468800000000 | 2527.94 |
| 1468886400000 | 2504.51 |
| 1468972800000 | 2525.65 |
| 1469059200000 | 2520.15 |
| 1469145600000 | 2522.27 |
| 1469404800000 | 2518.65 |
| 1469491200000 | 2527.2 |
| 1469577600000 | 2527.2399 |
| 1469664000000 | 2529.9899 |
| 1469750400000 | 2565.14 |
| 1470009600000 | 2550.79 |
| 1470096000000 | 2533.36 |
| 1470182400000 | 2516.9899 |
| 1470268800000 | 2527.3 |
| 1470355200000 | 2526.01 |
| 1470614400000 | 2513.4699 |
| 1470700800000 | 2540.06 |
| 1470787200000 | 2539.2399 |
| 1470873600000 | 2573.36 |
| 1470960000000 | 2566.26 |
| 1471219200000 | 2572.69 |
| 1471305600000 | 2568.95 |
| 1471392000000 | 2555.98 |
| 1471478400000 | 2582.12 |
| 1471564800000 | 2564.06 |
| 1471824000000 | 2558.53 |
| 1471910400000 | 2567.59 |
| 1471996800000 | 2555.37 |
| 1472083200000 | 2543.83 |
| 1472169600000 | 2556.42 |
| 1472428800000 | 2528.7399 |
| 1472515200000 | 2532.83 |
| 1472601600000 | 2507.4699 |
| 1472688000000 | 2504.62 |
| 1472774400000 | 2559.7199 |
| 1473033600000 | 2555.14 |
| 1473120000000 | 2570.64 |
| 1473206400000 | 2577.79 |
| 1473292800000 | 2568.45 |
| 1473379200000 | 2521.92 |
| 1473638400000 | 2511.19 |
| 1473724800000 | 2491.34 |
| 1473811200000 | 2489.63 |
| 1473897600000 | 2501.31 |
| 1473984000000 | 2470.14 |
| 1474243200000 | 2499.8 |
| 1474329600000 | 2499.04 |
| 1474416000000 | 2495.2 |
| 1474502400000 | 2559.3 |
| 1474588800000 | 2538.44 |
| 1474848000000 | 2515.15 |
| 1474934400000 | 2506.69 |
| 1475020800000 | 2519.86 |
| 1475107200000 | 2530.21 |
| 1475193600000 | 2524.31 |
| 1475452800000 | 2523.92 |
| 1475539200000 | 2533.48 |
| 1475625600000 | 2522.32 |
| 1475712000000 | 2501.7399 |
| 1475798400000 | 2485.87 |
| 1476057600000 | 2498.05 |
| 1476144000000 | 2465.58 |
| 1476230400000 | 2439.83 |
| 1476316800000 | 2427.78 |
| 1476403200000 | 2448.6 |
| 1476662400000 | 2423.02 |
| 1476748800000 | 2446.4699 |
| 1476835200000 | 2445.43 |
| 1476921600000 | 2441.46 |
| 1477008000000 | 2429.7199 |
| 1477267200000 | 2422.55 |
| 1477353600000 | 2410.88 |
| 1477440000000 | 2406.4 |
| 1477526400000 | 2408.31 |
| 1477612800000 | 2397.53 |
| 1477872000000 | 2388.41 |
| 1477958400000 | 2382.6 |
| 1478044800000 | 2380.04 |
| 1478131200000 | 2363.59 |
| 1478217600000 | 2355.54 |
| 1478476800000 | 2364.61 |
| 1478563200000 | 2376.98 |
| 1478649600000 | 2391.18 |
| 1478736000000 | 2355.3 |
| 1478822400000 | 2337.09 |
| 1479081600000 | 2304.43 |
| 1479168000000 | 2313.9 |
| 1479254400000 | 2301.5 |
| 1479340800000 | 2316.37 |
| 1479427200000 | 2283.43 |
| 1479686400000 | 2300.56 |
| 1479772800000 | 2281.92 |
| 1479859200000 | 2266.94 |
| 1479945600000 | 2282.78 |
| 1480032000000 | 2303.63 |
| 1480291200000 | 2284.03 |
| 1480377600000 | 2291.38 |
| 1480464000000 | 2298.08 |
| 1480550400000 | 2284.04 |
| 1480636800000 | 2291.4699 |
| 1480896000000 | 2314.76 |
| 1480982400000 | 2323.62 |
| 1481068800000 | 2340.55 |
| 1481155200000 | 2335.2 |
| 1481241600000 | 2357.12 |
| 1481500800000 | 2370.89 |
| 1481587200000 | 2409.8 |
| 1481673600000 | 2405.9699 |
| 1481760000000 | 2368.9699 |
| 1481846400000 | 2379.93 |
| 1482105600000 | 2392.93 |
| 1482192000000 | 2388.1 |
| 1482278400000 | 2393.01 |
| 1482364800000 | 2396.28 |
| 1482451200000 | 2398.67 |
| 1482796800000 | 2401.23 |
| 1482883200000 | 2395.7399 |
| 1482969600000 | 2413.93 |
| 1483056000000 | 2432.91 |
| 1483315200000 | 2440.41 |
| 1483401600000 | 2411.62 |
| 1483488000000 | 2432.37 |
| 1483574400000 | 2469.94 |
| 1483660800000 | 2460.17 |
| 1483920000000 | 2450.48 |
| 1484006400000 | 2462.75 |
| 1484092800000 | 2439.73 |
| 1484179200000 | 2463.85 |
| 1484265600000 | 2474.52 |
| 1484524800000 | 2450.58 |
| 1484611200000 | 2460.29 |
| 1484697600000 | 2474.36 |
| 1484784000000 | 2447.04 |
| 1484870400000 | 2461.94 |
| 1485129600000 | 2464.43 |
| 1485216000000 | 2462.43 |
| 1485302400000 | 2485.7 |
| 1485388800000 | 2472.9699 |
| 1485475200000 | 2474.66 |
| 1485734400000 | 2454.73 |
| 1485820800000 | 2463.92 |
| 1485907200000 | 2471.37 |
| 1485993600000 | 2468.44 |
| 1486080000000 | 2479.82 |
| 1486339200000 | 2460.16 |
| 1486425600000 | 2457.54 |
| 1486512000000 | 2478.29 |
| 1486598400000 | 2492.91 |
| 1486684800000 | 2486.4 |
| 1486944000000 | 2496.45 |
| 1487030400000 | 2478.38 |
| 1487116800000 | 2490.42 |
| 1487203200000 | 2509.29 |
| 1487289600000 | 2518.95 |
| 1487548800000 | 2512.63 |
| 1487635200000 | 2519.92 |
| 1487721600000 | 2526.96 |
| 1487808000000 | 2540.83 |
| 1487894400000 | 2523.8 |
| 1488153600000 | 2527.7399 |
| 1488240000000 | 2533.02 |
| 1488326400000 | 2545.31 |
| 1488412800000 | 2546.54 |
| 1488499200000 | 2550.28 |
| 1488758400000 | 2547.28 |
| 1488844800000 | 2536.56 |
| 1488931200000 | 2525.81 |
| 1489017600000 | 2527.55 |
| 1489104000000 | 2550.13 |
| 1489363200000 | 2558.86 |
| 1489449600000 | 2552.82 |
| 1489536000000 | 2557.42 |
| 1489622400000 | 2605.15 |
| 1489708800000 | 2614.68 |
| 1489968000000 | 2614.4 |
| 1490054400000 | 2613.2399 |
| 1490140800000 | 2606.98 |
| 1490227200000 | 2623.77 |
| 1490313600000 | 2622.7399 |
| 1490572800000 | 2635.9699 |
| 1490659200000 | 2642.57 |
| 1490745600000 | 2628.84 |
| 1490832000000 | 2638.06 |
| 1490918400000 | 2627.37 |
| 1491177600000 | 2611.44 |
| 1491264000000 | 2625.39 |
| 1491350400000 | 2624.1 |
| 1491436800000 | 2623.56 |
| 1491523200000 | 2619.7199 |
| 1491782400000 | 2617.71 |
| 1491868800000 | 2627.81 |
| 1491955200000 | 2632.7 |
| 1492041600000 | 2624.34 |
| 1492473600000 | 2608.78 |
| 1492560000000 | 2604.2 |
| 1492646400000 | 2619.3 |
| 1492732800000 | 2598.42 |
| 1492992000000 | 2681.85 |
| 1493078400000 | 2703.12 |
| 1493164800000 | 2700.4699 |
| 1493251200000 | 2696.14 |
| 1493337600000 | 2693.68 |
| 1493596800000 | 2696.55 |
| 1493683200000 | 2711.56 |
| 1493769600000 | 2717.5 |
| 1493856000000 | 2742.86 |
| 1493942400000 | 2769.28 |
| 1494201600000 | 2759.95 |
| 1494288000000 | 2766.04 |
| 1494374400000 | 2764.31 |
| 1494460800000 | 2758.94 |
| 1494547200000 | 2797.08 |
| 1494806400000 | 2810.21 |
| 1494892800000 | 2848.29 |
| 1494979200000 | 2843.69 |
| 1495065600000 | 2820.13 |
| 1495152000000 | 2848.63 |
| 1495411200000 | 2864.18 |
| 1495497600000 | 2859.16 |
| 1495584000000 | 2846.46 |
| 1495670400000 | 2852.19 |
| 1495756800000 | 2841.19 |
| 1496016000000 | 2841.71 |
| 1496102400000 | 2837.86 |
| 1496188800000 | 2856.94 |
| 1496275200000 | 2858.58 |
| 1496361600000 | 2881.63 |
| 1496620800000 | 2875.78 |
| 1496707200000 | 2858.7199 |
| 1496793600000 | 2843.27 |
| 1496880000000 | 2823.83 |
| 1496966400000 | 2821.92 |
| 1497225600000 | 2802.64 |
| 1497312000000 | 2813.8 |
| 1497398400000 | 2819.4699 |
| 1497484800000 | 2787.03 |
| 1497571200000 | 2817.09 |
| 1497830400000 | 2836.91 |
| 1497916800000 | 2808.66 |
| 1498003200000 | 2804.2199 |
| 1498089600000 | 2820.7 |
| 1498176000000 | 2825.23 |
| 1498435200000 | 2841.12 |
| 1498521600000 | 2838 |
| 1498608000000 | 2844.5 |
| 1498694400000 | 2805.9699 |
| 1498780800000 | 2784.2399 |
| 1499040000000 | 2797.44 |
| 1499126400000 | 2779.9899 |
| 1499212800000 | 2772.39 |
| 1499299200000 | 2760.11 |
| 1499385600000 | 2753.64 |
| 1499644800000 | 2763.59 |
| 1499731200000 | 2751.55 |
| 1499817600000 | 2805.38 |
| 1499904000000 | 2799.01 |
| 1499990400000 | 2818.57 |
| 1500249600000 | 2822.51 |
| 1500336000000 | 2820.26 |
| 1500422400000 | 2830.27 |
| 1500508800000 | 2854.45 |
| 1500595200000 | 2830.95 |
| 1500854400000 | 2812.67 |
| 1500940800000 | 2820.42 |
| 1501027200000 | 2818.94 |
| 1501113600000 | 2817.16 |
| 1501200000000 | 2802.36 |
| 1501459200000 | 2806.5 |
| 1501545600000 | 2823.25 |
| 1501632000000 | 2825.25 |
| 1501718400000 | 2836.19 |
| 1501804800000 | 2833.4 |
| 1502064000000 | 2838.51 |
| 1502150400000 | 2829.71 |
| 1502236800000 | 2817.36 |
| 1502323200000 | 2795.34 |
| 1502409600000 | 2779.91 |
| 1502668800000 | 2801.89 |
| 1502755200000 | 2788.48 |
| 1502841600000 | 2802.85 |
| 1502928000000 | 2804.32 |
| 1503014400000 | 2784.39 |
| 1503273600000 | 2792.01 |
| 1503360000000 | 2805.2199 |
| 1503446400000 | 2806.81 |
| 1503532800000 | 2808.41 |
| 1503619200000 | 2820.56 |
| 1503878400000 | 2827.03 |
| 1503964800000 | 2821.9699 |
| 1504051200000 | 2810.34 |
| 1504137600000 | 2829.02 |
| 1504224000000 | 2842.55 |
| 1504483200000 | 2837.33 |
| 1504569600000 | 2842.2 |
| 1504656000000 | 2857.04 |
| 1504742400000 | 2890.05 |
| 1504828800000 | 2892.9899 |
| 1505088000000 | 2907.7399 |
| 1505174400000 | 2907.07 |
| 1505260800000 | 2901.7399 |
| 1505347200000 | 2891.08 |
| 1505433600000 | 2908.11 |
| 1505692800000 | 2912.4699 |
| 1505779200000 | 2919.4 |
| 1505865600000 | 2924.2 |
| 1505952000000 | 2910.61 |
| 1506038400000 | 2924.76 |
| 1506297600000 | 2921.35 |
| 1506384000000 | 2904.43 |
| 1506470400000 | 2896.9899 |
| 1506556800000 | 2909 |
| 1506643200000 | 2930.69 |
| 1506902400000 | 2932.9699 |
| 1506988800000 | 2940.96 |
| 1507075200000 | 2947.76 |
| 1507161600000 | 2937.26 |
| 1507248000000 | 2932.51 |
| 1507507200000 | 2941.3 |
| 1507593600000 | 2960.48 |
| 1507680000000 | 2965.91 |
| 1507766400000 | 2967.62 |
| 1507852800000 | 2979.38 |
| 1508112000000 | 2976.62 |
| 1508198400000 | 2957.9899 |
| 1508284800000 | 2968.76 |
| 1508371200000 | 2967.6 |
| 1508457600000 | 2940.71 |
| 1508716800000 | 2938.4899 |
| 1508803200000 | 2923.2399 |
| 1508889600000 | 2908.05 |
| 1508976000000 | 2913.4699 |
| 1509062400000 | 2910.8 |
| 1509321600000 | 2924.26 |
| 1509408000000 | 2945.37 |
| 1509494400000 | 2957.34 |
| 1509580800000 | 2957.57 |
| 1509667200000 | 2961.81 |
| 1509926400000 | 2961.68 |
| 1510012800000 | 2939.83 |
| 1510099200000 | 2941.92 |
| 1510185600000 | 2918.96 |
| 1510272000000 | 2912.27 |
| 1510531200000 | 2903.21 |
| 1510617600000 | 2904.4 |
| 1510704000000 | 2900.26 |
| 1510790400000 | 2909.81 |
| 1510876800000 | 2909.12 |
| 1511136000000 | 2930.01 |
| 1511222400000 | 2942.02 |
| 1511308800000 | 2948.39 |
| 1511395200000 | 2967.32 |
| 1511481600000 | 2985.9 |
| 1511740800000 | 2967.68 |
| 1511827200000 | 2976.69 |
| 1511913600000 | 2958.94 |
| 1512000000000 | 2960.92 |
| 1512086400000 | 2934.75 |
| 1512345600000 | 2953.14 |
| 1512432000000 | 2940.85 |
| 1512518400000 | 2941.61 |
| 1512604800000 | 2932.55 |
| 1512691200000 | 2934.91 |
| 1512950400000 | 2947.13 |
| 1513036800000 | 2960.75 |
| 1513123200000 | 2959.93 |
| 1513209600000 | 2949.96 |
| 1513296000000 | 2947.53 |
| 1513555200000 | 2989.4 |
| 1513641600000 | 2969.05 |
| 1513728000000 | 2960.98 |
| 1513814400000 | 2978.42 |
| 1513900800000 | 2966.66 |
| 1514332800000 | 2985.55 |
| 1514419200000 | 2989.32 |
| 1514505600000 | 3007.17 |
| 1514851200000 | 3004.33 |
| 1514937600000 | 3012.59 |
| 1515024000000 | 3044.25 |
| 1515110400000 | 3066.7199 |
| 1515369600000 | 3059.92 |
| 1515456000000 | 3055.16 |
| 1515542400000 | 3042.5 |
| 1515628800000 | 3041.34 |
| 1515715200000 | 3074.23 |
| 1515974400000 | 3100.04 |
| 1516060800000 | 3085.4699 |
| 1516147200000 | 3084.84 |
| 1516233600000 | 3088.91 |
| 1516320000000 | 3099.48 |
| 1516579200000 | 3116.03 |
| 1516665600000 | 3137.42 |
| 1516752000000 | 3146.34 |
| 1516838400000 | 3156.54 |
| 1516924800000 | 3156.45 |
| 1517184000000 | 3129.35 |
| 1517270400000 | 3118.29 |
| 1517356800000 | 3120.7 |
| 1517443200000 | 3092.51 |
| 1517529600000 | 3042.96 |
| 1517788800000 | 2987.32 |
| 1517875200000 | 2897.09 |
| 1517961600000 | 2935.91 |
| 1518048000000 | 2880.68 |
| 1518134400000 | 2831.14 |
| 1518393600000 | 2874.76 |
| 1518480000000 | 2872.25 |
| 1518566400000 | 2908.81 |
| 1518652800000 | 2940.38 |
| 1518739200000 | 2966.48 |
| 1518998400000 | 2929.67 |
| 1519084800000 | 2936.55 |
| 1519171200000 | 2931.19 |
| 1519257600000 | 2929.14 |
| 1519344000000 | 2937.04 |
| 1519603200000 | 2956.46 |
| 1519689600000 | 2928.3 |
| 1519776000000 | 2889.18 |
| 1519862400000 | 2852.55 |
| 1519948800000 | 2827.44 |
| 1520208000000 | 2874.4899 |
| 1520294400000 | 2889.01 |
| 1520380800000 | 2897.76 |
| 1520467200000 | 2916.85 |
| 1520553600000 | 2927.41 |
| 1520812800000 | 2932.64 |
| 1520899200000 | 2921.28 |
| 1520985600000 | 2910.21 |
| 1521072000000 | 2910.57 |
| 1521158400000 | 2916.25 |
| 1521417600000 | 2892.4699 |
| 1521504000000 | 2888.9699 |
| 1521590400000 | 2886.73 |
| 1521676800000 | 2863.1 |
| 1521763200000 | 2851.8 |
| 1522022400000 | 2848.88 |
| 1522108800000 | 2880.15 |
| 1522195200000 | 2894.16 |
| 1522281600000 | 2897.71 |
| 1522713600000 | 2881.66 |
| 1522800000000 | 2886.91 |
| 1522886400000 | 2946.6 |
| 1522972800000 | 2946.71 |
| 1523232000000 | 2957.57 |
| 1523318400000 | 2997.25 |
| 1523404800000 | 2987.39 |
| 1523491200000 | 2983.85 |
| 1523577600000 | 2982.78 |
| 1523836800000 | 2980.44 |
| 1523923200000 | 2993.27 |
| 1524009600000 | 3006.4899 |
| 1524096000000 | 2989.62 |
| 1524182400000 | 2966.4 |
| 1524441600000 | 2964.04 |
| 1524528000000 | 2974.07 |
| 1524614400000 | 2945.7 |
| 1524700800000 | 2964.58 |
| 1524787200000 | 2975.4699 |
| 1525046400000 | 2979.92 |
| 1525132800000 | 2954.4 |
| 1525219200000 | 2957.98 |
| 1525305600000 | 2941.5 |
| 1525392000000 | 2964.09 |
| 1525651200000 | 2981.9 |
| 1525737600000 | 2963.12 |
| 1525824000000 | 2995.18 |
| 1525910400000 | 3000.67 |
| 1525996800000 | 3016.31 |
| 1526256000000 | 3030.2199 |
| 1526342400000 | 3002.68 |
| 1526428800000 | 3005.67 |
| 1526515200000 | 3027.02 |
| 1526601600000 | 3017.53 |
| 1526860800000 | 3023.96 |
| 1526947200000 | 3031.45 |
| 1527033600000 | 2982.16 |
| 1527120000000 | 2972.29 |
| 1527206400000 | 2959.12 |
| 1527465600000 | 2945.1 |
| 1527552000000 | 2911.03 |
| 1527638400000 | 2936.1 |
| 1527724800000 | 2930.2399 |
| 1527811200000 | 2955.79 |
| 1528070400000 | 2967.17 |
| 1528156800000 | 2954.03 |
| 1528243200000 | 2970.2199 |
| 1528329600000 | 2973.52 |
| 1528416000000 | 2957.89 |
| 1528675200000 | 2987.13 |
| 1528761600000 | 2972.59 |
| 1528848000000 | 2979.5 |
| 1528934400000 | 2993.26 |
| 1529020800000 | 2959.7 |
| 1529280000000 | 2932.01 |
| 1529366400000 | 2903.68 |
| 1529452800000 | 2916.53 |
| 1529539200000 | 2905.4899 |
| 1529625600000 | 2957.75 |
| 1529884800000 | 2902.2399 |
| 1529971200000 | 2898.93 |
| 1530057600000 | 2910.34 |
| 1530144000000 | 2890.27 |
| 1530230400000 | 2937.33 |
| 1530489600000 | 2902.77 |
| 1530576000000 | 2941.9699 |
| 1530662400000 | 2947.96 |
| 1530748800000 | 2968 |
| 1530835200000 | 2988.59 |
| 1531094400000 | 3004.34 |
| 1531180800000 | 3011.7 |
| 1531267200000 | 2968.73 |
| 1531353600000 | 2990.41 |
| 1531440000000 | 2994.58 |
| 1531699200000 | 2985.46 |
| 1531785600000 | 2983.53 |
| 1531872000000 | 2997.61 |
| 1531958400000 | 2989.83 |
| 1532044800000 | 3016.73 |
| 1532304000000 | 3009.01 |
| 1532390400000 | 3028.01 |
| 1532476800000 | 3017.69 |
| 1532563200000 | 3047.81 |
| 1532649600000 | 3055.75 |
| 1532908800000 | 3057.35 |
| 1532995200000 | 3064.21 |
| 1533081600000 | 3044.92 |
| 1533168000000 | 3005.28 |
| 1533254400000 | 3016.02 |
| 1533513600000 | 3008.62 |
| 1533600000000 | 3037.69 |
| 1533686400000 | 3027.82 |
| 1533772800000 | 3021.27 |
| 1533859200000 | 2953.7199 |
| 1534118400000 | 2943.33 |
| 1534204800000 | 2940.44 |
| 1534291200000 | 2884.36 |
| 1534377600000 | 2916.71 |
| 1534464000000 | 2924.18 |
| 1534723200000 | 2948.76 |
| 1534809600000 | 2971.4 |
| 1534896000000 | 2988.7 |
| 1534982400000 | 2978.58 |
| 1535068800000 | 2991.2399 |
| 1535328000000 | 3014.07 |
| 1535414400000 | 3017.69 |
| 1535500800000 | 3022.52 |
| 1535587200000 | 3007.04 |
| 1535673600000 | 2970.76 |
| 1535932800000 | 2974.42 |
| 1536019200000 | 2925.86 |
| 1536105600000 | 2902.21 |
| 1536192000000 | 2882.89 |
| 1536278400000 | 2880.6 |
| 1536537600000 | 2895.05 |
| 1536624000000 | 2890.98 |
| 1536710400000 | 2925 |
| 1536796800000 | 2931.94 |
| 1536883200000 | 2936.66 |
| 1537142400000 | 2940.08 |
| 1537228800000 | 2942.75 |
| 1537315200000 | 2937.02 |
| 1537401600000 | 2975.45 |
| 1537488000000 | 3000.28 |
| 1537747200000 | 2990.83 |
| 1537833600000 | 3011.4699 |
| 1537920000000 | 3014 |
| 1538006400000 | 3015.02 |
| 1538092800000 | 2986.89 |
| 1538352000000 | 2986.51 |
| 1538438400000 | 2971.89 |
| 1538524800000 | 2988.94 |
| 1538611200000 | 2947.67 |
| 1538697600000 | 2920.91 |
| 1538956800000 | 2886.9699 |
| 1539043200000 | 2893.27 |
| 1539129600000 | 2874.62 |
| 1539216000000 | 2818.23 |
| 1539302400000 | 2806.93 |
| 1539561600000 | 2830.13 |
| 1539648000000 | 2865.14 |
| 1539734400000 | 2847.8 |
| 1539820800000 | 2828.4699 |
| 1539907200000 | 2851.2 |
| 1540166400000 | 2834.37 |
| 1540252800000 | 2795.89 |
| 1540339200000 | 2784.03 |
| 1540425600000 | 2779.71 |
| 1540512000000 | 2760.08 |
| 1540771200000 | 2774.76 |
| 1540857600000 | 2767.98 |
| 1540944000000 | 2813.65 |
| 1541030400000 | 2826.75 |
| 1541116800000 | 2808.42 |
| 1541376000000 | 2832.45 |
| 1541462400000 | 2822.84 |
| 1541548800000 | 2866.67 |
| 1541635200000 | 2860.04 |
| 1541721600000 | 2839.29 |
| 1541980800000 | 2786.92 |
| 1542067200000 | 2804.75 |
| 1542153600000 | 2792.04 |
| 1542240000000 | 2786.44 |
| 1542326400000 | 2799.14 |
| 1542585600000 | 2794.53 |
| 1542672000000 | 2772.15 |
| 1542758400000 | 2791.34 |
| 1542844800000 | 2773.35 |
| 1542931200000 | 2765.76 |
| 1543190400000 | 2789.2 |
| 1543276800000 | 2773.9 |
| 1543363200000 | 2775.91 |
| 1543449600000 | 2811.16 |
| 1543536000000 | 2805.05 |
| 1543795200000 | 2826.63 |
| 1543881600000 | 2825.56 |
| 1543968000000 | 2778.9 |
| 1544054400000 | 2705.91 |
| 1544140800000 | 2733.63 |
| 1544400000000 | 2689.64 |
| 1544486400000 | 2722.33 |
| 1544572800000 | 2769.98 |
| 1544659200000 | 2758.17 |
| 1544745600000 | 2728.84 |
| 1545004800000 | 2714.15 |
| 1545091200000 | 2688.28 |
| 1545177600000 | 2704.66 |
| 1545264000000 | 2674.21 |
| 1545350400000 | 2675.83 |
| 1545609600000 | 2663.17 |
| 1545868800000 | 2611.3 |
| 1545955200000 | 2675.01 |
| 1546214400000 | 2678.27 |
| 1546387200000 | 2661.92 |
| 1546473600000 | 2653.92 |
| 1546560000000 | 2720.19 |
| 1546819200000 | 2711.4699 |
| 1546905600000 | 2725.32 |
| 1546992000000 | 2749.84 |
| 1547078400000 | 2763.04 |
| 1547164800000 | 2752.43 |
| 1547424000000 | 2730.05 |
| 1547510400000 | 2739.17 |
| 1547596800000 | 2721.9899 |
| 1547683200000 | 2722.2199 |
| 1547769600000 | 2765.35 |
| 1548028800000 | 2758.2 |
| 1548115200000 | 2746.08 |
| 1548201600000 | 2743.36 |
| 1548288000000 | 2736.87 |
| 1548374400000 | 2754.55 |
| 1548633600000 | 2737.37 |
| 1548720000000 | 2762.04 |
| 1548806400000 | 2782.8 |
| 1548892800000 | 2821.31 |
| 1548979200000 | 2834.19 |
| 1549238400000 | 2829.53 |
| 1549324800000 | 2871.56 |
| 1549411200000 | 2860.62 |
| 1549497600000 | 2822.14 |
| 1549584000000 | 2813.07 |
| 1549843200000 | 2817.53 |
| 1549929600000 | 2835.26 |
| 1550016000000 | 2845.86 |
| 1550102400000 | 2845.29 |
| 1550188800000 | 2884.35 |
| 1550448000000 | 2898.31 |
| 1550534400000 | 2901.25 |
| 1550620800000 | 2924.55 |
| 1550707200000 | 2925.33 |
| 1550793600000 | 2926.05 |
| 1551052800000 | 2926.53 |
| 1551139200000 | 2938.04 |
| 1551225600000 | 2932.81 |
| 1551312000000 | 2932.76 |
| 1551398400000 | 2942.59 |
| 1551657600000 | 2936.7399 |
| 1551744000000 | 2949.14 |
| 1551830400000 | 2955.84 |
| 1551916800000 | 2944.31 |
| 1552003200000 | 2925.7399 |
| 1552262400000 | 2939.82 |
| 1552348800000 | 2950.29 |
| 1552435200000 | 2980.16 |
| 1552521600000 | 3001.31 |
| 1552608000000 | 3025.65 |
| 1552867200000 | 3036.29 |
| 1552953600000 | 3056.32 |
| 1553040000000 | 3037.2199 |
| 1553126400000 | 3055.55 |
| 1553212800000 | 3002.84 |
| 1553472000000 | 3001.94 |
| 1553558400000 | 3022.9899 |
| 1553644800000 | 3010.23 |
| 1553731200000 | 3013.54 |
| 1553817600000 | 3028.27 |
| 1554076800000 | 3047.19 |
| 1554163200000 | 3045.2 |
| 1554249600000 | 3069.18 |
| 1554336000000 | 3058.67 |
| 1554422400000 | 3066.17 |
| 1554681600000 | 3078.07 |
| 1554768000000 | 3069.14 |
| 1554854400000 | 3064.7399 |
| 1554940800000 | 3057.68 |
| 1555027200000 | 3058.23 |
| 1555286400000 | 3059.9899 |
| 1555372800000 | 3059.2399 |
| 1555459200000 | 3053.63 |
| 1555545600000 | 3045.8 |
| 1555977600000 | 3060.43 |
| 1556064000000 | 3066.37 |
| 1556150400000 | 3052.32 |
| 1556236800000 | 3063.25 |
| 1556496000000 | 3065.5 |
| 1556582400000 | 3089.82 |
| 1556668800000 | 3092.88 |
| 1556755200000 | 3061.87 |
| 1556841600000 | 3076.41 |
| 1557100800000 | 3059.51 |
| 1557187200000 | 3010.96 |
| 1557273600000 | 3033.45 |
| 1557360000000 | 3001.4 |
| 1557446400000 | 3009.77 |
| 1557705600000 | 2988.15 |
| 1557792000000 | 3007.82 |
| 1557878400000 | 3027.88 |
| 1557964800000 | 3068.35 |
| 1558051200000 | 3060.53 |
| 1558310400000 | 3035.46 |
| 1558396800000 | 3048.9 |
| 1558483200000 | 3047.29 |
| 1558569600000 | 3017.06 |
| 1558656000000 | 3051.7399 |
| 1558915200000 | 3060.29 |
| 1559001600000 | 3037.05 |
| 1559088000000 | 2991.2 |
| 1559174400000 | 2997.35 |
| 1559260800000 | 2980.88 |
| 1559520000000 | 3023.91 |
| 1559606400000 | 3038.28 |
| 1559692800000 | 3056.84 |
| 1559779200000 | 3074.93 |
| 1559865600000 | 3119.82 |
| 1560124800000 | 3116.28 |
| 1560211200000 | 3138.44 |
| 1560297600000 | 3136.57 |
| 1560384000000 | 3125.78 |
| 1560470400000 | 3104.08 |
| 1560729600000 | 3099.43 |
| 1560816000000 | 3144.58 |
| 1560902400000 | 3147.02 |
| 1560988800000 | 3188.21 |
| 1561075200000 | 3181.4699 |
| 1561334400000 | 3199.34 |
| 1561420800000 | 3197.32 |
| 1561507200000 | 3176.43 |
| 1561593600000 | 3169.81 |
| 1561680000000 | 3197.62 |
| 1561939200000 | 3201.46 |
| 1562025600000 | 3209.61 |
| 1562112000000 | 3225 |
| 1562198400000 | 3222.43 |
| 1562284800000 | 3182.9899 |
| 1562544000000 | 3183.57 |
| 1562630400000 | 3171.64 |
| 1562716800000 | 3176.87 |
| 1562803200000 | 3161.17 |
| 1562889600000 | 3148.85 |
| 1563148800000 | 3154.5 |
| 1563235200000 | 3154.29 |
| 1563321600000 | 3152.44 |
| 1563408000000 | 3151.19 |
| 1563494400000 | 3154.53 |
| 1563753600000 | 3161.88 |
| 1563840000000 | 3170.18 |
| 1563926400000 | 3161.48 |
| 1564012800000 | 3145.94 |
| 1564099200000 | 3160.85 |
| 1564358400000 | 3170.7199 |
| 1564444800000 | 3139.34 |
| 1564531200000 | 3141.96 |
| 1564617600000 | 3129.19 |
| 1564704000000 | 3070.68 |
| 1564963200000 | 3026.4899 |
| 1565049600000 | 3004.62 |
| 1565136000000 | 3024.19 |
| 1565222400000 | 3083.54 |
| 1565308800000 | 3067.31 |
| 1565568000000 | 3075.9 |
| 1565654400000 | 3089.14 |
| 1565740800000 | 3038.34 |
| 1565827200000 | 3023.62 |
| 1565913600000 | 3053.52 |
| 1566172800000 | 3085.2 |
| 1566259200000 | 3066.94 |
| 1566345600000 | 3106.16 |
| 1566432000000 | 3083.82 |
| 1566518400000 | 3067.73 |
| 1566777600000 | 3069.14 |
| 1566864000000 | 3086.11 |
| 1566950400000 | 3082.25 |
| 1567036800000 | 3113.59 |
| 1567123200000 | 3115.26 |
| 1567382400000 | 3116.66 |
| 1567468800000 | 3110.95 |
| 1567555200000 | 3150.76 |
| 1567641600000 | 3159.9699 |
| 1567728000000 | 3172.7199 |
| 1567987200000 | 3148.4699 |
| 1568073600000 | 3135.5 |
| 1568160000000 | 3145.57 |
| 1568246400000 | 3161.48 |
| 1568332800000 | 3163.29 |
| 1568592000000 | 3124.44 |
| 1568678400000 | 3155.2199 |
| 1568764800000 | 3160.9 |
| 1568851200000 | 3178.61 |
| 1568937600000 | 3180.4899 |
| 1569196800000 | 3166.29 |
| 1569283200000 | 3169.4 |
| 1569369600000 | 3143.26 |
| 1569456000000 | 3160.93 |
| 1569542400000 | 3172.73 |
| 1569801600000 | 3172.2399 |
| 1569888000000 | 3130.01 |
| 1569974400000 | 3051.66 |
| 1570060800000 | 3069.38 |
| 1570147200000 | 3093.4 |
| 1570406400000 | 3125.4899 |
| 1570492800000 | 3084.89 |
| 1570579200000 | 3107.53 |
| 1570665600000 | 3127.8 |
| 1570752000000 | 3174.3 |
| 1571011200000 | 3158.34 |
| 1571097600000 | 3176.6 |
| 1571184000000 | 3174.14 |
| 1571270400000 | 3184.96 |
| 1571356800000 | 3179.78 |
| 1571616000000 | 3190.13 |
| 1571702400000 | 3196.88 |
| 1571788800000 | 3201.38 |
| 1571875200000 | 3233.03 |
| 1571961600000 | 3232.9899 |
| 1572220800000 | 3235.27 |
| 1572307200000 | 3242 |
| 1572393600000 | 3264.79 |
| 1572480000000 | 3254.86 |
| 1572566400000 | 3274.5 |
| 1572825600000 | 3297.76 |
| 1572912000000 | 3276.38 |
| 1572998400000 | 3290.76 |
| 1573084800000 | 3281.36 |
| 1573171200000 | 3279.7399 |
| 1573430400000 | 3283.57 |
| 1573516800000 | 3291.64 |
| 1573603200000 | 3297.31 |
| 1573689600000 | 3280.14 |
| 1573776000000 | 3299.68 |
| 1574035200000 | 3311.98 |
| 1574121600000 | 3302.38 |
| 1574208000000 | 3282.69 |
| 1574294400000 | 3281.08 |
| 1574380800000 | 3275.11 |
| 1574640000000 | 3302.94 |
| 1574726400000 | 3301.8 |
| 1574812800000 | 3306.7199 |
| 1574899200000 | 3305.36 |
| 1574985600000 | 3301.4 |
| 1575244800000 | 3258.37 |
| 1575331200000 | 3242.96 |
| 1575417600000 | 3280.34 |
| 1575504000000 | 3272.61 |
| 1575590400000 | 3298.83 |
| 1575849600000 | 3294 |
| 1575936000000 | 3299.73 |
| 1576022400000 | 3307.35 |
| 1576108800000 | 3314.59 |
| 1576195200000 | 3343.6 |
| 1576454400000 | 3387.35 |
| 1576540800000 | 3364.9 |
| 1576627200000 | 3352.18 |
| 1576713600000 | 3364.37 |
| 1576800000000 | 3396.97 |
| 1577059200000 | 3399.61 |
| 1577145600000 | 3401.22 |
| 1577404800000 | 3431.87 |
| 1577664000000 | 3409.58 |
| 1577750400000 | 3414.4 |
| 1577923200000 | 3431.3 |
| 1578009600000 | 3423.1 |
| 1578268800000 | 3424.76 |
| 1578355200000 | 3408.54 |
| 1578441600000 | 3406.7 |
| 1578528000000 | 3414.84 |
| 1578614400000 | 3420.08 |
| 1578873600000 | 3419.56 |
| 1578960000000 | 3422 |
| 1579046400000 | 3447.33 |
| 1579132800000 | 3446.96 |
| 1579219200000 | 3472.15 |
| 1579478400000 | 3460.74 |
| 1579564800000 | 3465.77 |
| 1579651200000 | 3447.14 |
| 1579737600000 | 3420.32 |
| 1579824000000 | 3444.36 |
| 1580083200000 | 3365.86 |
| 1580169600000 | 3389.23 |
| 1580256000000 | 3404.59 |
| 1580342400000 | 3378.86 |
| 1580428800000 | 3355.9 |
| 1580688000000 | 3356.61 |
| 1580774400000 | 3408.41 |
| 1580860800000 | 3440.35 |
| 1580947200000 | 3446.65 |
| 1581033600000 | 3429.82 |
| 1581292800000 | 3418.26 |
| 1581379200000 | 3435.24 |
| 1581465600000 | 3436.98 |
| 1581552000000 | 3421.12 |
| 1581638400000 | 3409.72 |
| 1581897600000 | 3416.33 |
| 1581984000000 | 3415.52 |
| 1582070400000 | 3437.54 |
| 1582156800000 | 3413.11 |
| 1582243200000 | 3412.38 |
| 1582502400000 | 3290.45 |
| 1582588800000 | 3235.64 |
| 1582675200000 | 3236.55 |
| 1582761600000 | 3164.7199 |
| 1582848000000 | 3038.51 |
| 1583107200000 | 3105.08 |
| 1583193600000 | 3169.54 |
| 1583280000000 | 3231.77 |
| 1583366400000 | 3219.64 |
| 1583452800000 | 3124.53 |
| 1583712000000 | 2928.52 |
| 1583798400000 | 2877.08 |
| 1583884800000 | 2852.02 |
| 1583971200000 | 2513.65 |
| 1584057600000 | 2544.28 |
| 1584316800000 | 2490.08 |
| 1584403200000 | 2540.26 |
| 1584489600000 | 2401.43 |
| 1584576000000 | 2463.42 |
| 1584662400000 | 2486.98 |
| 1584921600000 | 2401.75 |
| 1585008000000 | 2584.7 |
| 1585094400000 | 2670.19 |
| 1585180800000 | 2781.19 |
| 1585267200000 | 2710.37 |
| 1585526400000 | 2786.4 |
| 1585612800000 | 2807.28 |
| 1585699200000 | 2741.09 |
| 1585785600000 | 2754.9899 |
| 1585872000000 | 2729.36 |
| 1586131200000 | 2802.63 |
| 1586217600000 | 2843.4899 |
| 1586304000000 | 2830.85 |
| 1586390400000 | 2873.92 |
| 1586822400000 | 2915.12 |
| 1586908800000 | 2827.27 |
| 1586995200000 | 2846.32 |
| 1587081600000 | 2919.34 |
| 1587340800000 | 2952.86 |
| 1587427200000 | 2845.5 |
| 1587513600000 | 2896.4699 |
| 1587600000000 | 2908.16 |
| 1587686400000 | 2884.2399 |
| 1587945600000 | 2938.55 |
| 1588032000000 | 2969.52 |
| 1588118400000 | 2992.87 |
| 1588204800000 | 2962.48 |
| 1588291200000 | 2956.48 |
| 1588550400000 | 2875.4 |
| 1588636800000 | 2918.52 |
| 1588723200000 | 2903.12 |
| 1588809600000 | 2913.39 |
| 1588896000000 | 2961.5 |
| 1589155200000 | 2949.81 |
| 1589241600000 | 2977.36 |
| 1589328000000 | 2922.98 |
| 1589414400000 | 2860.46 |
| 1589500800000 | 2873.6 |
| 1589760000000 | 2983.7399 |
| 1589846400000 | 2988.2199 |
| 1589932800000 | 3030.31 |
| 1590019200000 | 2993.55 |
| 1590105600000 | 2974.23 |
| 1590364800000 | 3017.95 |
| 1590451200000 | 3033.63 |
| 1590537600000 | 3024.92 |
| 1590624000000 | 3105.73 |
| 1590710400000 | 3086.4699 |
| 1590969600000 | 3114.88 |
| 1591056000000 | 3163.82 |
| 1591142400000 | 3239.66 |
| 1591228800000 | 3241.53 |
| 1591315200000 | 3303.4699 |
| 1591574400000 | 3287.8 |
| 1591660800000 | 3287.66 |
| 1591747200000 | 3286.93 |
| 1591833600000 | 3179.57 |
| 1591920000000 | 3144.64 |
| 1592179200000 | 3143.2 |
| 1592265600000 | 3221.2399 |
| 1592352000000 | 3260.78 |
| 1592438400000 | 3235.86 |
| 1592524800000 | 3265.11 |
| 1592784000000 | 3254.21 |
| 1592870400000 | 3316.69 |
| 1592956800000 | 3209.88 |
| 1593043200000 | 3213.77 |
| 1593129600000 | 3196.65 |
| 1593388800000 | 3218.53 |
| 1593475200000 | 3210.25 |
| 1593561600000 | 3230.51 |
| 1593648000000 | 3278.7199 |
| 1593734400000 | 3251.53 |
| 1593993600000 | 3316.55 |
| 1594080000000 | 3286.81 |
| 1594166400000 | 3286.71 |
| 1594252800000 | 3259.55 |
| 1594339200000 | 3288.15 |
| 1594598400000 | 3333.46 |
| 1594684800000 | 3314.12 |
| 1594771200000 | 3378.8 |
| 1594857600000 | 3362.88 |
| 1594944000000 | 3376.76 |
| 1595203200000 | 3397.69 |
| 1595289600000 | 3415.08 |
| 1595376000000 | 3404.86 |
| 1595462400000 | 3413.68 |
| 1595548800000 | 3358.68 |
| 1595808000000 | 3398.64 |
| 1595894400000 | 3402.52 |
| 1595980800000 | 3409.21 |
| 1596067200000 | 3358.28 |
| 1596153600000 | 3320.83 |
| 1596412800000 | 3365.02 |
| 1596499200000 | 3363.89 |
| 1596585600000 | 3398.74 |
| 1596672000000 | 3358.83 |
| 1596758400000 | 3349.93 |
| 1597017600000 | 3349.79 |
| 1597104000000 | 3392.86 |
| 1597190400000 | 3448.84 |
| 1597276800000 | 3438.33 |
| 1597363200000 | 3395.51 |
| 1597622400000 | 3420.85 |
| 1597708800000 | 3419.92 |
| 1597795200000 | 3443.88 |
| 1597881600000 | 3395.54 |
| 1597968000000 | 3368.11 |
| 1598227200000 | 3431.85 |
| 1598313600000 | 3420.52 |
| 1598400000000 | 3442.5 |
| 1598486400000 | 3412.62 |
| 1598572800000 | 3411.92 |
| 1598832000000 | 3409.21 |
| 1598918400000 | 3406.37 |
| 1599004800000 | 3444.39 |
| 1599091200000 | 3398.09 |
| 1599177600000 | 3336.39 |
| 1599436800000 | 3404.35 |
| 1599523200000 | 3359.05 |
| 1599609600000 | 3424.46 |
| 1599696000000 | 3418.21 |
| 1599782400000 | 3422.85 |
| 1600041600000 | 3435.16 |
| 1600128000000 | 3458.45 |
| 1600214400000 | 3461.43 |
| 1600300800000 | 3437.75 |
| 1600387200000 | 3433.85 |
| 1600646400000 | 3310.91 |
| 1600732800000 | 3313.77 |
| 1600819200000 | 3326.84 |
| 1600905600000 | 3283.48 |
| 1600992000000 | 3276.42 |
| 1601251200000 | 3337.41 |
| 1601337600000 | 3344.19 |
| 1601424000000 | 3324.57 |
| 1601510400000 | 3328.25 |
| 1601596800000 | 3329.7 |
| 1601856000000 | 3363.68 |
| 1601942400000 | 3352.17 |
| 1602028800000 | 3334.73 |
| 1602115200000 | 3357.23 |
| 1602201600000 | 3402.27 |
| 1602460800000 | 3426 |
| 1602547200000 | 3399.64 |
| 1602633600000 | 3388.53 |
| 1602720000000 | 3291.86 |
| 1602806400000 | 3346.7 |
| 1603065600000 | 3346.5 |
| 1603152000000 | 3336.52 |
| 1603238400000 | 3304.01 |
| 1603324800000 | 3284.56 |
| 1603411200000 | 3302.61 |
| 1603670400000 | 3233.07 |
| 1603756800000 | 3210.2399 |
| 1603843200000 | 3095.33 |
| 1603929600000 | 3069.87 |
| 1604016000000 | 3062.03 |
| 1604275200000 | 3116.8 |
| 1604361600000 | 3210.71 |
| 1604448000000 | 3288.04 |
| 1604534400000 | 3342.54 |
| 1604620800000 | 3347.5 |
| 1604880000000 | 3448.95 |
| 1604966400000 | 3476.49 |
| 1605052800000 | 3504.42 |
| 1605139200000 | 3486.38 |
| 1605225600000 | 3478.83 |
| 1605484800000 | 3510.1 |
| 1605571200000 | 3506.54 |
| 1605657600000 | 3512.49 |
| 1605744000000 | 3473.98 |
| 1605830400000 | 3495.29 |
| 1606089600000 | 3469.15 |
| 1606176000000 | 3509.48 |
| 1606262400000 | 3515.65 |
| 1606348800000 | 3519.86 |
| 1606435200000 | 3540.98 |
| 1606694400000 | 3507.04 |
| 1606780800000 | 3538.04 |
| 1606867200000 | 3557.78 |
| 1606953600000 | 3570.05 |
| 1607040000000 | 3594.04 |
| 1607299200000 | 3594.39 |
| 1607385600000 | 3596.47 |
| 1607472000000 | 3596.21 |
| 1607558400000 | 3611.67 |
| 1607644800000 | 3583.6 |
| 1607904000000 | 3580.52 |
| 1607990400000 | 3581.34 |
| 1608076800000 | 3626.55 |
| 1608163200000 | 3655.13 |
| 1608249600000 | 3642.38 |
| 1608508800000 | 3546.5 |
| 1608595200000 | 3570.67 |
| 1608681600000 | 3599.97 |
| 1608768000000 | 3599.04 |
| 1609113600000 | 3636.56 |
| 1609200000000 | 3680.11 |
| 1609286400000 | 3691.4 |
| 1609372800000 | 3659.21 |
| 1609718400000 | 3693.52 |
| 1609804800000 | 3688.75 |
| 1609891200000 | 3729.32 |
| 1609977600000 | 3727.43 |
| 1610064000000 | 3756.87 |
| 1610323200000 | 3714.58 |
| 1610409600000 | 3706.54 |
| 1610496000000 | 3715.73 |
| 1610582400000 | 3741.94 |
| 1610668800000 | 3704.19 |
| 1610928000000 | 3698.77 |
| 1611014400000 | 3717.11 |
| 1611100800000 | 3733.6 |
| 1611187200000 | 3738.4 |
| 1611273600000 | 3743.34 |
| 1611532800000 | 3718.33 |
| 1611619200000 | 3752.33 |
| 1611705600000 | 3688.28 |
| 1611792000000 | 3691.34 |
| 1611878400000 | 3613.67 |
| 1612137600000 | 3636.55 |
| 1612224000000 | 3657.06 |
| 1612310400000 | 3663.82 |
| 1612396800000 | 3669.32 |
| 1612483200000 | 3670.78 |
| 1612742400000 | 3685.08 |
| 1612828800000 | 3701.74 |
| 1612915200000 | 3703.86 |
| 1613001600000 | 3722.66 |
| 1613088000000 | 3749.38 |
| 1613347200000 | 3791.38 |
| 1613433600000 | 3774.54 |
| 1613520000000 | 3728.58 |
| 1613606400000 | 3719.08 |
| 1613692800000 | 3734.58 |
| 1613952000000 | 3716.91 |
| 1614038400000 | 3704.61 |
| 1614124800000 | 3705.95 |
| 1614211200000 | 3709.66 |
| 1614297600000 | 3629.13 |
| 1614556800000 | 3672.56 |
| 1614643200000 | 3680.85 |
| 1614729600000 | 3673.32 |
| 1614816000000 | 3669.65 |
| 1614902400000 | 3603.19 |
| 1615161600000 | 3660.4 |
| 1615248000000 | 3695.05 |
| 1615334400000 | 3726.65 |
| 1615420800000 | 3759.92 |
| 1615507200000 | 3731.23 |
| 1615766400000 | 3729.62 |
| 1615852800000 | 3758.7 |
| 1615939200000 | 3750.66 |
| 1616025600000 | 3770.29 |
| 1616112000000 | 3748.17 |
| 1616371200000 | 3768 |
| 1616457600000 | 3740.76 |
| 1616544000000 | 3722.8 |
| 1616630400000 | 3707.72 |
| 1616716800000 | 3743.99 |
| 1616976000000 | 3763.01 |
| 1617062400000 | 3763.31 |
| 1617148800000 | 3762.59 |
| 1617235200000 | 3778.85 |
| 1617667200000 | 3835.05 |
| 1617753600000 | 3839.55 |
| 1617840000000 | 3873.03 |
| 1617926400000 | 3873.32 |
| 1618185600000 | 3860.22 |
| 1618272000000 | 3862.5 |
| 1618358400000 | 3889.99 |
| 1618444800000 | 3925.94 |
| 1618531200000 | 3961.63 |
| 1618790400000 | 3973.66 |
| 1618876800000 | 3919.04 |
| 1618963200000 | 3961.72 |
| 1619049600000 | 3989.27 |
| 1619136000000 | 3982.45 |
| 1619395200000 | 3989.9 |
| 1619481600000 | 3977.17 |
| 1619568000000 | 3981.59 |
| 1619654400000 | 3977.38 |
| 1619740800000 | 3951.6 |
| 1620000000000 | 3985.89 |
| 1620086400000 | 3923.08 |
| 1620172800000 | 3985.93 |
| 1620259200000 | 4008.31 |
| 1620345600000 | 4071.47 |
| 1620604800000 | 4078.91 |
| 1620691200000 | 4006.38 |
| 1620777600000 | 4005.61 |
| 1620864000000 | 4006.68 |
| 1620950400000 | 4070.07 |
| 1621209600000 | 4077.04 |
| 1621296000000 | 4087.2 |
| 1621382400000 | 4024.1 |
| 1621468800000 | 4084.32 |
| 1621555200000 | 4096.6 |
| 1621814400000 | 4115.84 |
| 1621900800000 | 4116.86 |
| 1621987200000 | 4112.05 |
| 1622073600000 | 4097.92 |
| 1622160000000 | 4113.54 |
| 1622419200000 | 4100.25 |
| 1622505600000 | 4131.18 |
| 1622592000000 | 4139.55 |
| 1622678400000 | 4111.39 |
| 1622764800000 | 4144.14 |
| 1623024000000 | 4157.3 |
| 1623110400000 | 4164.05 |
| 1623196800000 | 4189.4 |
| 1623283200000 | 4196.72 |
| 1623369600000 | 4203.46 |
| 1623628800000 | 4217.25 |
| 1623715200000 | 4238.8 |
| 1623801600000 | 4250.47 |
| 1623888000000 | 4190.67 |
| 1623974400000 | 4103.66 |
| 1624233600000 | 4150.93 |
| 1624320000000 | 4154.78 |
| 1624406400000 | 4135.07 |
| 1624492800000 | 4157.1899 |
| 1624579200000 | 4166.18 |
| 1624838400000 | 4148.27 |
| 1624924800000 | 4149.83 |
| 1625011200000 | 4104.16 |
| 1625097600000 | 4122.56 |
| 1625184000000 | 4126.77 |
| 1625443200000 | 4133.78 |
| 1625529600000 | 4106.61 |
| 1625616000000 | 4131.15 |
| 1625702400000 | 4090.43 |
| 1625788800000 | 4150.71 |
| 1626048000000 | 4180 |
| 1626134400000 | 4173.93 |
| 1626220800000 | 4169.85 |
| 1626307200000 | 4128.4 |
| 1626393600000 | 4121.54 |
| 1626652800000 | 4033.26 |
| 1626739200000 | 4034.34 |
| 1626825600000 | 4091.54 |
| 1626912000000 | 4096.1899 |
| 1626998400000 | 4138.7299 |
| 1627257600000 | 4137.3 |
| 1627344000000 | 4122.24 |
| 1627430400000 | 4150.25 |
| 1627516800000 | 4190.31 |
| 1627603200000 | 4166.84 |
| 1627862400000 | 4199.93 |
| 1627948800000 | 4205.12 |
| 1628035200000 | 4223.27 |
| 1628121600000 | 4235.88 |
| 1628208000000 | 4196.03 |
| 1628467200000 | 4203.95 |
| 1628553600000 | 4204.6899 |
| 1628640000000 | 4227.2299 |
| 1628726400000 | 4236.85 |
| 1628812800000 | 4269.39 |
| 1629072000000 | 4254.79 |
| 1629158400000 | 4249.14 |
| 1629244800000 | 4236.91 |
| 1629331200000 | 4171.9 |
| 1629417600000 | 4185.15 |
| 1629676800000 | 4225.79 |
| 1629763200000 | 4220.47 |
| 1629849600000 | 4206.27 |
| 1629936000000 | 4201.36 |
| 1630022400000 | 4231.2 |
| 1630281600000 | 4240.17 |
| 1630368000000 | 4229.88 |
| 1630454400000 | 4261.33 |
| 1630540800000 | 4275.52 |
| 1630627200000 | 4256.75 |
| 1630886400000 | 4287.4799 |
| 1630972800000 | 4252.41 |
| 1631059200000 | 4198.09 |
| 1631145600000 | 4182.08 |
| 1631232000000 | 4182.78 |
| 1631491200000 | 4186.4399 |
| 1631577600000 | 4190.78 |
| 1631664000000 | 4153.7 |
| 1631750400000 | 4143.34 |
| 1631836800000 | 4096.75 |
| 1632096000000 | 4053.25 |
| 1632182400000 | 4104 |
| 1632268800000 | 4136.71 |
| 1632355200000 | 4176.6899 |
| 1632441600000 | 4126.93 |
| 1632700800000 | 4106.18 |
| 1632787200000 | 4010.17 |
| 1632873600000 | 4021.04 |
| 1632960000000 | 4007.67 |
| 1633046400000 | 3987.89 |
| 1633305600000 | 3988.41 |
| 1633392000000 | 4016.01 |
| 1633478400000 | 3961.04 |
| 1633564800000 | 4041.93 |
| 1633651200000 | 4031.7 |
| 1633910400000 | 4040.25 |
| 1633996800000 | 4016.13 |
| 1634083200000 | 4056.56 |
| 1634169600000 | 4122.47 |
| 1634256000000 | 4151.57 |
| 1634515200000 | 4126.5 |
| 1634601600000 | 4147.15 |
| 1634688000000 | 4161.1899 |
| 1634774400000 | 4153.21 |
| 1634860800000 | 4180.04 |
| 1635120000000 | 4166.11 |
| 1635206400000 | 4193.08 |
| 1635292800000 | 4185.76 |
| 1635379200000 | 4234.2 |
| 1635465600000 | 4208.91 |
| 1635724800000 | 4234.2 |
| 1635811200000 | 4251.77 |
| 1635897600000 | 4269.31 |
| 1635984000000 | 4284.53 |
| 1636070400000 | 4293.6 |
| 1636329600000 | 4302.83 |
| 1636416000000 | 4301.31 |
| 1636502400000 | 4285.86 |
| 1636588800000 | 4280.95 |
| 1636675200000 | 4267.39 |
| 1636934400000 | 4278.8 |
| 1637020800000 | 4270.86 |
| 1637107200000 | 4264.18 |
| 1637193600000 | 4253.37 |
| 1637280000000 | 4239.62 |
| 1637539200000 | 4205.7299 |
| 1637625600000 | 4167 |
| 1637712000000 | 4146.47 |
| 1637798400000 | 4167.1 |
| 1637884800000 | 4060.43 |
| 1638144000000 | 4066.7 |
| 1638230400000 | 4023.2 |
| 1638316800000 | 4130.4399 |
| 1638403200000 | 4076.14 |
| 1638489600000 | 4047.88 |
| 1638748800000 | 4096.41 |
| 1638835200000 | 4189.67 |
| 1638921600000 | 4198.36 |
| 1639008000000 | 4177.47 |
| 1639094400000 | 4186.88 |
| 1639353600000 | 4169.58 |
| 1639440000000 | 4129.55 |
| 1639526400000 | 4141.51 |
| 1639612800000 | 4220.76 |
| 1639699200000 | 4184.87 |
| 1639958400000 | 4123.46 |
| 1640044800000 | 4170.24 |
| 1640131200000 | 4227.99 |
| 1640217600000 | 4260.12 |
| 1640304000000 | 4259.78 |
| 1640563200000 | 4283.7299 |
| 1640649600000 | 4300.4 |
| 1640736000000 | 4303.2 |
| 1640822400000 | 4308.8 |
| 1640908800000 | 4316.99 |
| 1641168000000 | 4304.2299 |
| 1641254400000 | 4329.7 |
| 1641340800000 | 4343.18 |
| 1641427200000 | 4265.05 |
| 1641513600000 | 4270.12 |
| 1641772800000 | 4196.2299 |
| 1641859200000 | 4242.88 |
| 1641945600000 | 4302.8 |
| 1642032000000 | 4306.49 |
| 1642118400000 | 4260.13 |
| 1642377600000 | 4288.38 |
| 1642464000000 | 4231.95 |
| 1642550400000 | 4252.34 |
| 1642636800000 | 4281.32 |
| 1642723200000 | 4220.71 |
| 1642982400000 | 4055.82 |
| 1643068800000 | 4068.48 |
| 1643155200000 | 4128.65 |
| 1643241600000 | 4118.58 |
| 1643328000000 | 4081.61 |
| 1643587200000 | 4119.93 |
| 1643673600000 | 4185.65 |
| 1643760000000 | 4207.34 |
| 1643846400000 | 4166.91 |
| 1643932800000 | 4129.65 |
| 1644192000000 | 4163.88 |
| 1644278400000 | 4145.17 |
| 1644364800000 | 4215.3 |
| 1644451200000 | 4225 |
| 1644537600000 | 4181.77 |
| 1644796800000 | 4079.76 |
| 1644883200000 | 4157 |
| 1644969600000 | 4170.9399 |
| 1645056000000 | 4160.9399 |
| 1645142400000 | 4128.79 |
| 1645401600000 | 4080.48 |
| 1645488000000 | 4075.8 |
| 1645574400000 | 4066.55 |
| 1645660800000 | 3882.97 |
| 1645747200000 | 4060.62 |
| 1646006400000 | 4052.62 |
| 1646092800000 | 3951.94 |
| 1646179200000 | 3979.48 |
| 1646265600000 | 3895.23 |
| 1646352000000 | 3718.59 |
| 1646611200000 | 3680.63 |
| 1646697600000 | 3670.11 |
| 1646784000000 | 3887.31 |
| 1646870400000 | 3802.05 |
| 1646956800000 | 3807.45 |
| 1647216000000 | 3836.33 |
| 1647302400000 | 3834.51 |
| 1647388800000 | 3935.98 |
| 1647475200000 | 4017.16 |
| 1647561600000 | 4032.35 |
| 1647820800000 | 4039.2 |
| 1647907200000 | 4060.79 |
| 1647993600000 | 4027.86 |
| 1648080000000 | 4039.62 |
| 1648166400000 | 4042.87 |
| 1648425600000 | 4042.72 |
| 1648512000000 | 4138.86 |
| 1648598400000 | 4159.86 |
| 1648684800000 | 4107.05 |
| 1648771200000 | 4099.87 |
| 1649030400000 | 4136.1 |
| 1649116800000 | 4130.13 |
| 1649203200000 | 4076.29 |
| 1649289600000 | 4072.66 |
| 1649376000000 | 4121.31 |
| 1649635200000 | 4117 |
| 1649721600000 | 4087.71 |
| 1649808000000 | 4087 |
| 1649894400000 | 4080.48 |
| 1650326400000 | 4040.77 |
| 1650412800000 | 4093.43 |
| 1650499200000 | 4097.27 |
| 1650585600000 | 4007.37 |
| 1650844800000 | 3922.99 |
| 1650931200000 | 3886.61 |
| 1651017600000 | 3878.66 |
| 1651104000000 | 3909.69 |
| 1651190400000 | 3954.84 |
| 1651449600000 | 3896 |
| 1651536000000 | 3916.2 |
| 1651622400000 | 3875.8 |
| 1651708800000 | 3865.17 |
| 1651795200000 | 3821.65 |
| 1652054400000 | 3706.62 |
| 1652140800000 | 3735.51 |
| 1652227200000 | 3788.12 |
| 1652313600000 | 3710.27 |
| 1652400000000 | 3781.58 |
| 1652659200000 | 3787.36 |
| 1652745600000 | 3874.31 |
| 1652832000000 | 3819.04 |
| 1652918400000 | 3787.61 |
| 1653004800000 | 3803.34 |
| 1653264000000 | 3893.89 |
| 1653350400000 | 3869.69 |
| 1653436800000 | 3875.46 |
| 1653523200000 | 3920.37 |
| 1653609600000 | 3968.44 |
| 1653868800000 | 4010.48 |
| 1653955200000 | 3972.39 |
| 1654041600000 | 3917.94 |
| 1654128000000 | 3954.64 |
| 1654214400000 | 3951.39 |
| 1654473600000 | 3981.58 |
| 1654560000000 | 3969.24 |
| 1654646400000 | 3963.13 |
| 1654732800000 | 3879.55 |
| 1654819200000 | 3748.79 |
| 1655078400000 | 3636.76 |
| 1655164800000 | 3583.95 |
| 1655251200000 | 3617.91 |
| 1655337600000 | 3572.34 |
| 1655424000000 | 3548.5 |
| 1655683200000 | 3607.38 |
| 1655769600000 | 3636.79 |
| 1655856000000 | 3629.23 |
| 1655942400000 | 3602.14 |
| 1656028800000 | 3718.35 |
| 1656288000000 | 3750.05 |
| 1656374400000 | 3724.46 |
| 1656460800000 | 3712.29 |
| 1656547200000 | 3649.16 |
| 1656633600000 | 3617.42 |
| 1656892800000 | 3661.05 |
| 1656979200000 | 3520.58 |
| 1657065600000 | 3568.49 |
| 1657152000000 | 3611.52 |
| 1657238400000 | 3617.22 |
| 1657497600000 | 3582.99 |
| 1657584000000 | 3583.85 |
| 1657670400000 | 3571.31 |
| 1657756800000 | 3486.84 |
| 1657843200000 | 3592.9 |
| 1658102400000 | 3655.44 |
| 1658188800000 | 3719.28 |
| 1658275200000 | 3692.42 |
| 1658361600000 | 3695.97 |
| 1658448000000 | 3722.85 |
| 1658707200000 | 3732.09 |
| 1658793600000 | 3724.39 |
| 1658880000000 | 3733.14 |
| 1658966400000 | 3777.18 |
| 1659052800000 | 3814.77 |
| 1659312000000 | 3829.62 |
| 1659398400000 | 3800.73 |
| 1659484800000 | 3778.46 |
| 1659571200000 | 3809.6 |
| 1659657600000 | 3769.21 |
| 1659916800000 | 3808.13 |
| 1660003200000 | 3795.78 |
| 1660089600000 | 3849.35 |
| 1660176000000 | 3841.89 |
| 1660262400000 | 3819.09 |
| 1660521600000 | 3819.47 |
| 1660608000000 | 3819.74 |
| 1660694400000 | 3797.77 |
| 1660780800000 | 3805.14 |
| 1660867200000 | 3767.15 |
| 1661126400000 | 3724.29 |
| 1661212800000 | 3711.09 |
| 1661299200000 | 3727.61 |
| 1661385600000 | 3740.11 |
| 1661472000000 | 3701.53 |
| 1661731200000 | 3660.03 |
| 1661817600000 | 3621.06 |
| 1661904000000 | 3590.86 |
| 1661990400000 | 3497.58 |
| 1662076800000 | 3585.72 |
| 1662336000000 | 3542.21 |
| 1662422400000 | 3538.23 |
| 1662508800000 | 3528.54 |
| 1662595200000 | 3541.32 |
| 1662681600000 | 3621.98 |
| 1662940800000 | 3703.66 |
| 1663027200000 | 3618 |
| 1663113600000 | 3585.99 |
| 1663200000000 | 3554.32 |
| 1663286400000 | 3512.65 |
| 1663545600000 | 3505.37 |
| 1663632000000 | 3475.6 |
| 1663718400000 | 3471.41 |
| 1663804800000 | 3395.18 |
| 1663891200000 | 3290.98 |
| 1664150400000 | 3262.04 |
| 1664236800000 | 3261.73 |
| 1664323200000 | 3293.21 |
| 1664409600000 | 3306.68 |
| 1664496000000 | 3338.14 |
| 1664755200000 | 3362.05 |
| 1664841600000 | 3506.33 |
| 1664928000000 | 3453.55 |
| 1665014400000 | 3425.51 |
| 1665100800000 | 3382.26 |
| 1665360000000 | 3335.3 |
| 1665446400000 | 3328.27 |
| 1665532800000 | 3325.84 |
| 1665619200000 | 3334.69 |
| 1665705600000 | 3357.85 |
| 1665964800000 | 3428.66 |
| 1666051200000 | 3435.96 |
| 1666137600000 | 3412.43 |
| 1666224000000 | 3439.35 |
| 1666310400000 | 3413.23 |
| 1666569600000 | 3482.07 |
| 1666656000000 | 3549.96 |
| 1666742400000 | 3603.64 |
| 1666828800000 | 3585.12 |
| 1666915200000 | 3587.52 |
| 1667174400000 | 3582.26 |
| 1667260800000 | 3599.39 |
| 1667347200000 | 3593.65 |
| 1667433600000 | 3526.94 |
| 1667520000000 | 3630.74 |
| 1667779200000 | 3669.27 |
| 1667865600000 | 3706.22 |
| 1667952000000 | 3683.05 |
| 1668038400000 | 3827.47 |
| 1668124800000 | 3860.93 |
| 1668384000000 | 3874.89 |
| 1668470400000 | 3911.56 |
| 1668556800000 | 3902.86 |
| 1668643200000 | 3868.87 |
| 1668729600000 | 3922.86 |
| 1668988800000 | 3878.49 |
| 1669075200000 | 3929.71 |
| 1669161600000 | 3982.65 |
| 1669248000000 | 4002.27 |
| 1669334400000 | 4003.9 |
| 1669593600000 | 3996.41 |
| 1669680000000 | 3976.63 |
| 1669766400000 | 3990.14 |
| 1669852800000 | 4093.07 |
| 1669939200000 | 4075.54 |
| 1670198400000 | 4081.99 |
| 1670284800000 | 4052.96 |
| 1670371200000 | 4032.13 |
| 1670457600000 | 4049.55 |
| 1670544000000 | 4070.34 |
| 1670803200000 | 4043.3 |
| 1670889600000 | 4136.4399 |
| 1670976000000 | 4144.43 |
| 1671062400000 | 4021.68 |
| 1671148800000 | 3966.16 |
| 1671408000000 | 3964.78 |
| 1671494400000 | 3971.2 |
| 1671580800000 | 4025.18 |
| 1671667200000 | 3979.92 |
| 1671753600000 | 3979.04 |
| 1672099200000 | 4000 |
| 1672185600000 | 3979.5 |
| 1672272000000 | 4023.89 |
| 1672358400000 | 3972.02 |
| 1672617600000 | 4010.62 |
| 1672704000000 | 4011.94 |
| 1672790400000 | 4077.44 |
| 1672876800000 | 4026.41 |
| 1672963200000 | 4114.96 |
| 1673222400000 | 4199.35 |
| 1673308800000 | 4166.43 |
| 1673395200000 | 4191.28 |
| 1673481600000 | 4224.55 |
| 1673568000000 | 4268.58 |
| 1673827200000 | 4280.74 |
| 1673913600000 | 4296.16 |
| 1674000000000 | 4308.89 |
| 1674086400000 | 4232.58 |
| 1674172800000 | 4251.12 |
| 1674432000000 | 4283.91 |
| 1674518400000 | 4264.15 |
| 1674604800000 | 4268.63 |
| 1674691200000 | 4242.91 |
| 1674777600000 | 4241.14 |
| 1675036800000 | 4251.93 |
| 1675123200000 | 4239.83 |
| 1675209600000 | 4240.88 |
| 1675296000000 | 4258.15 |
| 1675382400000 | 4268.6 |
| 1675641600000 | 4194.58 |
| 1675728000000 | 4198.72 |
| 1675814400000 | 4218.9 |
| 1675900800000 | 4261.7299 |
| 1675987200000 | 4212.6899 |
| 1676246400000 | 4277.7 |
| 1676332800000 | 4278.15 |
| 1676419200000 | 4276.89 |
| 1676505600000 | 4267.26 |
| 1676592000000 | 4258.93 |
| 1676851200000 | 4268.62 |
| 1676937600000 | 4265.7299 |
| 1677024000000 | 4239.22 |
| 1677110400000 | 4221.95 |
| 1677196800000 | 4143.42 |
| 1677456000000 | 4208 |
| 1677542400000 | 4173.7 |
| 1677628800000 | 4172.37 |
| 1677715200000 | 4192.55 |
| 1677801600000 | 4213.6899 |
| 1678060800000 | 4235.13 |
| 1678147200000 | 4176.26 |
| 1678233600000 | 4161.86 |
| 1678320000000 | 4176.49 |
| 1678406400000 | 4192.3 |
| 1678665600000 | 4137.35 |
| 1678752000000 | 4190.95 |
| 1678838400000 | 4033.24 |
| 1678924800000 | 4116.17 |
| 1679011200000 | 4099.12 |
| 1679270400000 | 4167.88 |
| 1679356800000 | 4214.81 |
| 1679443200000 | 4248.53 |
| 1679529600000 | 4294.18 |
| 1679616000000 | 4219.7299 |
| 1679875200000 | 4270.92 |
| 1679961600000 | 4291.64 |
| 1680048000000 | 4337.41 |
| 1680134400000 | 4395.25 |
| 1680220800000 | 4408.34 |
| 1680480000000 | 4431.7 |
| 1680566400000 | 4459.09 |
| 1680652800000 | 4458.86 |
| 1680739200000 | 4476.31 |
| 1681171200000 | 4493.52 |
| 1681257600000 | 4525.28 |
| 1681344000000 | 4578.95 |
| 1681430400000 | 4582.66 |
| 1681689600000 | 4548.47 |
| 1681776000000 | 4578.6 |
| 1681862400000 | 4566.55 |
| 1681948800000 | 4584.02 |
| 1682035200000 | 4617.72 |
| 1682294400000 | 4641.5 |
| 1682380800000 | 4630.08 |
| 1682467200000 | 4601.39 |
| 1682553600000 | 4590.37 |
| 1682640000000 | 4629.01 |
| 1682899200000 | 4606.53 |
| 1682985600000 | 4550.49 |
| 1683072000000 | 4603.03 |
| 1683158400000 | 4570.95 |
| 1683244800000 | 4609.79 |
| 1683504000000 | 4635.58 |
| 1683590400000 | 4601.13 |
| 1683676800000 | 4583.55 |
| 1683763200000 | 4569.35 |
| 1683849600000 | 4569.83 |
| 1684108800000 | 4573.75 |
| 1684195200000 | 4565 |
| 1684281600000 | 4542.2 |
| 1684368000000 | 4545.46 |
| 1684454400000 | 4576.54 |
| 1684713600000 | 4581.95 |
| 1684800000000 | 4533.7 |
| 1684886400000 | 4463.38 |
| 1684972800000 | 4437.4399 |
| 1685059200000 | 4491.61 |
| 1685318400000 | 4487.64 |
| 1685404800000 | 4441.96 |
| 1685491200000 | 4366.2 |
| 1685577600000 | 4421.2 |
| 1685664000000 | 4467.07 |
| 1685923200000 | 4441.89 |
| 1686009600000 | 4445.6899 |
| 1686096000000 | 4430.71 |
| 1686182400000 | 4455.87 |
| 1686268800000 | 4449.14 |
| 1686528000000 | 4448.83 |
| 1686614400000 | 4491.9799 |
| 1686700800000 | 4522.14 |
| 1686787200000 | 4557.08 |
| 1686873600000 | 4593.41 |
| 1687132800000 | 4551.37 |
| 1687219200000 | 4521.65 |
| 1687305600000 | 4526.45 |
| 1687392000000 | 4515.52 |
| 1687478400000 | 4476.32 |
| 1687737600000 | 4477.35 |
| 1687824000000 | 4489.9 |
| 1687910400000 | 4492.82 |
| 1687996800000 | 4489.16 |
| 1688083200000 | 4544.01 |
| 1688342400000 | 4518.32 |
| 1688428800000 | 4519.03 |
| 1688515200000 | 4484.27 |
| 1688601600000 | 4373.82 |
| 1688688000000 | 4391.18 |
| 1688947200000 | 4414.18 |
| 1689033600000 | 4437.52 |
| 1689120000000 | 4548.41 |
| 1689206400000 | 4610.1 |
| 1689292800000 | 4639 |
| 1689552000000 | 4583.28 |
| 1689638400000 | 4606.42 |
| 1689724800000 | 4591.4 |
| 1689811200000 | 4600.43 |
| 1689897600000 | 4612.84 |
| 1690156800000 | 4594 |
| 1690243200000 | 4595.9399 |
| 1690329600000 | 4554.97 |
| 1690416000000 | 4602.34 |
| 1690502400000 | 4619.18 |
| 1690761600000 | 4636.88 |
| 1690848000000 | 4572.61 |
| 1690934400000 | 4495.55 |
| 1691020800000 | 4459.47 |
| 1691107200000 | 4500.6899 |
| 1691366400000 | 4501.75 |
| 1691452800000 | 4506.89 |
| 1691539200000 | 4543.52 |
| 1691625600000 | 4594.4 |
| 1691712000000 | 4525.88 |
| 1691971200000 | 4505.55 |
| 1692057600000 | 4474.55 |
| 1692144000000 | 4465.58 |
| 1692230400000 | 4415.12 |
| 1692316800000 | 4388.25 |
| 1692576000000 | 4404.91 |
| 1692662400000 | 4423.82 |
| 1692748800000 | 4447.71 |
| 1692835200000 | 4418.7299 |
| 1692921600000 | 4389.24 |
| 1693180800000 | 4440.4399 |
| 1693267200000 | 4484.81 |
| 1693353600000 | 4514.82 |
| 1693440000000 | 4467.04 |
| 1693526400000 | 4453.46 |
| 1693785600000 | 4444.96 |
| 1693872000000 | 4408.47 |
| 1693958400000 | 4382.76 |
| 1694044800000 | 4395.34 |
| 1694131200000 | 4413.33 |
| 1694390400000 | 4429.45 |
| 1694476800000 | 4409.64 |
| 1694563200000 | 4392.34 |
| 1694649600000 | 4431.81 |
| 1694736000000 | 4443.18 |
| 1694995200000 | 4405.68 |
| 1695081600000 | 4399.3 |
| 1695168000000 | 4447.3 |
| 1695254400000 | 4360.1899 |
| 1695340800000 | 4353.64 |
| 1695600000000 | 4298.55 |
| 1695686400000 | 4270.74 |
| 1695772800000 | 4243.52 |
| 1695859200000 | 4279.26 |
| 1695945600000 | 4295.96 |
| 1696204800000 | 4223.91 |
| 1696291200000 | 4176.32 |
| 1696377600000 | 4183.4 |
| 1696464000000 | 4206.2299 |
| 1696550400000 | 4234.62 |
| 1696809600000 | 4238.07 |
| 1696896000000 | 4332.04 |
| 1696982400000 | 4354.06 |
| 1697068800000 | 4342.79 |
| 1697155200000 | 4292.31 |
| 1697414400000 | 4310.91 |
| 1697500800000 | 4333.82 |
| 1697587200000 | 4275.32 |
| 1697673600000 | 4238.03 |
| 1697760000000 | 4199.47 |
| 1698019200000 | 4209.16 |
| 1698105600000 | 4229.49 |
| 1698192000000 | 4241.87 |
| 1698278400000 | 4193.01 |
| 1698364800000 | 4148.72 |
| 1698624000000 | 4189.26 |
| 1698710400000 | 4180.77 |
| 1698796800000 | 4199.14 |
| 1698883200000 | 4299.64 |
| 1698969600000 | 4313.58 |
| 1699228800000 | 4323.06 |
| 1699315200000 | 4294.83 |
| 1699401600000 | 4317.33 |
| 1699488000000 | 4352.78 |
| 1699574400000 | 4286.4799 |
| 1699833600000 | 4324.18 |
| 1699920000000 | 4410.6899 |
| 1700006400000 | 4428.14 |
| 1700092800000 | 4411.88 |
| 1700179200000 | 4458.15 |
| 1700438400000 | 4479.26 |
| 1700524800000 | 4483.75 |
| 1700611200000 | 4466.36 |
| 1700697600000 | 4499.42 |
| 1700784000000 | 4526.03 |
| 1701043200000 | 4501.14 |
| 1701129600000 | 4494.22 |
| 1701216000000 | 4500.03 |
| 1701302400000 | 4506.42 |
| 1701388800000 | 4517.5 |
| 1701648000000 | 4508.5 |
| 1701734400000 | 4519.34 |
| 1701820800000 | 4514.31 |
| 1701907200000 | 4495.72 |
| 1701993600000 | 4528.27 |
| 1702252800000 | 4534.01 |
| 1702339200000 | 4543.46 |
| 1702425600000 | 4555 |
| 1702512000000 | 4637.41 |
| 1702598400000 | 4604.66 |
| 1702857600000 | 4599.1899 |
| 1702944000000 | 4636.55 |
| 1703030400000 | 4639.18 |
| 1703116800000 | 4642.87 |
| 1703203200000 | 4648.55 |
| 1703635200000 | 4689.4 |
| 1703721600000 | 4693.62 |
| 1703808000000 | 4683 |
| 1704153600000 | 4636.41 |
| 1704240000000 | 4610.1 |
| 1704326400000 | 4664.58 |
| 1704412800000 | 4658.32 |
| 1704672000000 | 4660.06 |
| 1704758400000 | 4637.15 |
| 1704844800000 | 4658.46 |
| 1704931200000 | 4618.83 |
| 1705017600000 | 4666.95 |
| 1705276800000 | 4636.67 |
| 1705363200000 | 4603.7299 |
| 1705449600000 | 4544.36 |
| 1705536000000 | 4575.06 |
| 1705622400000 | 4579.36 |
| 1705881600000 | 4601.87 |
| 1705968000000 | 4564.81 |
| 1706054400000 | 4667.37 |
| 1706140800000 | 4655.4 |
| 1706227200000 | 4739.91 |
| 1706486400000 | 4739.4799 |
| 1706572800000 | 4757.04 |
| 1706659200000 | 4761.9399 |
| 1706745600000 | 4754.45 |
| 1706832000000 | 4741.13 |
| 1707091200000 | 4723.99 |
| 1707177600000 | 4765.97 |
| 1707264000000 | 4767.4399 |
| 1707350400000 | 4756.72 |
| 1707436800000 | 4767.9799 |
| 1707696000000 | 4770.47 |
| 1707782400000 | 4710.63 |
| 1707868800000 | 4732.97 |
| 1707955200000 | 4777.89 |
| 1708041600000 | 4812.64 |
| 1708300800000 | 4824.7299 |
| 1708387200000 | 4833.61 |
| 1708473600000 | 4815.7 |
| 1708560000000 | 4862.76 |
| 1708646400000 | 4893.58 |
| 1708905600000 | 4886.31 |
| 1708992000000 | 4891.22 |
| 1709078400000 | 4859.1899 |
| 1709164800000 | 4842.15 |
| 1709251200000 | 4883.2 |
| 1709510400000 | 4911.35 |
| 1709596800000 | 4894.75 |
| 1709683200000 | 4925.2299 |
| 1709769600000 | 5014.35 |
| 1709856000000 | 5014.06 |
| 1710115200000 | 4979.03 |
| 1710201600000 | 5014.72 |
| 1710288000000 | 5037.71 |
| 1710374400000 | 5018.71 |
| 1710460800000 | 4978.46 |
| 1710720000000 | 4976.5 |
| 1710806400000 | 4961.09 |
| 1710892800000 | 4955.99 |
| 1710979200000 | 4993.9799 |
| 1711065600000 | 4966.71 |
| 1711324800000 | 4986.11 |
| 1711411200000 | 4980.9399 |
| 1711497600000 | 4986.83 |
| 1711584000000 | 4988.14 |
| 1712016000000 | 4936.89 |
| 1712102400000 | 4972.62 |
| 1712188800000 | 4990.42 |
| 1712275200000 | 4925.27 |
| 1712534400000 | 4964.05 |
| 1712620800000 | 4938.51 |
| 1712707200000 | 4910.51 |
| 1712793600000 | 4889.82 |
| 1712880000000 | 4879.02 |
| 1713139200000 | 4880.96 |
| 1713225600000 | 4821.91 |
| 1713312000000 | 4817.9 |
| 1713398400000 | 4828.12 |
| 1713484800000 | 4837.71 |
| 1713744000000 | 4860.41 |
| 1713830400000 | 4938.25 |
| 1713916800000 | 4923.15 |
| 1714003200000 | 4915.86 |
| 1714089600000 | 4963.61 |
| 1714348800000 | 4965.07 |
| 1714435200000 | 4937.02 |
| 1714521600000 | 4927.77 |
| 1714608000000 | 4900.46 |
| 1714694400000 | 4951.81 |
| 1714953600000 | 4978.99 |
| 1715040000000 | 5032.6899 |
| 1715126400000 | 5043.63 |
| 1715212800000 | 5082.66 |
| 1715299200000 | 5115.01 |
| 1715558400000 | 5142.91 |
| 1715644800000 | 5141.96 |
| 1715731200000 | 5174.7299 |
| 1715817600000 | 5167.6899 |
| 1715904000000 | 5166.34 |
| 1716163200000 | 5174.58 |
| 1716249600000 | 5173.58 |
| 1716336000000 | 5131.15 |
| 1716422400000 | 5140.67 |
| 1716508800000 | 5128.43 |
| 1716768000000 | 5147.49 |
| 1716854400000 | 5119.9799 |
| 1716940800000 | 5047.1899 |
| 1717027200000 | 5083.85 |
| 1717113600000 | 5118.75 |
| 1717372800000 | 5135.45 |
| 1717459200000 | 5130.06 |
| 1717545600000 | 5192.13 |
| 1717632000000 | 5248.96 |
| 1717718400000 | 5213.54 |
| 1717977600000 | 5166.84 |
| 1718064000000 | 5121.89 |
| 1718150400000 | 5232.11 |
| 1718236800000 | 5142.83 |
| 1718323200000 | 5071.97 |
| 1718582400000 | 5089.57 |
| 1718668800000 | 5128.9 |
| 1718755200000 | 5124.25 |
| 1718841600000 | 5156.53 |
| 1718928000000 | 5108.9 |
| 1719187200000 | 5157.74 |
| 1719273600000 | 5157.76 |
| 1719360000000 | 5114.7299 |
| 1719446400000 | 5104.91 |
| 1719532800000 | 5099.72 |
| 1719792000000 | 5112.78 |
| 1719878400000 | 5105.7 |
| 1719964800000 | 5153.76 |
| 1720051200000 | 5179.51 |
| 1720137600000 | 5179.91 |
| 1720396800000 | 5182.93 |
| 1720483200000 | 5116.96 |
| 1720569600000 | 5170.32 |
| 1720656000000 | 5212.2 |
| 1720742400000 | 5286.6899 |
| 1721001600000 | 5226.64 |
| 1721088000000 | 5182.88 |
| 1721174400000 | 5158.9799 |
| 1721260800000 | 5109.54 |
| 1721347200000 | 5071.93 |
| 1721606400000 | 5122.85 |
| 1721692800000 | 5116.25 |
| 1721779200000 | 5078.51 |
| 1721865600000 | 5045.1 |
| 1721952000000 | 5090.56 |
| 1722211200000 | 5051.89 |
| 1722297600000 | 5053.46 |
| 1722384000000 | 5124.53 |
| 1722470400000 | 5068.81 |
| 1722556800000 | 5003.59 |
| 1722816000000 | 4931.59 |
| 1722902400000 | 4943.01 |
| 1722988800000 | 4993.58 |
| 1723075200000 | 5005.86 |
| 1723161600000 | 5045.56 |
| 1723420800000 | 5039.18 |
| 1723507200000 | 5083.63 |
| 1723593600000 | 5133.87 |
| 1723680000000 | 5183.7299 |
| 1723766400000 | 5190.45 |
| 1724025600000 | 5249.2 |
| 1724112000000 | 5251.1899 |
| 1724198400000 | 5274.84 |
| 1724284800000 | 5283.24 |
| 1724371200000 | 5321.58 |
| 1724630400000 | 5315.87 |
| 1724716800000 | 5313.66 |
| 1724803200000 | 5312.6899 |
| 1724889600000 | 5338.74 |
| 1724976000000 | 5332.55 |
| 1725235200000 | 5339.15 |
| 1725321600000 | 5272.5 |
| 1725408000000 | 5219.95 |
| 1725494400000 | 5149.17 |
| 1725580800000 | 5109.78 |
| 1725840000000 | 5108.51 |
| 1725926400000 | 5070.96 |
| 1726012800000 | 5074.43 |
| 1726099200000 | 5120.43 |
| 1726185600000 | 5166.3 |
| 1726444800000 | 5170.68 |
| 1726531200000 | 5177.6899 |
| 1726617600000 | 5139.47 |
| 1726704000000 | 5222.04 |
| 1726790400000 | 5129.05 |
| 1727049600000 | 5145.92 |
| 1727136000000 | 5204.96 |
| 1727222400000 | 5206.82 |
| 1727308800000 | 5270.8 |
| 1727395200000 | 5285.9399 |
| 1727654400000 | 5230.71 |
| 1727740800000 | 5192.9 |
| 1727827200000 | 5184.91 |
| 1727913600000 | 5129.6 |
| 1728000000000 | 5116.83 |
| 1728259200000 | 5145.52 |
| 1728345600000 | 5109.83 |
| 1728432000000 | 5136.6899 |
| 1728518400000 | 5124.4399 |
| 1728604800000 | 5168.35 |
| 1728864000000 | 5183.76 |
| 1728950400000 | 5081.37 |
| 1729036800000 | 5045.8 |
| 1729123200000 | 5073.14 |
| 1729209600000 | 5096.01 |
| 1729468800000 | 5060.1899 |
| 1729555200000 | 5043.25 |
| 1729641600000 | 5011.05 |
| 1729728000000 | 5023.1 |
| 1729814400000 | 5042.4399 |
| 1730073600000 | 5040.57 |
| 1730160000000 | 4995.9399 |
| 1730246400000 | 4958.24 |
| 1730332800000 | 4891.63 |
| 1730419200000 | 4938.83 |
| 1730678400000 | 4931.8 |
| 1730764800000 | 4918.15 |
| 1730851200000 | 4812.25 |
| 1730937600000 | 4873.58 |
| 1731024000000 | 4812.5 |
| 1731283200000 | 4816.27 |
| 1731369600000 | 4704.43 |
| 1731456000000 | 4700.85 |
| 1731542400000 | 4761.13 |
| 1731628800000 | 4676.43 |
| 1731888000000 | 4688.91 |
| 1731974400000 | 4683.41 |
| 1732060800000 | 4651.21 |
| 1732147200000 | 4665.8 |
| 1732233600000 | 4693.15 |
| 1732492800000 | 4718.18 |
| 1732579200000 | 4698.95 |
| 1732665600000 | 4722.17 |
| 1732752000000 | 4735.71 |
| 1732838400000 | 4776.92 |
| 1733097600000 | 4778.1899 |
| 1733184000000 | 4823.99 |
| 1733270400000 | 4833.58 |
| 1733356800000 | 4847.9799 |
| 1733443200000 | 4865.9799 |
| 1733702400000 | 4899.51 |
| 1733788800000 | 4824.43 |
| 1733875200000 | 4832.9399 |
| 1733961600000 | 4827.3 |
| 1734048000000 | 4796.05 |
| 1734307200000 | 4802.4399 |
| 1734393600000 | 4804.5 |
| 1734480000000 | 4794.4399 |
| 1734566400000 | 4672.97 |
| 1734652800000 | 4597.47 |
| 1734912000000 | 4612.9 |
| 1734998400000 | 4621.45 |
| 1735257600000 | 4668.08 |
| 1735516800000 | 4617.55 |
| 1735603200000 | 4636.57 |
| 1735776000000 | 4642.04 |
| 1735862400000 | 4616.92 |
| 1736121600000 | 4717.32 |
| 1736208000000 | 4725.75 |
| 1736294400000 | 4694.75 |
| 1736380800000 | 4728.7 |
| 1736467200000 | 4672.22 |
| 1736726400000 | 4622.03 |
| 1736812800000 | 4643.16 |
| 1736899200000 | 4685.67 |
| 1736985600000 | 4762.35 |
| 1737072000000 | 4779.09 |
| 1737331200000 | 4814.7299 |
| 1737417600000 | 4840.59 |
| 1737504000000 | 4882.75 |
| 1737590400000 | 4876.17 |
| 1737676800000 | 4944.82 |
| 1737936000000 | 4928.02 |
| 1738022400000 | 4891.59 |
| 1738108800000 | 4918.41 |
| 1738195200000 | 4969.72 |
| 1738281600000 | 4969.27 |
| 1738540800000 | 4897.72 |
| 1738627200000 | 4929.55 |
| 1738713600000 | 4982.53 |
| 1738800000000 | 5011.96 |
| 1738886400000 | 4973.29 |
| 1739145600000 | 4991.83 |
| 1739232000000 | 5009.78 |
| 1739318400000 | 5023.31 |
| 1739404800000 | 5110.39 |
| 1739491200000 | 5124.21 |
| 1739750400000 | 5121.91 |
| 1739836800000 | 5129.58 |
| 1739923200000 | 5082.28 |
| 1740009600000 | 5106.35 |
| 1740096000000 | 5135.6 |
| 1740355200000 | 5132.72 |
| 1740441600000 | 5147.25 |
| 1740528000000 | 5175.59 |
| 1740614400000 | 5112.31 |
| 1740700800000 | 5099.42 |
| 1740960000000 | 5186.75 |
| 1741046400000 | 5121.47 |
| 1741132800000 | 5239.22 |
| 1741219200000 | 5241.45 |
| 1741305600000 | 5245.92 |
| 1741564800000 | 5167.77 |
| 1741651200000 | 5112.05 |
| 1741737600000 | 5140.86 |
| 1741824000000 | 5118.33 |
| 1741910400000 | 5174.89 |
| 1742169600000 | 5249.58 |
| 1742256000000 | 5262.9799 |
| 1742342400000 | 5258.68 |
| 1742428800000 | 5237.04 |
| 1742515200000 | 5192.2299 |
| 1742774400000 | 5158.64 |
| 1742860800000 | 5183.37 |
| 1742947200000 | 5130.78 |
| 1743033600000 | 5118.7299 |
| 1743120000000 | 5107.45 |
| 1743379200000 | 5033.96 |
| 1743465600000 | 5092.9 |
| 1743552000000 | 5073.55 |
| 1743638400000 | 5068.29 |
| 1743724800000 | 4795.96 |
| 1743984000000 | 4543.38 |
| 1744070400000 | 4645.74 |
| 1744156800000 | 4512.06 |
| 1744243200000 | 4720 |
| 1744329600000 | 4781.53 |
| 1744588800000 | 4904.6899 |
| 1744675200000 | 4926.62 |
| 1744761600000 | 4941.2299 |
| 1744848000000 | 4914.7299 |
| 1745280000000 | 4973.35 |
| 1745366400000 | 5019.32 |
| 1745452800000 | 5063.5 |
| 1745539200000 | 5062.05 |
| 1745798400000 | 5102.14 |
| 1745884800000 | 5108.7 |
| 1745971200000 | 5130.81 |
| 1746057600000 | 5089.11 |
| 1746144000000 | 5224.66 |
| 1746403200000 | 5211 |
| 1746489600000 | 5196.97 |
| 1746576000000 | 5170.88 |
| 1746662400000 | 5135.6899 |
| 1746748800000 | 5156.04 |
| 1747008000000 | 5153.4 |
| 1747094400000 | 5177.89 |
| 1747180800000 | 5174.28 |
| 1747267200000 | 5202.4399 |
| 1747353600000 | 5216.93 |
| 1747612800000 | 5274.22 |
| 1747699200000 | 5319.59 |
| 1747785600000 | 5354.84 |
| 1747872000000 | 5289.15 |
| 1747958400000 | 5268.81 |
| 1748217600000 | 5341.38 |
| 1748304000000 | 5339.71 |
| 1748390400000 | 5282.26 |
| 1748476800000 | 5286.84 |
| 1748563200000 | 5306.92 |
| 1748822400000 | 5340.2299 |
| 1748908800000 | 5337.49 |
| 1748995200000 | 5393.6 |
| 1749081600000 | 5393.7299 |
| 1749168000000 | 5385.86 |
| 1749427200000 | 5390.41 |
| 1749513600000 | 5428.08 |
| 1749600000000 | 5433.84 |
| 1749686400000 | 5475.13 |
| 1749772800000 | 5411.67 |
| 1750032000000 | 5420.56 |
| 1750118400000 | 5359.7 |
| 1750204800000 | 5321.21 |
| 1750291200000 | 5272.75 |
| 1750377600000 | 5284.4399 |
| 1750636800000 | 5288.3 |
| 1750723200000 | 5367.28 |
| 1750809600000 | 5307.4 |
| 1750896000000 | 5335.84 |
| 1750982400000 | 5404.64 |
| 1751241600000 | 5388.78 |
| 1751328000000 | 5418.24 |
| 1751414400000 | 5431.8 |
| 1751500800000 | 5432.31 |
| 1751587200000 | 5427.1899 |
| 1751846400000 | 5411.9799 |
| 1751932800000 | 5422.63 |
| 1752019200000 | 5470.99 |
| 1752105600000 | 5501.07 |
| 1752192000000 | 5443.9 |
| 1752451200000 | 5438.88 |
| 1752537600000 | 5390.62 |
| 1752624000000 | 5332.63 |
| 1752710400000 | 5377.9799 |
| 1752796800000 | 5379.33 |
| 1753056000000 | 5379.92 |
| 1753142400000 | 5372.56 |
| 1753228800000 | 5440.43 |
| 1753315200000 | 5453.7 |
| 1753401600000 | 5414.4 |
| 1753660800000 | 5377.27 |
| 1753747200000 | 5309.26 |
| 1753833600000 | 5295.58 |
| 1753920000000 | 5215.34 |
| 1754006400000 | 5172.2 |
| 1754265600000 | 5213.46 |
| 1754352000000 | 5219.45 |
| 1754438400000 | 5218.1 |
| 1754524800000 | 5267.12 |
| 1754611200000 | 5292.36 |
| 1754870400000 | 5269.7299 |
| 1754956800000 | 5297.24 |
| 1755043200000 | 5373.34 |
| 1755129600000 | 5384.95 |
| 1755216000000 | 5417.1899 |
| 1755475200000 | 5413.42 |
| 1755561600000 | 5463.63 |
| 1755648000000 | 5479.6899 |
| 1755734400000 | 5461.54 |
| 1755820800000 | 5520.9799 |
| 1756080000000 | 5487.06 |
| 1756166400000 | 5431.28 |
| 1756252800000 | 5444.1 |
| 1756339200000 | 5472.22 |
| 1756425600000 | 5454.4 |
| 1756684800000 | 5468.3 |
| 1756771200000 | 5387.13 |
| 1756857600000 | 5439.6899 |
| 1756944000000 | 5446 |
| 1757030400000 | 5468.12 |
| 1757289600000 | 5483.17 |
| 1757376000000 | 5473.61 |
| 1757462400000 | 5456.7 |
| 1757548800000 | 5478.59 |
| 1757635200000 | 5461.5 |
| 1757894400000 | 5488.64 |
| 1757980800000 | 5488.43 |
| 1758067200000 | 5496.28 |
| 1758153600000 | 5538.34 |
| 1758240000000 | 5526.7299 |
| 1758499200000 | 5537.31 |
| 1758585600000 | 5550.06 |
| 1758672000000 | 5513.88 |
| 1758758400000 | 5456.08 |
| 1758844800000 | 5492.51 |
| 1759104000000 | 5524.82 |
| 1759190400000 | 5561.68 |
| 1759276800000 | 5669.91 |
| 1759363200000 | 5712.1 |
| 1759449600000 | 5748.57 |
| 1759708800000 | 5739.6899 |
| 1759795200000 | 5714.78 |
| 1759881600000 | 5735.09 |
| 1759968000000 | 5705.41 |
| 1760054400000 | 5617.87 |
| 1760313600000 | 5630.93 |
| 1760400000000 | 5622.22 |
| 1760486400000 | 5697 |
| 1760572800000 | 5788.24 |
| 1760659200000 | 5761.92 |
| 1760918400000 | 5822.88 |
| 1761004800000 | 5797.62 |
| 1761091200000 | 5766.54 |
| 1761177600000 | 5786.47 |
| 1761264000000 | 5784.26 |
| 1761523200000 | 5798.27 |
| 1761609600000 | 5780.1 |
| 1761696000000 | 5773.32 |
| 1761782400000 | 5721.4 |
| 1761868800000 | 5675.45 |
| 1762128000000 | 5682.58 |
| 1762214400000 | 5658.76 |
| 1762300800000 | 5652.11 |
| 1762387200000 | 5633.36 |
| 1762473600000 | 5622.8 |
| 1762732800000 | 5687.01 |
| 1762819200000 | 5793.27 |
| 1762905600000 | 5826.63 |
| 1762992000000 | 5802.5 |
| 1763078400000 | 5750.29 |
| 1763337600000 | 5730.85 |
| 1763424000000 | 5650.6 |
| 1763510400000 | 5626.91 |
| 1763596800000 | 5642.92 |
| 1763683200000 | 5604.93 |
| STOXX Europe 50 ex Financials | STOXX Europe 50 | |
|---|---|---|
| 2018 | -11.098235169229 | -14.144203829211 |
| 2019 | 27.969906958669 | 26.344581729517 |
| 2020 | 7.227470209723 | 2.8353592536903 |
| 2021 | 18.127292211264 | 17.951770217833 |
| 2022 | -8.080390530708 | -7.3983235164438 |
| 2023 | 18.203440512282 | 20.188113328023 |
| 2024 | -1.0029736787343 | 2.0147349592662 |
| 2025 | 27.697076273789 | 33.328645763134 |
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 |
|---|---|---|---|---|
| Price EUR | CH0138312126 | SX5NFP | SX5NFP INDEX | .SX5NFP |
| Gross Return EUR | CH0138312142 | SX5GNFR | SX5GNFR INDEX | .SX5GNFR |
| Net Return EUR | CH0138312134 | SX5NFR | SX5NFR INDEX | .SX5NFR |
| Net Return USD | CH0138312167 | SX5NFV | SX5NFV INDEX | .SX5NFV |
| Price USD | CH0138312159 | SX5NFL | SX5NFL INDEX | .SX5NFL |
| Gross Return USD | CH0138580938 | SX5GNFV | SX5GNFV INDEX | .SX5GNFV |
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 | 7.941% |
| SAP | Technology | Germany | 5.021% |
| ASTRAZENECA | Healthcare | UK | 4.834% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 4.695% |
| NOVARTIS | Healthcare | Switzerland | 4.527% |
| ROCHE HLDG P | Healthcare | Switzerland | 4.311% |
| SHELL | Energy | UK | 4.170% |
| SIEMENS | Industrial Goods and Services | Germany | 4.055% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 3.399% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.119% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 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.