Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
EURO STOXX 50 ex Banks
Index Description
STOXX calculates several ex region, ex country and ex sector indices. This means that from the main index a specific region, country or sector is excluded. The sector classification is based on ICB Classification (www.icbenchmark.com.) Some examples: a) Blue-chip ex sector: the EURO STOXX 50 ex Financial Index excludes all companies assigned to the ICB code 8000 b) Benchmark ex region: the STOXX Global 1800 ex Europe Index excludes all companies from Europe c) Benchmark ex country: the STOXX Europe 600 ex UK Index excludes companies from the United Kingdom d) Size ex sector: the STOXX Europe Large 200 ex Banks Index excludes all companies assigned to the ICB code 8300
Key facts
- Transparent and rules-based methodology
- Buffer rule aims to reduce turnover
- Weighted by free-float market cap
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| EURO STOXX 50 ex Banks | 3,894.0 | 2,939.5 | 68.4 | 49.3 | 321.8 | 17.8 | 10.9 | 0.6 | 5.8 |
| EURO STOXX 50 | 4,266.9 | 3,299.9 | 66.0 | 48.9 | 321.8 | 17.8 | 9.8 | 0.5 | 6.5 |
Supersector weighting (top 10)
| Technology | 19.5 |
|---|---|
| Industrial Goods and Services | 15.5 |
| Consumer Products and Services | 14.7 |
| Insurance | 7.3 |
| Health Care | 6.5 |
| Automobiles and Parts | 6.4 |
| Energy | 6.1 |
| Chemicals | 4.4 |
| Food, Beverage and Tobacco | 4.1 |
| Utilities | 3.9 |
Country weighting
| France | 44.0 |
|---|---|
| Germany | 28.7 |
| Netherlands | 15.6 |
| Italy | 5.7 |
| Spain | 3.7 |
| Belgium | 1.8 |
| Finland | 0.6 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| EURO STOXX 50 ex Banks | 3.0 | 3.0 | 14.6 | 42.0 | 73.3 | N/A | N/A | 14.8 | 12.5 | 11.8 |
| EURO STOXX 50 | 3.0 | 3.0 | 15.4 | 46.2 | 71.2 | N/A | N/A | 15.6 | 13.6 | 11.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| EURO STOXX 50 ex Banks | N/A | N/A | 13.6 | 17.9 | 20.5 | N/A | N/A | 0.8 | 0.6 | 0.5 |
| EURO STOXX 50 | N/A | N/A | 13.9 | 18.1 | 21.0 | N/A | N/A | 0.8 | 0.6 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| EURO STOXX 50 ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 1.7 | 1.7 | 1.8 | 1.6 | 1.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| EURO STOXX 50 ex Banks | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.2 | 0.2 | -0.4 | -0.6 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Gross Return), all data as of January 31, 2024
BLUE CHIP INDICES
EURO STOXX 50 ex Banks
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| EURO STOXX 50 ex Banks | 17.6 | 14.5 | 16.4 | 16.4 | 2.5 | 3.3 | 1.3 | 19.3 |
| EURO STOXX 50 | 14.8 | 12.8 | 14.0 | 14.0 | 2.0 | 3.7 | 1.3 | 19.3 |
Performance and annual returns
| EURO STOXX 50 ex Banks | |
|---|---|
| 1095638400000 | 1176.01 |
| 1095724800000 | 1181.58 |
| 1095811200000 | 1168.11 |
| 1095897600000 | 1157.63 |
| 1095984000000 | 1160.08 |
| 1096243200000 | 1154.31 |
| 1096329600000 | 1158.31 |
| 1096416000000 | 1162.75 |
| 1096502400000 | 1153.68 |
| 1096588800000 | 1183.65 |
| 1096848000000 | 1193.68 |
| 1096934400000 | 1196.49 |
| 1097020800000 | 1196.56 |
| 1097107200000 | 1198.22 |
| 1097193600000 | 1189.74 |
| 1097452800000 | 1188.03 |
| 1097539200000 | 1176.3 |
| 1097625600000 | 1177.13 |
| 1097712000000 | 1170.32 |
| 1097798400000 | 1169.26 |
| 1098057600000 | 1166.11 |
| 1098144000000 | 1180.5 |
| 1098230400000 | 1167.28 |
| 1098316800000 | 1174.54 |
| 1098403200000 | 1175.1 |
| 1098662400000 | 1151.75 |
| 1098748800000 | 1153.77 |
| 1098835200000 | 1174.52 |
| 1098921600000 | 1187.18 |
| 1099008000000 | 1183.61 |
| 1099267200000 | 1194.2 |
| 1099353600000 | 1202.97 |
| 1099440000000 | 1204.53 |
| 1099526400000 | 1205.23 |
| 1099612800000 | 1211.35 |
| 1099872000000 | 1210.58 |
| 1099958400000 | 1207.82 |
| 1100044800000 | 1211.25 |
| 1100131200000 | 1225.57 |
| 1100217600000 | 1227.39 |
| 1100476800000 | 1222.7 |
| 1100563200000 | 1214.66 |
| 1100649600000 | 1232.51 |
| 1100736000000 | 1231.97 |
| 1100822400000 | 1222.67 |
| 1101081600000 | 1216.21 |
| 1101168000000 | 1216.02 |
| 1101254400000 | 1216.37 |
| 1101340800000 | 1228.31 |
| 1101427200000 | 1225.87 |
| 1101686400000 | 1223.97 |
| 1101772800000 | 1217.02 |
| 1101859200000 | 1232.88 |
| 1101945600000 | 1238.32 |
| 1102032000000 | 1232.06 |
| 1102291200000 | 1229.23 |
| 1102377600000 | 1235.85 |
| 1102464000000 | 1233.27 |
| 1102550400000 | 1222.21 |
| 1102636800000 | 1229.24 |
| 1102896000000 | 1239.93 |
| 1102982400000 | 1242.23 |
| 1103068800000 | 1237.66 |
| 1103155200000 | 1240.06 |
| 1103241600000 | 1222.24 |
| 1103500800000 | 1229.34 |
| 1103587200000 | 1232.43 |
| 1103673600000 | 1243.4 |
| 1103760000000 | 1248.46 |
| 1103846400000 | 1248.8 |
| 1104105600000 | 1245.08 |
| 1104192000000 | 1249.81 |
| 1104278400000 | 1248.65 |
| 1104364800000 | 1248.48 |
| 1104451200000 | 1248.43 |
| 1104710400000 | 1256.71 |
| 1104796800000 | 1256.5 |
| 1104883200000 | 1246.32 |
| 1104969600000 | 1251.9 |
| 1105056000000 | 1256.94 |
| 1105315200000 | 1255.97 |
| 1105401600000 | 1244.29 |
| 1105488000000 | 1233.86 |
| 1105574400000 | 1239.01 |
| 1105660800000 | 1243.6 |
| 1105920000000 | 1248.7 |
| 1106006400000 | 1248.31 |
| 1106092800000 | 1247.07 |
| 1106179200000 | 1237.87 |
| 1106265600000 | 1239.65 |
| 1106524800000 | 1239.9 |
| 1106611200000 | 1248.66 |
| 1106697600000 | 1248.74 |
| 1106784000000 | 1255.34 |
| 1106870400000 | 1250.36 |
| 1107129600000 | 1262.93 |
| 1107216000000 | 1274.31 |
| 1107302400000 | 1280.02 |
| 1107388800000 | 1273.8 |
| 1107475200000 | 1288.1 |
| 1107734400000 | 1295.13 |
| 1107820800000 | 1296.66 |
| 1107907200000 | 1291.29 |
| 1107993600000 | 1288.83 |
| 1108080000000 | 1302.7 |
| 1108339200000 | 1300.91 |
| 1108425600000 | 1305.81 |
| 1108512000000 | 1299.57 |
| 1108598400000 | 1299.37 |
| 1108684800000 | 1301.52 |
| 1108944000000 | 1300.2 |
| 1109030400000 | 1291.48 |
| 1109116800000 | 1283.94 |
| 1109203200000 | 1282.09 |
| 1109289600000 | 1300.09 |
| 1109548800000 | 1299.14 |
| 1109635200000 | 1307.78 |
| 1109721600000 | 1310.01 |
| 1109808000000 | 1308.03 |
| 1109894400000 | 1320.22 |
| 1110153600000 | 1323.99 |
| 1110240000000 | 1315.14 |
| 1110326400000 | 1308.89 |
| 1110412800000 | 1294.98 |
| 1110499200000 | 1297.96 |
| 1110758400000 | 1298.25 |
| 1110844800000 | 1307.87 |
| 1110931200000 | 1287.4 |
| 1111017600000 | 1290.36 |
| 1111104000000 | 1296.65 |
| 1111363200000 | 1290.66 |
| 1111449600000 | 1295.04 |
| 1111536000000 | 1289.39 |
| 1111622400000 | 1299.74 |
| 1112054400000 | 1304.18 |
| 1112140800000 | 1300.82 |
| 1112227200000 | 1300.38 |
| 1112313600000 | 1303.05 |
| 1112572800000 | 1295.33 |
| 1112659200000 | 1304.47 |
| 1112745600000 | 1309.17 |
| 1112832000000 | 1317.18 |
| 1112918400000 | 1316.65 |
| 1113177600000 | 1312.7 |
| 1113264000000 | 1306.52 |
| 1113350400000 | 1312.62 |
| 1113436800000 | 1310.62 |
| 1113523200000 | 1285.31 |
| 1113782400000 | 1257.54 |
| 1113868800000 | 1261.59 |
| 1113955200000 | 1257.16 |
| 1114041600000 | 1261.62 |
| 1114128000000 | 1272.96 |
| 1114387200000 | 1278.69 |
| 1114473600000 | 1276.87 |
| 1114560000000 | 1260.61 |
| 1114646400000 | 1258.44 |
| 1114732800000 | 1261.96 |
| 1114992000000 | 1270.04 |
| 1115078400000 | 1274.97 |
| 1115164800000 | 1283.97 |
| 1115251200000 | 1295.47 |
| 1115337600000 | 1302.76 |
| 1115596800000 | 1298.09 |
| 1115683200000 | 1289.59 |
| 1115769600000 | 1283.32 |
| 1115856000000 | 1292.05 |
| 1115942400000 | 1293.12 |
| 1116201600000 | 1291.24 |
| 1116288000000 | 1290.91 |
| 1116374400000 | 1312.98 |
| 1116460800000 | 1320.6 |
| 1116547200000 | 1322.14 |
| 1116806400000 | 1332.62 |
| 1116892800000 | 1332.37 |
| 1116979200000 | 1330.33 |
| 1117065600000 | 1342.43 |
| 1117152000000 | 1342.03 |
| 1117411200000 | 1349.54 |
| 1117497600000 | 1339.87 |
| 1117584000000 | 1361.63 |
| 1117670400000 | 1363.87 |
| 1117756800000 | 1357.78 |
| 1118016000000 | 1351.39 |
| 1118102400000 | 1368.09 |
| 1118188800000 | 1364.91 |
| 1118275200000 | 1362.65 |
| 1118361600000 | 1372.22 |
| 1118620800000 | 1380.9 |
| 1118707200000 | 1383.04 |
| 1118793600000 | 1372.79 |
| 1118880000000 | 1377.07 |
| 1118966400000 | 1385.05 |
| 1119225600000 | 1382.7 |
| 1119312000000 | 1390.24 |
| 1119398400000 | 1391.12 |
| 1119484800000 | 1396.21 |
| 1119571200000 | 1384 |
| 1119830400000 | 1371.89 |
| 1119916800000 | 1386.43 |
| 1120003200000 | 1392 |
| 1120089600000 | 1392.45 |
| 1120176000000 | 1404.89 |
| 1120435200000 | 1408.96 |
| 1120521600000 | 1405.35 |
| 1120608000000 | 1414.36 |
| 1120694400000 | 1390.73 |
| 1120780800000 | 1416.03 |
| 1121040000000 | 1423.59 |
| 1121126400000 | 1417.89 |
| 1121212800000 | 1427.94 |
| 1121299200000 | 1433.9 |
| 1121385600000 | 1433.99 |
| 1121644800000 | 1432.17 |
| 1121731200000 | 1448.04 |
| 1121817600000 | 1442.71 |
| 1121904000000 | 1436.43 |
| 1121990400000 | 1434.15 |
| 1122249600000 | 1438.51 |
| 1122336000000 | 1439.48 |
| 1122422400000 | 1443.63 |
| 1122508800000 | 1454.53 |
| 1122595200000 | 1452.28 |
| 1122854400000 | 1450.79 |
| 1122940800000 | 1465.58 |
| 1123027200000 | 1462.44 |
| 1123113600000 | 1447.1 |
| 1123200000000 | 1432.29 |
| 1123459200000 | 1438.58 |
| 1123545600000 | 1457.28 |
| 1123632000000 | 1474.42 |
| 1123718400000 | 1465.59 |
| 1123804800000 | 1458.2 |
| 1124064000000 | 1454.79 |
| 1124150400000 | 1445.43 |
| 1124236800000 | 1442.08 |
| 1124323200000 | 1436.22 |
| 1124409600000 | 1456.55 |
| 1124668800000 | 1457.42 |
| 1124755200000 | 1443.25 |
| 1124841600000 | 1442.37 |
| 1124928000000 | 1426.78 |
| 1125014400000 | 1410.96 |
| 1125273600000 | 1418.43 |
| 1125360000000 | 1416.3 |
| 1125446400000 | 1429.39 |
| 1125532800000 | 1437.4 |
| 1125619200000 | 1432.73 |
| 1125878400000 | 1445.01 |
| 1125964800000 | 1459.77 |
| 1126051200000 | 1460.94 |
| 1126137600000 | 1458.37 |
| 1126224000000 | 1464.53 |
| 1126483200000 | 1462.95 |
| 1126569600000 | 1450.83 |
| 1126656000000 | 1456.85 |
| 1126742400000 | 1457.37 |
| 1126828800000 | 1470.77 |
| 1127088000000 | 1466.89 |
| 1127174400000 | 1473.58 |
| 1127260800000 | 1452.87 |
| 1127347200000 | 1446.01 |
| 1127433600000 | 1453.7 |
| 1127692800000 | 1482.26 |
| 1127779200000 | 1475.25 |
| 1127865600000 | 1492.81 |
| 1127952000000 | 1484.71 |
| 1128038400000 | 1491.7 |
| 1128297600000 | 1500.01 |
| 1128384000000 | 1505.85 |
| 1128470400000 | 1485.13 |
| 1128556800000 | 1469.81 |
| 1128643200000 | 1464.84 |
| 1128902400000 | 1467.52 |
| 1128988800000 | 1470.58 |
| 1129075200000 | 1457.43 |
| 1129161600000 | 1446.05 |
| 1129248000000 | 1450.45 |
| 1129507200000 | 1454.52 |
| 1129593600000 | 1445.99 |
| 1129680000000 | 1422.57 |
| 1129766400000 | 1422.46 |
| 1129852800000 | 1416.28 |
| 1130112000000 | 1434.23 |
| 1130198400000 | 1427.2 |
| 1130284800000 | 1431.74 |
| 1130371200000 | 1401.87 |
| 1130457600000 | 1404.26 |
| 1130716800000 | 1435.34 |
| 1130803200000 | 1431.23 |
| 1130889600000 | 1434.02 |
| 1130976000000 | 1449.92 |
| 1131062400000 | 1449 |
| 1131321600000 | 1453.63 |
| 1131408000000 | 1452.55 |
| 1131494400000 | 1449.4 |
| 1131580800000 | 1447.25 |
| 1131667200000 | 1465.31 |
| 1131926400000 | 1470.4 |
| 1132012800000 | 1471.65 |
| 1132099200000 | 1460.5 |
| 1132185600000 | 1467.02 |
| 1132272000000 | 1476.59 |
| 1132531200000 | 1486.4 |
| 1132617600000 | 1486.91 |
| 1132704000000 | 1494.11 |
| 1132790400000 | 1491.44 |
| 1132876800000 | 1495.23 |
| 1133136000000 | 1487.85 |
| 1133222400000 | 1493.75 |
| 1133308800000 | 1487.1 |
| 1133395200000 | 1511.34 |
| 1133481600000 | 1521.84 |
| 1133740800000 | 1515.5 |
| 1133827200000 | 1522.61 |
| 1133913600000 | 1517.18 |
| 1134000000000 | 1520.32 |
| 1134086400000 | 1515.5 |
| 1134345600000 | 1520.51 |
| 1134432000000 | 1529.23 |
| 1134518400000 | 1525 |
| 1134604800000 | 1526.77 |
| 1134691200000 | 1541.02 |
| 1134950400000 | 1537.97 |
| 1135036800000 | 1542.28 |
| 1135123200000 | 1554.56 |
| 1135209600000 | 1552.53 |
| 1135296000000 | 1556.97 |
| 1135641600000 | 1562.09 |
| 1135728000000 | 1558.38 |
| 1135814400000 | 1563.9 |
| 1135900800000 | 1546.74 |
| 1136160000000 | 1559.57 |
| 1136246400000 | 1564.46 |
| 1136332800000 | 1580.25 |
| 1136419200000 | 1579.79 |
| 1136505600000 | 1587.84 |
| 1136764800000 | 1590.19 |
| 1136851200000 | 1577.08 |
| 1136937600000 | 1582.74 |
| 1137024000000 | 1582 |
| 1137110400000 | 1564.61 |
| 1137369600000 | 1572.58 |
| 1137456000000 | 1557.28 |
| 1137542400000 | 1542.8 |
| 1137628800000 | 1552.05 |
| 1137715200000 | 1533.48 |
| 1137974400000 | 1531.5 |
| 1138060800000 | 1526.42 |
| 1138147200000 | 1543.67 |
| 1138233600000 | 1566.73 |
| 1138320000000 | 1585.77 |
| 1138579200000 | 1581.55 |
| 1138665600000 | 1584.69 |
| 1138752000000 | 1598.1 |
| 1138838400000 | 1577.12 |
| 1138924800000 | 1579.72 |
| 1139184000000 | 1580.82 |
| 1139270400000 | 1577.82 |
| 1139356800000 | 1573.28 |
| 1139443200000 | 1595.22 |
| 1139529600000 | 1582.72 |
| 1139788800000 | 1594.07 |
| 1139875200000 | 1596.18 |
| 1139961600000 | 1597.14 |
| 1140048000000 | 1605.01 |
| 1140134400000 | 1608.72 |
| 1140393600000 | 1606.83 |
| 1140480000000 | 1611.44 |
| 1140566400000 | 1624.83 |
| 1140652800000 | 1620.28 |
| 1140739200000 | 1627.19 |
| 1140998400000 | 1633 |
| 1141084800000 | 1604.59 |
| 1141171200000 | 1617.29 |
| 1141257600000 | 1601.51 |
| 1141344000000 | 1590.78 |
| 1141603200000 | 1603.34 |
| 1141689600000 | 1604.52 |
| 1141776000000 | 1596.8 |
| 1141862400000 | 1609.97 |
| 1141948800000 | 1624.46 |
| 1142208000000 | 1633.63 |
| 1142294400000 | 1638.91 |
| 1142380800000 | 1640.84 |
| 1142467200000 | 1639.5 |
| 1142553600000 | 1635.67 |
| 1142812800000 | 1639.07 |
| 1142899200000 | 1640.72 |
| 1142985600000 | 1653.1 |
| 1143072000000 | 1649.75 |
| 1143158400000 | 1655.34 |
| 1143417600000 | 1637.27 |
| 1143504000000 | 1630.95 |
| 1143590400000 | 1638.18 |
| 1143676800000 | 1659.18 |
| 1143763200000 | 1651.22 |
| 1144022400000 | 1661.32 |
| 1144108800000 | 1647.68 |
| 1144195200000 | 1651.87 |
| 1144281600000 | 1650.46 |
| 1144368000000 | 1637.68 |
| 1144627200000 | 1648.1 |
| 1144713600000 | 1627.97 |
| 1144800000000 | 1621.68 |
| 1144886400000 | 1625.44 |
| 1145318400000 | 1623.65 |
| 1145404800000 | 1645.97 |
| 1145491200000 | 1663.77 |
| 1145577600000 | 1675.45 |
| 1145836800000 | 1667.99 |
| 1145923200000 | 1667.94 |
| 1146009600000 | 1675.05 |
| 1146096000000 | 1663.71 |
| 1146182400000 | 1650.45 |
| 1146441600000 | 1650.45 |
| 1146528000000 | 1663.05 |
| 1146614400000 | 1645.51 |
| 1146700800000 | 1660.79 |
| 1146787200000 | 1676.69 |
| 1147046400000 | 1675.9 |
| 1147132800000 | 1681.54 |
| 1147219200000 | 1670.11 |
| 1147305600000 | 1655.2 |
| 1147392000000 | 1619.04 |
| 1147651200000 | 1606 |
| 1147737600000 | 1614.87 |
| 1147824000000 | 1562.87 |
| 1147910400000 | 1567.26 |
| 1147996800000 | 1568 |
| 1148256000000 | 1535.73 |
| 1148342400000 | 1574.2 |
| 1148428800000 | 1553.54 |
| 1148515200000 | 1580.37 |
| 1148601600000 | 1609.94 |
| 1148860800000 | 1602.01 |
| 1148947200000 | 1563.85 |
| 1149033600000 | 1584.26 |
| 1149120000000 | 1588.74 |
| 1149206400000 | 1584.01 |
| 1149465600000 | 1570.61 |
| 1149552000000 | 1540.05 |
| 1149638400000 | 1556.49 |
| 1149724800000 | 1514.86 |
| 1149811200000 | 1540.75 |
| 1150070400000 | 1524.68 |
| 1150156800000 | 1495.74 |
| 1150243200000 | 1496.91 |
| 1150329600000 | 1529.94 |
| 1150416000000 | 1517.56 |
| 1150675200000 | 1532.21 |
| 1150761600000 | 1541.97 |
| 1150848000000 | 1547.1 |
| 1150934400000 | 1553.68 |
| 1151020800000 | 1556.6 |
| 1151280000000 | 1549.2 |
| 1151366400000 | 1539.06 |
| 1151452800000 | 1538.37 |
| 1151539200000 | 1570.82 |
| 1151625600000 | 1599.47 |
| 1151884800000 | 1606.05 |
| 1151971200000 | 1606.92 |
| 1152057600000 | 1583.85 |
| 1152144000000 | 1602.66 |
| 1152230400000 | 1596.45 |
| 1152489600000 | 1603.17 |
| 1152576000000 | 1581.75 |
| 1152662400000 | 1588.98 |
| 1152748800000 | 1560.34 |
| 1152835200000 | 1538.22 |
| 1153094400000 | 1535.38 |
| 1153180800000 | 1533.27 |
| 1153267200000 | 1571.76 |
| 1153353600000 | 1573.96 |
| 1153440000000 | 1558.49 |
| 1153699200000 | 1591.08 |
| 1153785600000 | 1591.56 |
| 1153872000000 | 1595.05 |
| 1153958400000 | 1610.97 |
| 1154044800000 | 1621.54 |
| 1154304000000 | 1614.72 |
| 1154390400000 | 1594.95 |
| 1154476800000 | 1615.78 |
| 1154563200000 | 1602.24 |
| 1154649600000 | 1622.36 |
| 1154908800000 | 1596.33 |
| 1154995200000 | 1598.39 |
| 1155081600000 | 1617.1 |
| 1155168000000 | 1600.45 |
| 1155254400000 | 1600.21 |
| 1155513600000 | 1619.48 |
| 1155600000000 | 1640.6 |
| 1155686400000 | 1649.9 |
| 1155772800000 | 1652.21 |
| 1155859200000 | 1648.64 |
| 1156118400000 | 1643.87 |
| 1156204800000 | 1651.98 |
| 1156291200000 | 1638.52 |
| 1156377600000 | 1647.84 |
| 1156464000000 | 1646.28 |
| 1156723200000 | 1657.93 |
| 1156809600000 | 1654.89 |
| 1156896000000 | 1659.8 |
| 1156982400000 | 1656.03 |
| 1157068800000 | 1661.15 |
| 1157328000000 | 1666.68 |
| 1157414400000 | 1657.08 |
| 1157500800000 | 1637.15 |
| 1157587200000 | 1624.08 |
| 1157673600000 | 1629.34 |
| 1157932800000 | 1626.73 |
| 1158019200000 | 1647.43 |
| 1158105600000 | 1653.02 |
| 1158192000000 | 1645.23 |
| 1158278400000 | 1649.13 |
| 1158537600000 | 1647.2 |
| 1158624000000 | 1636.09 |
| 1158710400000 | 1660.04 |
| 1158796800000 | 1665.83 |
| 1158883200000 | 1646.76 |
| 1159142400000 | 1650.35 |
| 1159228800000 | 1675.3 |
| 1159315200000 | 1686.64 |
| 1159401600000 | 1687.73 |
| 1159488000000 | 1689.13 |
| 1159747200000 | 1686.04 |
| 1159833600000 | 1680.99 |
| 1159920000000 | 1691.49 |
| 1160006400000 | 1699.88 |
| 1160092800000 | 1698.56 |
| 1160352000000 | 1697.58 |
| 1160438400000 | 1705.54 |
| 1160524800000 | 1711.63 |
| 1160611200000 | 1721.58 |
| 1160697600000 | 1723.15 |
| 1160956800000 | 1727.78 |
| 1161043200000 | 1710.51 |
| 1161129600000 | 1726.5 |
| 1161216000000 | 1723.78 |
| 1161302400000 | 1730.4 |
| 1161561600000 | 1740.37 |
| 1161648000000 | 1739.11 |
| 1161734400000 | 1743.24 |
| 1161820800000 | 1748.21 |
| 1161907200000 | 1742.5 |
| 1162166400000 | 1737.56 |
| 1162252800000 | 1736.58 |
| 1162339200000 | 1741.85 |
| 1162425600000 | 1727.5 |
| 1162512000000 | 1735.75 |
| 1162771200000 | 1760.58 |
| 1162857600000 | 1770.21 |
| 1162944000000 | 1769.92 |
| 1163030400000 | 1771.15 |
| 1163116800000 | 1769.76 |
| 1163376000000 | 1779.23 |
| 1163462400000 | 1779.89 |
| 1163548800000 | 1791.77 |
| 1163635200000 | 1794.53 |
| 1163721600000 | 1781.31 |
| 1163980800000 | 1789.62 |
| 1164067200000 | 1787.6 |
| 1164153600000 | 1785.53 |
| 1164240000000 | 1782.6 |
| 1164326400000 | 1768.62 |
| 1164585600000 | 1741.94 |
| 1164672000000 | 1740.49 |
| 1164758400000 | 1762.5 |
| 1164844800000 | 1745.39 |
| 1164931200000 | 1719.96 |
| 1165190400000 | 1733.38 |
| 1165276800000 | 1755.1 |
| 1165363200000 | 1752.55 |
| 1165449600000 | 1762.49 |
| 1165536000000 | 1764.54 |
| 1165795200000 | 1779.39 |
| 1165881600000 | 1782.3 |
| 1165968000000 | 1797.04 |
| 1166054400000 | 1807.56 |
| 1166140800000 | 1817.48 |
| 1166400000000 | 1811.63 |
| 1166486400000 | 1799.12 |
| 1166572800000 | 1805.68 |
| 1166659200000 | 1802.06 |
| 1166745600000 | 1784.6 |
| 1167177600000 | 1813.35 |
| 1167264000000 | 1810.38 |
| 1167350400000 | 1806.51 |
| 1167696000000 | 1830.02 |
| 1167782400000 | 1831.04 |
| 1167868800000 | 1826.03 |
| 1167955200000 | 1803.67 |
| 1168214400000 | 1802.38 |
| 1168300800000 | 1804.98 |
| 1168387200000 | 1789.76 |
| 1168473600000 | 1823.01 |
| 1168560000000 | 1824.64 |
| 1168819200000 | 1828.42 |
| 1168905600000 | 1821.55 |
| 1168992000000 | 1812.88 |
| 1169078400000 | 1808.05 |
| 1169164800000 | 1821.95 |
| 1169424000000 | 1806.6 |
| 1169510400000 | 1803.41 |
| 1169596800000 | 1822.51 |
| 1169683200000 | 1815.97 |
| 1169769600000 | 1809.83 |
| 1170028800000 | 1816.12 |
| 1170115200000 | 1829.93 |
| 1170201600000 | 1821.05 |
| 1170288000000 | 1836.95 |
| 1170374400000 | 1843.89 |
| 1170633600000 | 1843.39 |
| 1170720000000 | 1844.25 |
| 1170806400000 | 1851.88 |
| 1170892800000 | 1840.94 |
| 1170979200000 | 1849.58 |
| 1171238400000 | 1836.53 |
| 1171324800000 | 1847.07 |
| 1171411200000 | 1861.26 |
| 1171497600000 | 1861.61 |
| 1171584000000 | 1858.31 |
| 1171843200000 | 1867.96 |
| 1171929600000 | 1859.54 |
| 1172016000000 | 1848.82 |
| 1172102400000 | 1854.56 |
| 1172188800000 | 1857.57 |
| 1172448000000 | 1873.14 |
| 1172534400000 | 1821.32 |
| 1172620800000 | 1790.68 |
| 1172707200000 | 1766.07 |
| 1172793600000 | 1757.04 |
| 1173052800000 | 1743.82 |
| 1173139200000 | 1757.01 |
| 1173225600000 | 1763.81 |
| 1173312000000 | 1786.66 |
| 1173398400000 | 1790.13 |
| 1173657600000 | 1781.2 |
| 1173744000000 | 1762.07 |
| 1173830400000 | 1718.88 |
| 1173916800000 | 1753.47 |
| 1174003200000 | 1755.58 |
| 1174262400000 | 1779.51 |
| 1174348800000 | 1788.43 |
| 1174435200000 | 1786.12 |
| 1174521600000 | 1822.39 |
| 1174608000000 | 1833.98 |
| 1174867200000 | 1813.88 |
| 1174953600000 | 1819 |
| 1175040000000 | 1810.92 |
| 1175126400000 | 1833.66 |
| 1175212800000 | 1834.29 |
| 1175472000000 | 1841.47 |
| 1175558400000 | 1865.78 |
| 1175644800000 | 1873.69 |
| 1175731200000 | 1878.66 |
| 1176163200000 | 1888.57 |
| 1176249600000 | 1884.06 |
| 1176336000000 | 1879.1 |
| 1176422400000 | 1898.68 |
| 1176681600000 | 1921.12 |
| 1176768000000 | 1922.53 |
| 1176854400000 | 1908.11 |
| 1176940800000 | 1903.75 |
| 1177027200000 | 1927.66 |
| 1177286400000 | 1923.73 |
| 1177372800000 | 1913.24 |
| 1177459200000 | 1927 |
| 1177545600000 | 1934.2 |
| 1177632000000 | 1923.12 |
| 1177891200000 | 1930.79 |
| 1177977600000 | 1930.79 |
| 1178064000000 | 1943.85 |
| 1178150400000 | 1951.05 |
| 1178236800000 | 1963.11 |
| 1178496000000 | 1963.49 |
| 1178582400000 | 1948.01 |
| 1178668800000 | 1951.2 |
| 1178755200000 | 1936.82 |
| 1178841600000 | 1949.12 |
| 1179100800000 | 1948.94 |
| 1179187200000 | 1961.19 |
| 1179273600000 | 1956.7 |
| 1179360000000 | 1964.22 |
| 1179446400000 | 1991.99 |
| 1179705600000 | 1999.4 |
| 1179792000000 | 2000.91 |
| 1179878400000 | 2014.91 |
| 1179964800000 | 2000.68 |
| 1180051200000 | 2007.65 |
| 1180310400000 | 2011.96 |
| 1180396800000 | 2012.65 |
| 1180483200000 | 2010.35 |
| 1180569600000 | 2035.07 |
| 1180656000000 | 2058.55 |
| 1180915200000 | 2052.63 |
| 1181001600000 | 2039.61 |
| 1181088000000 | 2005.71 |
| 1181174400000 | 1984.73 |
| 1181260800000 | 1980.46 |
| 1181520000000 | 1998.35 |
| 1181606400000 | 1988.22 |
| 1181692800000 | 1996.04 |
| 1181779200000 | 2033.85 |
| 1181865600000 | 2066.53 |
| 1182124800000 | 2060.51 |
| 1182211200000 | 2059.77 |
| 1182297600000 | 2070.18 |
| 1182384000000 | 2045.62 |
| 1182470400000 | 2043.19 |
| 1182729600000 | 2039.5 |
| 1182816000000 | 2023.55 |
| 1182902400000 | 2016.72 |
| 1182988800000 | 2041.3 |
| 1183075200000 | 2057.37 |
| 1183334400000 | 2050.21 |
| 1183420800000 | 2071.09 |
| 1183507200000 | 2075 |
| 1183593600000 | 2060.53 |
| 1183680000000 | 2075.03 |
| 1183939200000 | 2079.48 |
| 1184025600000 | 2056.52 |
| 1184112000000 | 2044.48 |
| 1184198400000 | 2080.26 |
| 1184284800000 | 2088.88 |
| 1184544000000 | 2090 |
| 1184630400000 | 2081.11 |
| 1184716800000 | 2048.76 |
| 1184803200000 | 2073.12 |
| 1184889600000 | 2039.57 |
| 1185148800000 | 2057.85 |
| 1185235200000 | 2023.46 |
| 1185321600000 | 1998.32 |
| 1185408000000 | 1949.96 |
| 1185494400000 | 1943.12 |
| 1185753600000 | 1944.41 |
| 1185840000000 | 1972.78 |
| 1185926400000 | 1938.44 |
| 1186012800000 | 1960.06 |
| 1186099200000 | 1931.5 |
| 1186358400000 | 1919.84 |
| 1186444800000 | 1946.56 |
| 1186531200000 | 1987.82 |
| 1186617600000 | 1953.06 |
| 1186704000000 | 1908.59 |
| 1186963200000 | 1951.28 |
| 1187049600000 | 1928.66 |
| 1187136000000 | 1927.43 |
| 1187222400000 | 1874.52 |
| 1187308800000 | 1907.47 |
| 1187568000000 | 1916.96 |
| 1187654400000 | 1919.64 |
| 1187740800000 | 1944.88 |
| 1187827200000 | 1946.79 |
| 1187913600000 | 1956.31 |
| 1188172800000 | 1955.9 |
| 1188259200000 | 1929.01 |
| 1188345600000 | 1940.92 |
| 1188432000000 | 1969.6 |
| 1188518400000 | 1994.92 |
| 1188777600000 | 1992.39 |
| 1188864000000 | 2002.76 |
| 1188950400000 | 1965.41 |
| 1189036800000 | 1978.4 |
| 1189123200000 | 1940.8 |
| 1189382400000 | 1933.01 |
| 1189468800000 | 1959.52 |
| 1189555200000 | 1967.62 |
| 1189641600000 | 1984.75 |
| 1189728000000 | 1975.97 |
| 1189987200000 | 1963.07 |
| 1190073600000 | 1995.38 |
| 1190160000000 | 2046.98 |
| 1190246400000 | 2037.97 |
| 1190332800000 | 2042.85 |
| 1190592000000 | 2042.93 |
| 1190678400000 | 2031.3 |
| 1190764800000 | 2049.11 |
| 1190851200000 | 2057.21 |
| 1190937600000 | 2055.33 |
| 1191196800000 | 2065.12 |
| 1191283200000 | 2061.71 |
| 1191369600000 | 2056.71 |
| 1191456000000 | 2049.62 |
| 1191542400000 | 2064.94 |
| 1191801600000 | 2056.35 |
| 1191888000000 | 2063.96 |
| 1191974400000 | 2064.4 |
| 1192060800000 | 2085.13 |
| 1192147200000 | 2086.85 |
| 1192406400000 | 2071.46 |
| 1192492800000 | 2067.33 |
| 1192579200000 | 2079.24 |
| 1192665600000 | 2070.61 |
| 1192752000000 | 2067 |
| 1193011200000 | 2044.17 |
| 1193097600000 | 2055.98 |
| 1193184000000 | 2052.12 |
| 1193270400000 | 2082.09 |
| 1193356800000 | 2096.03 |
| 1193616000000 | 2109.38 |
| 1193702400000 | 2099.15 |
| 1193788800000 | 2105.66 |
| 1193875200000 | 2079.07 |
| 1193961600000 | 2084.04 |
| 1194220800000 | 2079.98 |
| 1194307200000 | 2089.25 |
| 1194393600000 | 2089.84 |
| 1194480000000 | 2075 |
| 1194566400000 | 2048.25 |
| 1194825600000 | 2037.89 |
| 1194912000000 | 2037.3 |
| 1194998400000 | 2051.6 |
| 1195084800000 | 2030.95 |
| 1195171200000 | 2029.07 |
| 1195430400000 | 2009.44 |
| 1195516800000 | 2034.46 |
| 1195603200000 | 1998.84 |
| 1195689600000 | 2007.83 |
| 1195776000000 | 2027.53 |
| 1196035200000 | 2015.36 |
| 1196121600000 | 2002.26 |
| 1196208000000 | 2046.51 |
| 1196294400000 | 2057.01 |
| 1196380800000 | 2078.2 |
| 1196640000000 | 2068.58 |
| 1196726400000 | 2056.91 |
| 1196812800000 | 2090.83 |
| 1196899200000 | 2088.82 |
| 1196985600000 | 2100.87 |
| 1197244800000 | 2107.39 |
| 1197331200000 | 2102.13 |
| 1197417600000 | 2114.72 |
| 1197504000000 | 2070.02 |
| 1197590400000 | 2077.85 |
| 1197849600000 | 2046.49 |
| 1197936000000 | 2044.23 |
| 1198022400000 | 2042.69 |
| 1198108800000 | 2051.96 |
| 1198195200000 | 2086.56 |
| 1198454400000 | 2088.61 |
| 1198713600000 | 2095.38 |
| 1198800000000 | 2094.36 |
| 1199059200000 | 2092 |
| 1199232000000 | 2063.19 |
| 1199318400000 | 2061.26 |
| 1199404800000 | 2031.72 |
| 1199664000000 | 2041.23 |
| 1199750400000 | 2054.72 |
| 1199836800000 | 2036.74 |
| 1199923200000 | 2026.01 |
| 1200009600000 | 2010.77 |
| 1200268800000 | 2016.46 |
| 1200355200000 | 1975.8 |
| 1200441600000 | 1958.49 |
| 1200528000000 | 1938.63 |
| 1200614400000 | 1915.08 |
| 1200873600000 | 1778.6 |
| 1200960000000 | 1789.6 |
| 1201046400000 | 1704.24 |
| 1201132800000 | 1818.58 |
| 1201219200000 | 1811.29 |
| 1201478400000 | 1802.21 |
| 1201564800000 | 1819.83 |
| 1201651200000 | 1805.01 |
| 1201737600000 | 1814.24 |
| 1201824000000 | 1848.57 |
| 1202083200000 | 1852.19 |
| 1202169600000 | 1785.71 |
| 1202256000000 | 1808.43 |
| 1202342400000 | 1778.8 |
| 1202428800000 | 1786.05 |
| 1202688000000 | 1779.07 |
| 1202774400000 | 1836.86 |
| 1202860800000 | 1830.63 |
| 1202947200000 | 1829.28 |
| 1203033600000 | 1795 |
| 1203292800000 | 1830.47 |
| 1203379200000 | 1838.25 |
| 1203465600000 | 1815.54 |
| 1203552000000 | 1824.37 |
| 1203638400000 | 1806.6 |
| 1203897600000 | 1832.57 |
| 1203984000000 | 1853.37 |
| 1204070400000 | 1855.14 |
| 1204156800000 | 1819.33 |
| 1204243200000 | 1790.16 |
| 1204502400000 | 1767.56 |
| 1204588800000 | 1737.27 |
| 1204675200000 | 1771.55 |
| 1204761600000 | 1744.49 |
| 1204848000000 | 1723.12 |
| 1205107200000 | 1711.45 |
| 1205193600000 | 1731.7 |
| 1205280000000 | 1746.46 |
| 1205366400000 | 1728.59 |
| 1205452800000 | 1714.29 |
| 1205712000000 | 1652.62 |
| 1205798400000 | 1706.68 |
| 1205884800000 | 1690.59 |
| 1205971200000 | 1675.44 |
| 1206403200000 | 1733.96 |
| 1206489600000 | 1726.02 |
| 1206576000000 | 1743.94 |
| 1206662400000 | 1738.94 |
| 1206921600000 | 1735.37 |
| 1207008000000 | 1786.38 |
| 1207094400000 | 1801.28 |
| 1207180800000 | 1793.65 |
| 1207267200000 | 1805.2 |
| 1207526400000 | 1817.2 |
| 1207612800000 | 1807.65 |
| 1207699200000 | 1794.15 |
| 1207785600000 | 1790.43 |
| 1207872000000 | 1760.31 |
| 1208131200000 | 1747.96 |
| 1208217600000 | 1759.12 |
| 1208304000000 | 1784.01 |
| 1208390400000 | 1766.62 |
| 1208476800000 | 1803.11 |
| 1208736000000 | 1786.43 |
| 1208822400000 | 1770.57 |
| 1208908800000 | 1790.19 |
| 1208995200000 | 1789.2 |
| 1209081600000 | 1806.79 |
| 1209340800000 | 1816.43 |
| 1209427200000 | 1805.87 |
| 1209513600000 | 1823 |
| 1209600000000 | 1823 |
| 1209686400000 | 1846.76 |
| 1209945600000 | 1844.69 |
| 1210032000000 | 1834.01 |
| 1210118400000 | 1849.62 |
| 1210204800000 | 1845.89 |
| 1210291200000 | 1826.81 |
| 1210550400000 | 1836.14 |
| 1210636800000 | 1842.23 |
| 1210723200000 | 1860.5 |
| 1210809600000 | 1859.24 |
| 1210896000000 | 1870.97 |
| 1211155200000 | 1895.63 |
| 1211241600000 | 1869.94 |
| 1211328000000 | 1860.88 |
| 1211414400000 | 1861.89 |
| 1211500800000 | 1828.83 |
| 1211760000000 | 1832.04 |
| 1211846400000 | 1824.58 |
| 1211932800000 | 1844.03 |
| 1212019200000 | 1855.06 |
| 1212105600000 | 1866.93 |
| 1212364800000 | 1840.76 |
| 1212451200000 | 1853.11 |
| 1212537600000 | 1833.18 |
| 1212624000000 | 1828.69 |
| 1212710400000 | 1790.62 |
| 1212969600000 | 1797.46 |
| 1213056000000 | 1783.75 |
| 1213142400000 | 1753.86 |
| 1213228800000 | 1765.56 |
| 1213315200000 | 1775.22 |
| 1213574400000 | 1762.79 |
| 1213660800000 | 1769.85 |
| 1213747200000 | 1751.25 |
| 1213833600000 | 1744.19 |
| 1213920000000 | 1711.91 |
| 1214179200000 | 1717.65 |
| 1214265600000 | 1702.53 |
| 1214352000000 | 1725.34 |
| 1214438400000 | 1687.57 |
| 1214524800000 | 1674.6 |
| 1214784000000 | 1685.59 |
| 1214870400000 | 1658.93 |
| 1214956800000 | 1651.4 |
| 1215043200000 | 1668.19 |
| 1215129600000 | 1647.42 |
| 1215388800000 | 1683.05 |
| 1215475200000 | 1661.12 |
| 1215561600000 | 1682.61 |
| 1215648000000 | 1651.2 |
| 1215734400000 | 1613.96 |
| 1215993600000 | 1622.49 |
| 1216080000000 | 1590.63 |
| 1216166400000 | 1603.74 |
| 1216252800000 | 1637.5 |
| 1216339200000 | 1661.25 |
| 1216598400000 | 1667.48 |
| 1216684800000 | 1666.36 |
| 1216771200000 | 1683.51 |
| 1216857600000 | 1664 |
| 1216944000000 | 1666.78 |
| 1217203200000 | 1652.4 |
| 1217289600000 | 1662.57 |
| 1217376000000 | 1683.45 |
| 1217462400000 | 1681.69 |
| 1217548800000 | 1656.6 |
| 1217808000000 | 1647.39 |
| 1217894400000 | 1682.2 |
| 1217980800000 | 1693.82 |
| 1218067200000 | 1688.45 |
| 1218153600000 | 1695.76 |
| 1218412800000 | 1710.8 |
| 1218499200000 | 1709.14 |
| 1218585600000 | 1677.43 |
| 1218672000000 | 1680.71 |
| 1218758400000 | 1684.74 |
| 1219017600000 | 1686.57 |
| 1219104000000 | 1648.17 |
| 1219190400000 | 1659.97 |
| 1219276800000 | 1640.97 |
| 1219363200000 | 1668.58 |
| 1219622400000 | 1654.86 |
| 1219708800000 | 1664.08 |
| 1219795200000 | 1665.61 |
| 1219881600000 | 1688.17 |
| 1219968000000 | 1689.29 |
| 1220227200000 | 1687.95 |
| 1220313600000 | 1707.16 |
| 1220400000000 | 1679.56 |
| 1220486400000 | 1634.8 |
| 1220572800000 | 1588.73 |
| 1220832000000 | 1628.34 |
| 1220918400000 | 1611.9 |
| 1221004800000 | 1610.21 |
| 1221091200000 | 1604.79 |
| 1221177600000 | 1633.79 |
| 1221436800000 | 1581.45 |
| 1221523200000 | 1555.22 |
| 1221609600000 | 1529.68 |
| 1221696000000 | 1516.13 |
| 1221782400000 | 1619.67 |
| 1222041600000 | 1588.8 |
| 1222128000000 | 1571.22 |
| 1222214400000 | 1557.26 |
| 1222300800000 | 1601.01 |
| 1222387200000 | 1576.2 |
| 1222646400000 | 1509.24 |
| 1222732800000 | 1530.71 |
| 1222819200000 | 1537.84 |
| 1222905600000 | 1500.49 |
| 1222992000000 | 1539.75 |
| 1223251200000 | 1415.98 |
| 1223337600000 | 1422.51 |
| 1223424000000 | 1333.55 |
| 1223510400000 | 1292.65 |
| 1223596800000 | 1202.74 |
| 1223856000000 | 1341.91 |
| 1223942400000 | 1388.11 |
| 1224028800000 | 1297.72 |
| 1224115200000 | 1228.01 |
| 1224201600000 | 1287.4 |
| 1224460800000 | 1337.25 |
| 1224547200000 | 1320.12 |
| 1224633600000 | 1248.09 |
| 1224720000000 | 1250.59 |
| 1224806400000 | 1197.86 |
| 1225065600000 | 1191.9 |
| 1225152000000 | 1269.58 |
| 1225238400000 | 1326.34 |
| 1225324800000 | 1319.57 |
| 1225411200000 | 1348 |
| 1225670400000 | 1358.39 |
| 1225756800000 | 1424.11 |
| 1225843200000 | 1398.09 |
| 1225929600000 | 1310.43 |
| 1226016000000 | 1344.61 |
| 1226275200000 | 1365.97 |
| 1226361600000 | 1303.96 |
| 1226448000000 | 1267.86 |
| 1226534400000 | 1283.89 |
| 1226620800000 | 1303.05 |
| 1226880000000 | 1261.12 |
| 1226966400000 | 1283.43 |
| 1227052800000 | 1243.31 |
| 1227139200000 | 1205.32 |
| 1227225600000 | 1171.16 |
| 1227484800000 | 1289.04 |
| 1227571200000 | 1286.81 |
| 1227657600000 | 1278.4 |
| 1227744000000 | 1300.33 |
| 1227830400000 | 1300.72 |
| 1228089600000 | 1228.33 |
| 1228176000000 | 1262.91 |
| 1228262400000 | 1271.49 |
| 1228348800000 | 1270.76 |
| 1228435200000 | 1206.78 |
| 1228694400000 | 1306.72 |
| 1228780800000 | 1322.6 |
| 1228867200000 | 1328.46 |
| 1228953600000 | 1323.93 |
| 1229040000000 | 1294.17 |
| 1229299200000 | 1293.97 |
| 1229385600000 | 1312.97 |
| 1229472000000 | 1320.12 |
| 1229558400000 | 1323.91 |
| 1229644800000 | 1314.21 |
| 1229904000000 | 1292.51 |
| 1229990400000 | 1283.29 |
| 1230076800000 | 1280.27 |
| 1230508800000 | 1286.25 |
| 1230595200000 | 1320.74 |
| 1230681600000 | 1318.08 |
| 1230854400000 | 1364.56 |
| 1231113600000 | 1373.7 |
| 1231200000000 | 1383.04 |
| 1231286400000 | 1359.6 |
| 1231372800000 | 1349.66 |
| 1231459200000 | 1336.11 |
| 1231718400000 | 1315.55 |
| 1231804800000 | 1296.01 |
| 1231891200000 | 1241.14 |
| 1231977600000 | 1222.27 |
| 1232064000000 | 1236.91 |
| 1232323200000 | 1231.68 |
| 1232409600000 | 1215.93 |
| 1232496000000 | 1206.29 |
| 1232582400000 | 1189.46 |
| 1232668800000 | 1185.44 |
| 1232928000000 | 1220.75 |
| 1233014400000 | 1217.24 |
| 1233100800000 | 1254.75 |
| 1233187200000 | 1226.79 |
| 1233273600000 | 1206.35 |
| 1233532800000 | 1194.49 |
| 1233619200000 | 1222.57 |
| 1233705600000 | 1251.84 |
| 1233792000000 | 1253.13 |
| 1233878400000 | 1280.66 |
| 1234137600000 | 1281.41 |
| 1234224000000 | 1236.73 |
| 1234310400000 | 1238.27 |
| 1234396800000 | 1211.42 |
| 1234483200000 | 1220.8 |
| 1234742400000 | 1207.9 |
| 1234828800000 | 1175.01 |
| 1234915200000 | 1171.65 |
| 1235001600000 | 1170.01 |
| 1235088000000 | 1118.32 |
| 1235347200000 | 1107.45 |
| 1235433600000 | 1096.86 |
| 1235520000000 | 1084.81 |
| 1235606400000 | 1106.14 |
| 1235692800000 | 1084.7 |
| 1235952000000 | 1040.26 |
| 1236038400000 | 1032.54 |
| 1236124800000 | 1077.85 |
| 1236211200000 | 1032.69 |
| 1236297600000 | 1017.68 |
| 1236556800000 | 1014.11 |
| 1236643200000 | 1064.07 |
| 1236729600000 | 1066.29 |
| 1236816000000 | 1078.48 |
| 1236902400000 | 1080.2 |
| 1237161600000 | 1110.11 |
| 1237248000000 | 1095.79 |
| 1237334400000 | 1095.08 |
| 1237420800000 | 1102.79 |
| 1237507200000 | 1110.33 |
| 1237766400000 | 1139.32 |
| 1237852800000 | 1143.88 |
| 1237939200000 | 1158.1 |
| 1238025600000 | 1160.26 |
| 1238112000000 | 1140.48 |
| 1238371200000 | 1091.91 |
| 1238457600000 | 1120.41 |
| 1238544000000 | 1130.43 |
| 1238630400000 | 1186.95 |
| 1238716800000 | 1172.68 |
| 1238976000000 | 1162.05 |
| 1239062400000 | 1157.63 |
| 1239148800000 | 1165.98 |
| 1239235200000 | 1189.52 |
| 1239667200000 | 1196.21 |
| 1239753600000 | 1191.78 |
| 1239840000000 | 1208.36 |
| 1239926400000 | 1225.77 |
| 1240185600000 | 1183.4 |
| 1240272000000 | 1185.76 |
| 1240358400000 | 1203 |
| 1240444800000 | 1196.27 |
| 1240531200000 | 1228.61 |
| 1240790400000 | 1227.37 |
| 1240876800000 | 1211.62 |
| 1240963200000 | 1236.42 |
| 1241049600000 | 1255.42 |
| 1241136000000 | 1255.42 |
| 1241395200000 | 1291.49 |
| 1241481600000 | 1278.97 |
| 1241568000000 | 1291.45 |
| 1241654400000 | 1280.75 |
| 1241740800000 | 1305.74 |
| 1242000000000 | 1288.94 |
| 1242086400000 | 1292.65 |
| 1242172800000 | 1270.43 |
| 1242259200000 | 1267.59 |
| 1242345600000 | 1270.35 |
| 1242604800000 | 1297.3 |
| 1242691200000 | 1314.7 |
| 1242777600000 | 1333.98 |
| 1242864000000 | 1299.17 |
| 1242950400000 | 1302 |
| 1243209600000 | 1305.54 |
| 1243296000000 | 1319.73 |
| 1243382400000 | 1324.18 |
| 1243468800000 | 1311.82 |
| 1243555200000 | 1308.05 |
| 1243814400000 | 1355.5 |
| 1243900800000 | 1356.43 |
| 1243987200000 | 1329.64 |
| 1244073600000 | 1330.72 |
| 1244160000000 | 1337.22 |
| 1244419200000 | 1320.22 |
| 1244505600000 | 1325.47 |
| 1244592000000 | 1334.73 |
| 1244678400000 | 1344.28 |
| 1244764800000 | 1335.75 |
| 1245024000000 | 1295.34 |
| 1245110400000 | 1296.08 |
| 1245196800000 | 1277.28 |
| 1245283200000 | 1290.03 |
| 1245369600000 | 1299.03 |
| 1245628800000 | 1263.48 |
| 1245715200000 | 1263.81 |
| 1245801600000 | 1294.69 |
| 1245888000000 | 1284.33 |
| 1245974400000 | 1276.64 |
| 1246233600000 | 1300.1 |
| 1246320000000 | 1280.92 |
| 1246406400000 | 1308.08 |
| 1246492800000 | 1265.7 |
| 1246579200000 | 1265.57 |
| 1246838400000 | 1250.53 |
| 1246924800000 | 1233.69 |
| 1247011200000 | 1220.69 |
| 1247097600000 | 1230.74 |
| 1247184000000 | 1213.78 |
| 1247443200000 | 1247.6 |
| 1247529600000 | 1257 |
| 1247616000000 | 1298.43 |
| 1247702400000 | 1300 |
| 1247788800000 | 1305.85 |
| 1248048000000 | 1320.67 |
| 1248134400000 | 1334.62 |
| 1248220800000 | 1339.03 |
| 1248307200000 | 1368.22 |
| 1248393600000 | 1363.32 |
| 1248652800000 | 1369.49 |
| 1248739200000 | 1358.3 |
| 1248825600000 | 1373.12 |
| 1248912000000 | 1401.7 |
| 1248998400000 | 1389 |
| 1249257600000 | 1407.43 |
| 1249344000000 | 1404.35 |
| 1249430400000 | 1386.25 |
| 1249516800000 | 1392.26 |
| 1249603200000 | 1411.1 |
| 1249862400000 | 1402.37 |
| 1249948800000 | 1380.31 |
| 1250035200000 | 1400.38 |
| 1250121600000 | 1405.5 |
| 1250208000000 | 1386.17 |
| 1250467200000 | 1353.9 |
| 1250553600000 | 1366.06 |
| 1250640000000 | 1363.99 |
| 1250726400000 | 1384.82 |
| 1250812800000 | 1426.17 |
| 1251072000000 | 1439.08 |
| 1251158400000 | 1451.4 |
| 1251244800000 | 1443.41 |
| 1251331200000 | 1436.75 |
| 1251417600000 | 1451.24 |
| 1251676800000 | 1438.49 |
| 1251763200000 | 1410.59 |
| 1251849600000 | 1408.58 |
| 1251936000000 | 1403.33 |
| 1252022400000 | 1422.15 |
| 1252281600000 | 1444.16 |
| 1252368000000 | 1452.53 |
| 1252454400000 | 1473.07 |
| 1252540800000 | 1475.81 |
| 1252627200000 | 1481.97 |
| 1252886400000 | 1483.67 |
| 1252972800000 | 1489.78 |
| 1253059200000 | 1504.99 |
| 1253145600000 | 1507.64 |
| 1253232000000 | 1504.12 |
| 1253491200000 | 1501.57 |
| 1253577600000 | 1507.39 |
| 1253664000000 | 1504.41 |
| 1253750400000 | 1478.63 |
| 1253836800000 | 1474.06 |
| 1254096000000 | 1508.89 |
| 1254182400000 | 1501.58 |
| 1254268800000 | 1495.97 |
| 1254355200000 | 1466.45 |
| 1254441600000 | 1443.43 |
| 1254700800000 | 1457.24 |
| 1254787200000 | 1490.75 |
| 1254873600000 | 1486.93 |
| 1254960000000 | 1506.87 |
| 1255046400000 | 1504.64 |
| 1255305600000 | 1521.99 |
| 1255392000000 | 1504.36 |
| 1255478400000 | 1537.44 |
| 1255564800000 | 1528.17 |
| 1255651200000 | 1506.45 |
| 1255910400000 | 1531.77 |
| 1255996800000 | 1520.58 |
| 1256083200000 | 1527.34 |
| 1256169600000 | 1511.68 |
| 1256256000000 | 1502.85 |
| 1256515200000 | 1478.27 |
| 1256601600000 | 1482.88 |
| 1256688000000 | 1457.43 |
| 1256774400000 | 1472.99 |
| 1256860800000 | 1431.65 |
| 1257120000000 | 1440.44 |
| 1257206400000 | 1420.71 |
| 1257292800000 | 1444.31 |
| 1257379200000 | 1458.91 |
| 1257465600000 | 1455.76 |
| 1257724800000 | 1487.46 |
| 1257811200000 | 1484.51 |
| 1257897600000 | 1496 |
| 1257984000000 | 1495.09 |
| 1258070400000 | 1499.47 |
| 1258329600000 | 1521.33 |
| 1258416000000 | 1514.23 |
| 1258502400000 | 1515.99 |
| 1258588800000 | 1491.83 |
| 1258675200000 | 1480.76 |
| 1258934400000 | 1512.24 |
| 1259020800000 | 1504.36 |
| 1259107200000 | 1515.5 |
| 1259193600000 | 1469.03 |
| 1259280000000 | 1482.75 |
| 1259539200000 | 1463.69 |
| 1259625600000 | 1504.56 |
| 1259712000000 | 1510.93 |
| 1259798400000 | 1507.76 |
| 1259884800000 | 1524.02 |
| 1260144000000 | 1516.6 |
| 1260230400000 | 1493.21 |
| 1260316800000 | 1481.02 |
| 1260403200000 | 1499.38 |
| 1260489600000 | 1510.42 |
| 1260748800000 | 1520.56 |
| 1260835200000 | 1525.96 |
| 1260921600000 | 1541.64 |
| 1261008000000 | 1526.82 |
| 1261094400000 | 1518.7 |
| 1261353600000 | 1547.91 |
| 1261440000000 | 1560.16 |
| 1261526400000 | 1565 |
| 1261612800000 | 1564.76 |
| 1261958400000 | 1578.06 |
| 1262044800000 | 1583.4 |
| 1262131200000 | 1571.05 |
| 1262217600000 | 1570.21 |
| 1262563200000 | 1596.95 |
| 1262649600000 | 1592.07 |
| 1262736000000 | 1589.09 |
| 1262822400000 | 1585.14 |
| 1262908800000 | 1586.31 |
| 1263168000000 | 1582.97 |
| 1263254400000 | 1565.83 |
| 1263340800000 | 1571.01 |
| 1263427200000 | 1576.03 |
| 1263513600000 | 1553.14 |
| 1263772800000 | 1565.76 |
| 1263859200000 | 1579.23 |
| 1263945600000 | 1544.28 |
| 1264032000000 | 1522.29 |
| 1264118400000 | 1512.48 |
| 1264377600000 | 1496.28 |
| 1264464000000 | 1508.65 |
| 1264550400000 | 1497.03 |
| 1264636800000 | 1471.31 |
| 1264723200000 | 1490.21 |
| 1264982400000 | 1496.69 |
| 1265068800000 | 1513.52 |
| 1265155200000 | 1507.69 |
| 1265241600000 | 1467.44 |
| 1265328000000 | 1426.04 |
| 1265587200000 | 1444.61 |
| 1265673600000 | 1442.83 |
| 1265760000000 | 1451.69 |
| 1265846400000 | 1447.35 |
| 1265932800000 | 1448.88 |
| 1266192000000 | 1452.95 |
| 1266278400000 | 1471.21 |
| 1266364800000 | 1490.91 |
| 1266451200000 | 1502.86 |
| 1266537600000 | 1509.21 |
| 1266796800000 | 1500.19 |
| 1266883200000 | 1480.52 |
| 1266969600000 | 1484.28 |
| 1267056000000 | 1456.76 |
| 1267142400000 | 1478.23 |
| 1267401600000 | 1503.27 |
| 1267488000000 | 1516.08 |
| 1267574400000 | 1526.59 |
| 1267660800000 | 1519.23 |
| 1267747200000 | 1546.87 |
| 1268006400000 | 1546.58 |
| 1268092800000 | 1550.9 |
| 1268179200000 | 1564.35 |
| 1268265600000 | 1559.22 |
| 1268352000000 | 1558.72 |
| 1268611200000 | 1545.74 |
| 1268697600000 | 1562.76 |
| 1268784000000 | 1573.21 |
| 1268870400000 | 1566.3 |
| 1268956800000 | 1558.63 |
| 1269216000000 | 1556.11 |
| 1269302400000 | 1564.71 |
| 1269388800000 | 1562.3 |
| 1269475200000 | 1583.51 |
| 1269561600000 | 1577.18 |
| 1269820800000 | 1582.59 |
| 1269907200000 | 1581.2 |
| 1269993600000 | 1580.46 |
| 1270080000000 | 1603.87 |
| 1270512000000 | 1609.42 |
| 1270598400000 | 1601.79 |
| 1270684800000 | 1587.38 |
| 1270771200000 | 1610.35 |
| 1271030400000 | 1611.15 |
| 1271116800000 | 1602.73 |
| 1271203200000 | 1611.21 |
| 1271289600000 | 1612.66 |
| 1271376000000 | 1585.08 |
| 1271635200000 | 1582.19 |
| 1271721600000 | 1605.74 |
| 1271808000000 | 1590.91 |
| 1271894400000 | 1567.6 |
| 1271980800000 | 1582.56 |
| 1272240000000 | 1597.27 |
| 1272326400000 | 1546.43 |
| 1272412800000 | 1521.71 |
| 1272499200000 | 1542.02 |
| 1272585600000 | 1537.84 |
| 1272844800000 | 1542.28 |
| 1272931200000 | 1496.88 |
| 1273017600000 | 1486.14 |
| 1273104000000 | 1461.18 |
| 1273190400000 | 1406.3 |
| 1273449600000 | 1519.67 |
| 1273536000000 | 1512.52 |
| 1273622400000 | 1535.11 |
| 1273708800000 | 1539.56 |
| 1273795200000 | 1477 |
| 1274054400000 | 1478.93 |
| 1274140800000 | 1508.93 |
| 1274227200000 | 1469.22 |
| 1274313600000 | 1444.01 |
| 1274400000000 | 1441.23 |
| 1274659200000 | 1436.39 |
| 1274745600000 | 1402.42 |
| 1274832000000 | 1429.67 |
| 1274918400000 | 1481.49 |
| 1275004800000 | 1478.3 |
| 1275264000000 | 1477.41 |
| 1275350400000 | 1480.95 |
| 1275436800000 | 1480.86 |
| 1275523200000 | 1502.36 |
| 1275609600000 | 1465.13 |
| 1275868800000 | 1452.14 |
| 1275955200000 | 1442.71 |
| 1276041600000 | 1466.54 |
| 1276128000000 | 1490.81 |
| 1276214400000 | 1496.35 |
| 1276473600000 | 1522.94 |
| 1276560000000 | 1535.75 |
| 1276646400000 | 1538.36 |
| 1276732800000 | 1541.81 |
| 1276819200000 | 1536.92 |
| 1277078400000 | 1557.79 |
| 1277164800000 | 1549.1 |
| 1277251200000 | 1526 |
| 1277337600000 | 1497.15 |
| 1277424000000 | 1483.78 |
| 1277683200000 | 1505.5 |
| 1277769600000 | 1450.25 |
| 1277856000000 | 1454.24 |
| 1277942400000 | 1423 |
| 1278028800000 | 1423.67 |
| 1278288000000 | 1416.84 |
| 1278374400000 | 1451.48 |
| 1278460800000 | 1469.03 |
| 1278547200000 | 1483.72 |
| 1278633600000 | 1491.14 |
| 1278892800000 | 1496.13 |
| 1278979200000 | 1522.55 |
| 1279065600000 | 1525.92 |
| 1279152000000 | 1510.71 |
| 1279238400000 | 1479.56 |
| 1279497600000 | 1474.69 |
| 1279584000000 | 1467.1 |
| 1279670400000 | 1475.85 |
| 1279756800000 | 1513.57 |
| 1279843200000 | 1515.82 |
| 1280102400000 | 1524.67 |
| 1280188800000 | 1524.2 |
| 1280275200000 | 1519.88 |
| 1280361600000 | 1515.24 |
| 1280448000000 | 1512.7 |
| 1280707200000 | 1552.89 |
| 1280793600000 | 1550.7 |
| 1280880000000 | 1556.87 |
| 1280966400000 | 1554.16 |
| 1281052800000 | 1531.41 |
| 1281312000000 | 1557.96 |
| 1281398400000 | 1543.84 |
| 1281484800000 | 1508.4 |
| 1281571200000 | 1509.2 |
| 1281657600000 | 1503.91 |
| 1281916800000 | 1499.96 |
| 1282003200000 | 1521.38 |
| 1282089600000 | 1517.47 |
| 1282176000000 | 1489.06 |
| 1282262400000 | 1472.67 |
| 1282521600000 | 1479.02 |
| 1282608000000 | 1454.04 |
| 1282694400000 | 1443.68 |
| 1282780800000 | 1452.42 |
| 1282867200000 | 1467.45 |
| 1283126400000 | 1461.64 |
| 1283212800000 | 1465.84 |
| 1283299200000 | 1513.26 |
| 1283385600000 | 1514.11 |
| 1283472000000 | 1528.54 |
| 1283731200000 | 1532.83 |
| 1283817600000 | 1522.92 |
| 1283904000000 | 1538.01 |
| 1283990400000 | 1550.32 |
| 1284076800000 | 1550.57 |
| 1284336000000 | 1560.16 |
| 1284422400000 | 1559.59 |
| 1284508800000 | 1554.46 |
| 1284595200000 | 1552.6 |
| 1284681600000 | 1540.66 |
| 1284940800000 | 1568.31 |
| 1285027200000 | 1564.38 |
| 1285113600000 | 1540.87 |
| 1285200000000 | 1536.12 |
| 1285286400000 | 1563.84 |
| 1285545600000 | 1555.08 |
| 1285632000000 | 1557.91 |
| 1285718400000 | 1549.84 |
| 1285804800000 | 1546.21 |
| 1285891200000 | 1541.52 |
| 1286150400000 | 1522.25 |
| 1286236800000 | 1549.8 |
| 1286323200000 | 1562.62 |
| 1286409600000 | 1565.79 |
| 1286496000000 | 1567.69 |
| 1286755200000 | 1573.16 |
| 1286841600000 | 1565.06 |
| 1286928000000 | 1600.86 |
| 1287014400000 | 1603.98 |
| 1287100800000 | 1608.84 |
| 1287360000000 | 1610.93 |
| 1287446400000 | 1598.41 |
| 1287532800000 | 1605.7 |
| 1287619200000 | 1627.82 |
| 1287705600000 | 1622.02 |
| 1287964800000 | 1624.84 |
| 1288051200000 | 1616.26 |
| 1288137600000 | 1600.35 |
| 1288224000000 | 1611.62 |
| 1288310400000 | 1612.2 |
| 1288569600000 | 1614.22 |
| 1288656000000 | 1628.91 |
| 1288742400000 | 1613.76 |
| 1288828800000 | 1644.03 |
| 1288915200000 | 1644.84 |
| 1289174400000 | 1641.58 |
| 1289260800000 | 1653.44 |
| 1289347200000 | 1635.9 |
| 1289433600000 | 1630.14 |
| 1289520000000 | 1622.32 |
| 1289779200000 | 1636.97 |
| 1289865600000 | 1600.61 |
| 1289952000000 | 1611.32 |
| 1290038400000 | 1642.28 |
| 1290124800000 | 1641.34 |
| 1290384000000 | 1628.7 |
| 1290470400000 | 1591.28 |
| 1290556800000 | 1604.25 |
| 1290643200000 | 1609.42 |
| 1290729600000 | 1596.65 |
| 1290988800000 | 1560.85 |
| 1291075200000 | 1554.45 |
| 1291161600000 | 1588.96 |
| 1291248000000 | 1617.68 |
| 1291334400000 | 1614.8 |
| 1291593600000 | 1613.62 |
| 1291680000000 | 1635.16 |
| 1291766400000 | 1638.55 |
| 1291852800000 | 1644.88 |
| 1291939200000 | 1648 |
| 1292198400000 | 1657.39 |
| 1292284800000 | 1661.52 |
| 1292371200000 | 1656.41 |
| 1292457600000 | 1659.22 |
| 1292544000000 | 1648.9 |
| 1292803200000 | 1659.02 |
| 1292889600000 | 1677.62 |
| 1292976000000 | 1675.77 |
| 1293062400000 | 1673.76 |
| 1293148800000 | 1671.99 |
| 1293408000000 | 1653.77 |
| 1293494400000 | 1652.23 |
| 1293580800000 | 1663.06 |
| 1293667200000 | 1643.61 |
| 1293753600000 | 1635.3 |
| 1294012800000 | 1661.87 |
| 1294099200000 | 1660.97 |
| 1294185600000 | 1654.28 |
| 1294272000000 | 1660.34 |
| 1294358400000 | 1648.19 |
| 1294617600000 | 1625.27 |
| 1294704000000 | 1644.74 |
| 1294790400000 | 1677.48 |
| 1294876800000 | 1690.63 |
| 1294963200000 | 1691.19 |
| 1295222400000 | 1688.67 |
| 1295308800000 | 1703.13 |
| 1295395200000 | 1686.8 |
| 1295481600000 | 1684.16 |
| 1295568000000 | 1704.81 |
| 1295827200000 | 1709.87 |
| 1295913600000 | 1704.09 |
| 1296000000000 | 1717.77 |
| 1296086400000 | 1722.74 |
| 1296172800000 | 1700.38 |
| 1296432000000 | 1701.28 |
| 1296518400000 | 1729.83 |
| 1296604800000 | 1730.65 |
| 1296691200000 | 1725.21 |
| 1296777600000 | 1729.39 |
| 1297036800000 | 1745 |
| 1297123200000 | 1751.48 |
| 1297209600000 | 1745.08 |
| 1297296000000 | 1747.75 |
| 1297382400000 | 1743.46 |
| 1297641600000 | 1743.28 |
| 1297728000000 | 1743.38 |
| 1297814400000 | 1750.26 |
| 1297900800000 | 1750.72 |
| 1297987200000 | 1756.09 |
| 1298246400000 | 1730.57 |
| 1298332800000 | 1716.38 |
| 1298419200000 | 1697.6 |
| 1298505600000 | 1695.33 |
| 1298592000000 | 1712.4 |
| 1298851200000 | 1730.4 |
| 1298937600000 | 1718.07 |
| 1299024000000 | 1704.39 |
| 1299110400000 | 1714.78 |
| 1299196800000 | 1706.07 |
| 1299456000000 | 1699.09 |
| 1299542400000 | 1704.65 |
| 1299628800000 | 1699.95 |
| 1299715200000 | 1686.17 |
| 1299801600000 | 1668.08 |
| 1300060800000 | 1638.98 |
| 1300147200000 | 1598.03 |
| 1300233600000 | 1565.96 |
| 1300320000000 | 1604.39 |
| 1300406400000 | 1608.54 |
| 1300665600000 | 1646.49 |
| 1300752000000 | 1642.65 |
| 1300838400000 | 1650.75 |
| 1300924800000 | 1675.66 |
| 1301011200000 | 1678.69 |
| 1301270400000 | 1679.75 |
| 1301356800000 | 1682.36 |
| 1301443200000 | 1701.23 |
| 1301529600000 | 1694.22 |
| 1301616000000 | 1722.6 |
| 1301875200000 | 1722.62 |
| 1301961600000 | 1721.95 |
| 1302048000000 | 1727.84 |
| 1302134400000 | 1717.42 |
| 1302220800000 | 1730.02 |
| 1302480000000 | 1724.7 |
| 1302566400000 | 1699.66 |
| 1302652800000 | 1711.82 |
| 1302739200000 | 1699.63 |
| 1302825600000 | 1704.33 |
| 1303084800000 | 1666.39 |
| 1303171200000 | 1672.63 |
| 1303257600000 | 1715.55 |
| 1303344000000 | 1723.59 |
| 1303776000000 | 1735.04 |
| 1303862400000 | 1746.52 |
| 1303948800000 | 1759.16 |
| 1304035200000 | 1765.27 |
| 1304294400000 | 1767.67 |
| 1304380800000 | 1762.81 |
| 1304467200000 | 1734.65 |
| 1304553600000 | 1727.81 |
| 1304640000000 | 1750.96 |
| 1304899200000 | 1727.34 |
| 1304985600000 | 1748.08 |
| 1305072000000 | 1751.46 |
| 1305158400000 | 1735.75 |
| 1305244800000 | 1727.29 |
| 1305504000000 | 1722.35 |
| 1305590400000 | 1702.19 |
| 1305676800000 | 1712.92 |
| 1305763200000 | 1727.93 |
| 1305849600000 | 1710.62 |
| 1306108800000 | 1681.63 |
| 1306195200000 | 1687.12 |
| 1306281600000 | 1690.67 |
| 1306368000000 | 1682.08 |
| 1306454400000 | 1691.42 |
| 1306713600000 | 1690.25 |
| 1306800000000 | 1716.69 |
| 1306886400000 | 1698.01 |
| 1306972800000 | 1669.36 |
| 1307059200000 | 1667.3 |
| 1307318400000 | 1659 |
| 1307404800000 | 1663.97 |
| 1307491200000 | 1652.24 |
| 1307577600000 | 1671.09 |
| 1307664000000 | 1645.32 |
| 1307923200000 | 1647.97 |
| 1308009600000 | 1673.62 |
| 1308096000000 | 1648.37 |
| 1308182400000 | 1648.15 |
| 1308268800000 | 1664.95 |
| 1308528000000 | 1653.95 |
| 1308614400000 | 1684.14 |
| 1308700800000 | 1679.77 |
| 1308787200000 | 1648.33 |
| 1308873600000 | 1645.14 |
| 1309132800000 | 1650.28 |
| 1309219200000 | 1663 |
| 1309305600000 | 1694.71 |
| 1309392000000 | 1720.26 |
| 1309478400000 | 1728.29 |
| 1309737600000 | 1727.74 |
| 1309824000000 | 1719.53 |
| 1309910400000 | 1716.32 |
| 1309996800000 | 1728.7 |
| 1310083200000 | 1703.76 |
| 1310342400000 | 1661.84 |
| 1310428800000 | 1647.28 |
| 1310515200000 | 1663.29 |
| 1310601600000 | 1650.78 |
| 1310688000000 | 1641.62 |
| 1310947200000 | 1614.57 |
| 1311033600000 | 1632.26 |
| 1311120000000 | 1652.16 |
| 1311206400000 | 1676.03 |
| 1311292800000 | 1686.87 |
| 1311552000000 | 1679.73 |
| 1311638400000 | 1675.73 |
| 1311724800000 | 1651.5 |
| 1311811200000 | 1646.11 |
| 1311897600000 | 1632.65 |
| 1312156800000 | 1591.78 |
| 1312243200000 | 1566.07 |
| 1312329600000 | 1538.38 |
| 1312416000000 | 1490.89 |
| 1312502400000 | 1461.59 |
| 1312761600000 | 1404.37 |
| 1312848000000 | 1410.16 |
| 1312934400000 | 1333.93 |
| 1313020800000 | 1371.99 |
| 1313107200000 | 1426.28 |
| 1313366400000 | 1435.74 |
| 1313452800000 | 1433.77 |
| 1313539200000 | 1441.48 |
| 1313625600000 | 1368.27 |
| 1313712000000 | 1342.38 |
| 1313971200000 | 1360.2 |
| 1314057600000 | 1373.44 |
| 1314144000000 | 1399.26 |
| 1314230400000 | 1380.52 |
| 1314316800000 | 1365.75 |
| 1314576000000 | 1394.93 |
| 1314662400000 | 1394.99 |
| 1314748800000 | 1432.36 |
| 1314835200000 | 1434.89 |
| 1314921600000 | 1386.85 |
| 1315180800000 | 1321.55 |
| 1315267200000 | 1308.83 |
| 1315353600000 | 1353.12 |
| 1315440000000 | 1358.84 |
| 1315526400000 | 1309.67 |
| 1315785600000 | 1269.24 |
| 1315872000000 | 1286.48 |
| 1315958400000 | 1319.59 |
| 1316044800000 | 1357.28 |
| 1316131200000 | 1364.1 |
| 1316390400000 | 1329.03 |
| 1316476800000 | 1361.25 |
| 1316563200000 | 1335.77 |
| 1316649600000 | 1272.26 |
| 1316736000000 | 1282.74 |
| 1316995200000 | 1314.48 |
| 1317081600000 | 1377.24 |
| 1317168000000 | 1368.36 |
| 1317254400000 | 1386.27 |
| 1317340800000 | 1368.18 |
| 1317600000000 | 1345.64 |
| 1317686400000 | 1318.58 |
| 1317772800000 | 1371.02 |
| 1317859200000 | 1411.95 |
| 1317945600000 | 1425.56 |
| 1318204800000 | 1456.95 |
| 1318291200000 | 1450.71 |
| 1318377600000 | 1481.99 |
| 1318464000000 | 1466.17 |
| 1318550400000 | 1485.97 |
| 1318809600000 | 1464.76 |
| 1318896000000 | 1460.1099 |
| 1318982400000 | 1468.96 |
| 1319068800000 | 1441.63 |
| 1319155200000 | 1479.08 |
| 1319414400000 | 1498.65 |
| 1319500800000 | 1484.52 |
| 1319587200000 | 1480.41 |
| 1319673600000 | 1556.33 |
| 1319760000000 | 1544.06 |
| 1320019200000 | 1505.32 |
| 1320105600000 | 1435.51 |
| 1320192000000 | 1456.6099 |
| 1320278400000 | 1490.13 |
| 1320364800000 | 1455.52 |
| 1320624000000 | 1449.75 |
| 1320710400000 | 1466.03 |
| 1320796800000 | 1434.23 |
| 1320883200000 | 1438.91 |
| 1320969600000 | 1478.59 |
| 1321228800000 | 1457.83 |
| 1321315200000 | 1440.19 |
| 1321401600000 | 1448.1199 |
| 1321488000000 | 1434.96 |
| 1321574400000 | 1430.44 |
| 1321833600000 | 1383.71 |
| 1321920000000 | 1373.04 |
| 1322006400000 | 1348.6199 |
| 1322092800000 | 1341.1 |
| 1322179200000 | 1354.33 |
| 1322438400000 | 1421.14 |
| 1322524800000 | 1431 |
| 1322611200000 | 1492.5 |
| 1322697600000 | 1482.21 |
| 1322784000000 | 1491.34 |
| 1323043200000 | 1503.31 |
| 1323129600000 | 1494.1199 |
| 1323216000000 | 1488.03 |
| 1323302400000 | 1456.74 |
| 1323388800000 | 1487.98 |
| 1323648000000 | 1445.96 |
| 1323734400000 | 1444.15 |
| 1323820800000 | 1411.22 |
| 1323907200000 | 1421.55 |
| 1323993600000 | 1406.76 |
| 1324252800000 | 1407.3 |
| 1324339200000 | 1440.46 |
| 1324425600000 | 1430.6199 |
| 1324512000000 | 1446.91 |
| 1324598400000 | 1459.1099 |
| 1324944000000 | 1461.47 |
| 1325030400000 | 1440.76 |
| 1325116800000 | 1463.64 |
| 1325203200000 | 1479.25 |
| 1325462400000 | 1513.58 |
| 1325548800000 | 1527.89 |
| 1325635200000 | 1507.65 |
| 1325721600000 | 1495.99 |
| 1325808000000 | 1488.99 |
| 1326067200000 | 1485.83 |
| 1326153600000 | 1520.76 |
| 1326240000000 | 1512.65 |
| 1326326400000 | 1512.1 |
| 1326412800000 | 1503.44 |
| 1326672000000 | 1520.1199 |
| 1326758400000 | 1542.98 |
| 1326844800000 | 1539.8 |
| 1326931200000 | 1555.24 |
| 1327017600000 | 1547.13 |
| 1327276800000 | 1549.14 |
| 1327363200000 | 1544.57 |
| 1327449600000 | 1539.17 |
| 1327536000000 | 1565.1 |
| 1327622400000 | 1550.45 |
| 1327881600000 | 1536.58 |
| 1327968000000 | 1543.03 |
| 1328054400000 | 1571.99 |
| 1328140800000 | 1573.6199 |
| 1328227200000 | 1594.54 |
| 1328486400000 | 1589.82 |
| 1328572800000 | 1590.51 |
| 1328659200000 | 1587.45 |
| 1328745600000 | 1591.57 |
| 1328832000000 | 1570.79 |
| 1329091200000 | 1581.43 |
| 1329177600000 | 1582.49 |
| 1329264000000 | 1583.94 |
| 1329350400000 | 1582.18 |
| 1329436800000 | 1599.06 |
| 1329696000000 | 1616.26 |
| 1329782400000 | 1611.57 |
| 1329868800000 | 1603.04 |
| 1329955200000 | 1598.72 |
| 1330041600000 | 1605.08 |
| 1330300800000 | 1599.26 |
| 1330387200000 | 1603.43 |
| 1330473600000 | 1598.1 |
| 1330560000000 | 1618.38 |
| 1330646400000 | 1615.51 |
| 1330905600000 | 1607.88 |
| 1330992000000 | 1558.67 |
| 1331078400000 | 1567.73 |
| 1331164800000 | 1598.75 |
| 1331251200000 | 1603.21 |
| 1331510400000 | 1606.21 |
| 1331596800000 | 1628.94 |
| 1331683200000 | 1638.55 |
| 1331769600000 | 1649.98 |
| 1331856000000 | 1657.63 |
| 1332115200000 | 1656.57 |
| 1332201600000 | 1637.03 |
| 1332288000000 | 1635.69 |
| 1332374400000 | 1614.34 |
| 1332460800000 | 1609.93 |
| 1332720000000 | 1621.43 |
| 1332806400000 | 1613.28 |
| 1332892800000 | 1595.92 |
| 1332979200000 | 1571.69 |
| 1333065600000 | 1588.06 |
| 1333324800000 | 1605.95 |
| 1333411200000 | 1584.49 |
| 1333497600000 | 1546.72 |
| 1333584000000 | 1546.25 |
| 1334016000000 | 1505.68 |
| 1334102400000 | 1514.6 |
| 1334188800000 | 1521.88 |
| 1334275200000 | 1488.69 |
| 1334534400000 | 1500.44 |
| 1334620800000 | 1537.54 |
| 1334707200000 | 1516.81 |
| 1334793600000 | 1492.89 |
| 1334880000000 | 1510.34 |
| 1335139200000 | 1468.5 |
| 1335225600000 | 1491.85 |
| 1335312000000 | 1514.14 |
| 1335398400000 | 1519.5 |
| 1335484800000 | 1534.9 |
| 1335744000000 | 1516.23 |
| 1335830400000 | 1516.43 |
| 1335916800000 | 1511.38 |
| 1336003200000 | 1513.57 |
| 1336089600000 | 1489.38 |
| 1336348800000 | 1507.79 |
| 1336435200000 | 1478.3 |
| 1336521600000 | 1478.1099 |
| 1336608000000 | 1491.45 |
| 1336694400000 | 1501.46 |
| 1336953600000 | 1469.53 |
| 1337040000000 | 1458.31 |
| 1337126400000 | 1456.95 |
| 1337212800000 | 1442.14 |
| 1337299200000 | 1440.49 |
| 1337558400000 | 1447.91 |
| 1337644800000 | 1474.18 |
| 1337731200000 | 1436.38 |
| 1337817600000 | 1452.05 |
| 1337904000000 | 1458.3 |
| 1338163200000 | 1451.73 |
| 1338249600000 | 1463.76 |
| 1338336000000 | 1433.25 |
| 1338422400000 | 1433.06 |
| 1338508800000 | 1395.81 |
| 1338768000000 | 1396.07 |
| 1338854400000 | 1399.52 |
| 1338940800000 | 1430.84 |
| 1339027200000 | 1432.64 |
| 1339113600000 | 1436.3 |
| 1339372800000 | 1436.55 |
| 1339459200000 | 1442.97 |
| 1339545600000 | 1442.09 |
| 1339632000000 | 1442.74 |
| 1339718400000 | 1464.49 |
| 1339977600000 | 1456.94 |
| 1340064000000 | 1483.6199 |
| 1340150400000 | 1485.56 |
| 1340236800000 | 1480.58 |
| 1340323200000 | 1470.15 |
| 1340582400000 | 1438.92 |
| 1340668800000 | 1439.31 |
| 1340755200000 | 1462.14 |
| 1340841600000 | 1456.94 |
| 1340928000000 | 1520.89 |
| 1341187200000 | 1539.42 |
| 1341273600000 | 1558.7 |
| 1341360000000 | 1555.89 |
| 1341446400000 | 1542.58 |
| 1341532800000 | 1514.46 |
| 1341792000000 | 1509.54 |
| 1341878400000 | 1521.24 |
| 1341964800000 | 1521.59 |
| 1342051200000 | 1511.75 |
| 1342137600000 | 1537.64 |
| 1342396800000 | 1536.32 |
| 1342483200000 | 1536.33 |
| 1342569600000 | 1561.25 |
| 1342656000000 | 1573.75 |
| 1342742400000 | 1536.8 |
| 1343001600000 | 1495.67 |
| 1343088000000 | 1480.17 |
| 1343174400000 | 1485.94 |
| 1343260800000 | 1540.1 |
| 1343347200000 | 1569.19 |
| 1343606400000 | 1591 |
| 1343692800000 | 1583.09 |
| 1343779200000 | 1588.69 |
| 1343865600000 | 1548.5 |
| 1343952000000 | 1614.91 |
| 1344211200000 | 1628.89 |
| 1344297600000 | 1654.71 |
| 1344384000000 | 1648.52 |
| 1344470400000 | 1652.3599 |
| 1344556800000 | 1643.65 |
| 1344816000000 | 1636.98 |
| 1344902400000 | 1648.04 |
| 1344988800000 | 1646.32 |
| 1345075200000 | 1658.08 |
| 1345161600000 | 1664.95 |
| 1345420800000 | 1664.92 |
| 1345507200000 | 1676.91 |
| 1345593600000 | 1651.98 |
| 1345680000000 | 1635.89 |
| 1345766400000 | 1642.04 |
| 1346025600000 | 1658.94 |
| 1346112000000 | 1645.48 |
| 1346198400000 | 1640.8699 |
| 1346284800000 | 1621.8 |
| 1346371200000 | 1639.69 |
| 1346630400000 | 1655.9 |
| 1346716800000 | 1636.45 |
| 1346803200000 | 1638.56 |
| 1346889600000 | 1687.92 |
| 1346976000000 | 1692.13 |
| 1347235200000 | 1683.68 |
| 1347321600000 | 1700.95 |
| 1347408000000 | 1704.59 |
| 1347494400000 | 1694.01 |
| 1347580800000 | 1725.05 |
| 1347840000000 | 1716.88 |
| 1347926400000 | 1702.92 |
| 1348012800000 | 1713.45 |
| 1348099200000 | 1707.27 |
| 1348185600000 | 1719.09 |
| 1348444800000 | 1711.2 |
| 1348531200000 | 1717.92 |
| 1348617600000 | 1678.53 |
| 1348704000000 | 1682.43 |
| 1348790400000 | 1648.24 |
| 1349049600000 | 1676.9 |
| 1349136000000 | 1672.89 |
| 1349222400000 | 1672.01 |
| 1349308800000 | 1665.65 |
| 1349395200000 | 1692.52 |
| 1349654400000 | 1670.55 |
| 1349740800000 | 1656.3599 |
| 1349827200000 | 1647.1199 |
| 1349913600000 | 1663.1199 |
| 1350000000000 | 1652.6 |
| 1350259200000 | 1662.32 |
| 1350345600000 | 1698.24 |
| 1350432000000 | 1707.97 |
| 1350518400000 | 1711.24 |
| 1350604800000 | 1695.32 |
| 1350864000000 | 1687.03 |
| 1350950400000 | 1651.03 |
| 1351036800000 | 1659.49 |
| 1351123200000 | 1657.51 |
| 1351209600000 | 1668.23 |
| 1351468800000 | 1658.18 |
| 1351555200000 | 1681.38 |
| 1351641600000 | 1672.25 |
| 1351728000000 | 1692.15 |
| 1351814400000 | 1702.05 |
| 1352073600000 | 1684.45 |
| 1352160000000 | 1695.54 |
| 1352246400000 | 1659.78 |
| 1352332800000 | 1658.55 |
| 1352419200000 | 1661.97 |
| 1352678400000 | 1658.85 |
| 1352764800000 | 1665.46 |
| 1352851200000 | 1652.88 |
| 1352937600000 | 1642.94 |
| 1353024000000 | 1624.05 |
| 1353283200000 | 1666.47 |
| 1353369600000 | 1678 |
| 1353456000000 | 1683.7 |
| 1353542400000 | 1692.43 |
| 1353628800000 | 1706.77 |
| 1353888000000 | 1699.2 |
| 1353974400000 | 1698.15 |
| 1354060800000 | 1702.94 |
| 1354147200000 | 1722.91 |
| 1354233600000 | 1717.71 |
| 1354492800000 | 1723.19 |
| 1354579200000 | 1726.06 |
| 1354665600000 | 1727.24 |
| 1354752000000 | 1734.96 |
| 1354838400000 | 1734.7 |
| 1355097600000 | 1736.97 |
| 1355184000000 | 1756.03 |
| 1355270400000 | 1758.78 |
| 1355356800000 | 1756.94 |
| 1355443200000 | 1758.54 |
| 1355702400000 | 1758.65 |
| 1355788800000 | 1766.41 |
| 1355875200000 | 1771.3 |
| 1355961600000 | 1774.34 |
| 1356048000000 | 1770.9 |
| 1356307200000 | 1769.78 |
| 1356566400000 | 1777.86 |
| 1356652800000 | 1757.1 |
| 1356912000000 | 1762.16 |
| 1357084800000 | 1807.92 |
| 1357171200000 | 1801.23 |
| 1357257600000 | 1806.51 |
| 1357516800000 | 1791.05 |
| 1357603200000 | 1784.47 |
| 1357689600000 | 1789.98 |
| 1357776000000 | 1788.39 |
| 1357862400000 | 1793.15 |
| 1358121600000 | 1790.3 |
| 1358208000000 | 1784.83 |
| 1358294400000 | 1787.18 |
| 1358380800000 | 1796.29 |
| 1358467200000 | 1787.07 |
| 1358726400000 | 1798.41 |
| 1358812800000 | 1792.92 |
| 1358899200000 | 1791.42 |
| 1358985600000 | 1799.58 |
| 1359072000000 | 1813.43 |
| 1359331200000 | 1810.74 |
| 1359417600000 | 1816.23 |
| 1359504000000 | 1808.73 |
| 1359590400000 | 1787.63 |
| 1359676800000 | 1795.35 |
| 1359936000000 | 1745.84 |
| 1360022400000 | 1759.25 |
| 1360108800000 | 1737.92 |
| 1360195200000 | 1726.47 |
| 1360281600000 | 1742.58 |
| 1360540800000 | 1739.48 |
| 1360627200000 | 1752.6 |
| 1360713600000 | 1759.67 |
| 1360800000000 | 1745.15 |
| 1360886400000 | 1733.36 |
| 1361145600000 | 1736.11 |
| 1361232000000 | 1766.62 |
| 1361318400000 | 1754.67 |
| 1361404800000 | 1718.4 |
| 1361491200000 | 1751.46 |
| 1361750400000 | 1766.24 |
| 1361836800000 | 1719.52 |
| 1361923200000 | 1744.49 |
| 1362009600000 | 1760.7 |
| 1362096000000 | 1753.63 |
| 1362355200000 | 1757.33 |
| 1362441600000 | 1798.62 |
| 1362528000000 | 1799.48 |
| 1362614400000 | 1808.73 |
| 1362700800000 | 1828.21 |
| 1362960000000 | 1822.84 |
| 1363046400000 | 1819.35 |
| 1363132800000 | 1817.16 |
| 1363219200000 | 1842.81 |
| 1363305600000 | 1829.18 |
| 1363564800000 | 1823.3 |
| 1363651200000 | 1809.43 |
| 1363737600000 | 1831.6 |
| 1363824000000 | 1813.36 |
| 1363910400000 | 1815.19 |
| 1364169600000 | 1801.5 |
| 1364256000000 | 1798.86 |
| 1364342400000 | 1779.4 |
| 1364428800000 | 1787.39 |
| 1364860800000 | 1824.14 |
| 1364947200000 | 1799.75 |
| 1365033600000 | 1787.96 |
| 1365120000000 | 1760.14 |
| 1365379200000 | 1764.32 |
| 1365465600000 | 1764.22 |
| 1365552000000 | 1802.57 |
| 1365638400000 | 1813.56 |
| 1365724800000 | 1791.3 |
| 1365984000000 | 1785.72 |
| 1366070400000 | 1774.05 |
| 1366156800000 | 1736.28 |
| 1366243200000 | 1738.65 |
| 1366329600000 | 1750.45 |
| 1366588800000 | 1754.76 |
| 1366675200000 | 1803.43 |
| 1366761600000 | 1831.08 |
| 1366848000000 | 1835.67 |
| 1366934400000 | 1826.07 |
| 1367193600000 | 1851.22 |
| 1367280000000 | 1846.06 |
| 1367366400000 | 1845.86 |
| 1367452800000 | 1853.19 |
| 1367539200000 | 1883.49 |
| 1367798400000 | 1877.5 |
| 1367884800000 | 1886.82 |
| 1367971200000 | 1902.54 |
| 1368057600000 | 1901.46 |
| 1368144000000 | 1912.96 |
| 1368403200000 | 1910.87 |
| 1368489600000 | 1925.84 |
| 1368576000000 | 1932.38 |
| 1368662400000 | 1930.22 |
| 1368748800000 | 1938.24 |
| 1369008000000 | 1946.1 |
| 1369094400000 | 1948.87 |
| 1369180800000 | 1956.82 |
| 1369267200000 | 1918.29 |
| 1369353600000 | 1912.82 |
| 1369612800000 | 1932.28 |
| 1369699200000 | 1956.71 |
| 1369785600000 | 1920.55 |
| 1369872000000 | 1928.52 |
| 1369958400000 | 1906.71 |
| 1370217600000 | 1891.91 |
| 1370304000000 | 1894.82 |
| 1370390400000 | 1862.88 |
| 1370476800000 | 1844.64 |
| 1370563200000 | 1878.97 |
| 1370822400000 | 1879.42 |
| 1370908800000 | 1856.46 |
| 1370995200000 | 1848.57 |
| 1371081600000 | 1843.12 |
| 1371168000000 | 1846.35 |
| 1371427200000 | 1872.87 |
| 1371513600000 | 1869.32 |
| 1371600000000 | 1859.82 |
| 1371686400000 | 1794.39 |
| 1371772800000 | 1770.4 |
| 1372032000000 | 1746.32 |
| 1372118400000 | 1769 |
| 1372204800000 | 1808.15 |
| 1372291200000 | 1824.65 |
| 1372377600000 | 1816.97 |
| 1372636800000 | 1828.66 |
| 1372723200000 | 1814.82 |
| 1372809600000 | 1794.32 |
| 1372896000000 | 1843.28 |
| 1372982400000 | 1808.07 |
| 1373241600000 | 1845.82 |
| 1373328000000 | 1856.75 |
| 1373414400000 | 1855.02 |
| 1373500800000 | 1871.76 |
| 1373587200000 | 1869.59 |
| 1373846400000 | 1878.41 |
| 1373932800000 | 1865.06 |
| 1374019200000 | 1875.51 |
| 1374105600000 | 1896.56 |
| 1374192000000 | 1893.58 |
| 1374451200000 | 1897.62 |
| 1374537600000 | 1892.85 |
| 1374624000000 | 1908.24 |
| 1374710400000 | 1894.72 |
| 1374796800000 | 1893.6 |
| 1375056000000 | 1894.29 |
| 1375142400000 | 1909 |
| 1375228800000 | 1916.1 |
| 1375315200000 | 1940.1 |
| 1375401600000 | 1942.75 |
| 1375660800000 | 1942.61 |
| 1375747200000 | 1930.13 |
| 1375833600000 | 1929.99 |
| 1375920000000 | 1941.65 |
| 1376006400000 | 1945.73 |
| 1376265600000 | 1946.39 |
| 1376352000000 | 1957.52 |
| 1376438400000 | 1964.18 |
| 1376524800000 | 1953.29 |
| 1376611200000 | 1960.31 |
| 1376870400000 | 1945.15 |
| 1376956800000 | 1922.44 |
| 1377043200000 | 1914.01 |
| 1377129600000 | 1936.49 |
| 1377216000000 | 1944.31 |
| 1377475200000 | 1945.63 |
| 1377561600000 | 1900.28 |
| 1377648000000 | 1892.9 |
| 1377734400000 | 1903.45 |
| 1377820800000 | 1878.08 |
| 1378080000000 | 1912.28 |
| 1378166400000 | 1897.11 |
| 1378252800000 | 1900.73 |
| 1378339200000 | 1911.39 |
| 1378425600000 | 1930.24 |
| 1378684800000 | 1924.55 |
| 1378771200000 | 1959.03 |
| 1378857600000 | 1964.76 |
| 1378944000000 | 1964.38 |
| 1379030400000 | 1969.34 |
| 1379289600000 | 1988.43 |
| 1379376000000 | 1985.28 |
| 1379462400000 | 1995.38 |
| 1379548800000 | 2012.55 |
| 1379635200000 | 2007.21 |
| 1379894400000 | 1993.94 |
| 1379980800000 | 2006.53 |
| 1380067200000 | 2009.16 |
| 1380153600000 | 2008.57 |
| 1380240000000 | 2007.17 |
| 1380499200000 | 1990.71 |
| 1380585600000 | 2013.01 |
| 1380672000000 | 1996.93 |
| 1380758400000 | 1986.98 |
| 1380844800000 | 2001.04 |
| 1381104000000 | 1996.07 |
| 1381190400000 | 1984.26 |
| 1381276800000 | 1980.22 |
| 1381363200000 | 2020.48 |
| 1381449600000 | 2024.19 |
| 1381708800000 | 2024.74 |
| 1381795200000 | 2041.5 |
| 1381881600000 | 2046.6 |
| 1381968000000 | 2041.97 |
| 1382054400000 | 2057.77 |
| 1382313600000 | 2056.53 |
| 1382400000000 | 2070.58 |
| 1382486400000 | 2058.21 |
| 1382572800000 | 2070.86 |
| 1382659200000 | 2072.9 |
| 1382918400000 | 2070.83 |
| 1383004800000 | 2086.2 |
| 1383091200000 | 2082.17 |
| 1383177600000 | 2097.4 |
| 1383264000000 | 2086.69 |
| 1383523200000 | 2094.34 |
| 1383609600000 | 2080.84 |
| 1383696000000 | 2096.84 |
| 1383782400000 | 2086.87 |
| 1383868800000 | 2083.07 |
| 1384128000000 | 2094.83 |
| 1384214400000 | 2083.16 |
| 1384300800000 | 2076.91 |
| 1384387200000 | 2100.56 |
| 1384473600000 | 2103.87 |
| 1384732800000 | 2120.1 |
| 1384819200000 | 2100.79 |
| 1384905600000 | 2101.05 |
| 1384992000000 | 2096.12 |
| 1385078400000 | 2102.68 |
| 1385337600000 | 2113.79 |
| 1385424000000 | 2105.2199 |
| 1385510400000 | 2117.61 |
| 1385596800000 | 2121.73 |
| 1385683200000 | 2118.16 |
| 1385942400000 | 2113.03 |
| 1386028800000 | 2069.83 |
| 1386115200000 | 2054.7199 |
| 1386201600000 | 2031.43 |
| 1386288000000 | 2049.62 |
| 1386547200000 | 2053.83 |
| 1386633600000 | 2033.99 |
| 1386720000000 | 2026.8 |
| 1386806400000 | 2014.72 |
| 1386892800000 | 2009.91 |
| 1387152000000 | 2049 |
| 1387238400000 | 2025.69 |
| 1387324800000 | 2047.06 |
| 1387411200000 | 2085.81 |
| 1387497600000 | 2097.27 |
| 1387756800000 | 2111.79 |
| 1387843200000 | 2112.62 |
| 1388102400000 | 2139.82 |
| 1388361600000 | 2131.57 |
| 1388448000000 | 2137.73 |
| 1388620800000 | 2104.38 |
| 1388707200000 | 2114.56 |
| 1388966400000 | 2106.07 |
| 1389052800000 | 2124.82 |
| 1389139200000 | 2118.23 |
| 1389225600000 | 2104.51 |
| 1389312000000 | 2115.56 |
| 1389571200000 | 2115.2399 |
| 1389657600000 | 2121.2399 |
| 1389744000000 | 2150.13 |
| 1389830400000 | 2143.71 |
| 1389916800000 | 2148.86 |
| 1390176000000 | 2152.6 |
| 1390262400000 | 2151.2399 |
| 1390348800000 | 2151.78 |
| 1390435200000 | 2127.09 |
| 1390521600000 | 2068.17 |
| 1390780800000 | 2059.35 |
| 1390867200000 | 2072.68 |
| 1390953600000 | 2055.04 |
| 1391040000000 | 2066.4 |
| 1391126400000 | 2058.04 |
| 1391385600000 | 2029.25 |
| 1391472000000 | 2022.92 |
| 1391558400000 | 2019.28 |
| 1391644800000 | 2050.21 |
| 1391731200000 | 2068.59 |
| 1391990400000 | 2068.13 |
| 1392076800000 | 2097.41 |
| 1392163200000 | 2108.27 |
| 1392249600000 | 2113.2199 |
| 1392336000000 | 2129.5 |
| 1392595200000 | 2128.32 |
| 1392681600000 | 2128.23 |
| 1392768000000 | 2132.25 |
| 1392854400000 | 2133.35 |
| 1392940800000 | 2142.34 |
| 1393200000000 | 2157.12 |
| 1393286400000 | 2156.19 |
| 1393372800000 | 2151.5 |
| 1393459200000 | 2140.94 |
| 1393545600000 | 2151.95 |
| 1393804800000 | 2090.25 |
| 1393891200000 | 2144.59 |
| 1393977600000 | 2139.67 |
| 1394064000000 | 2144.06 |
| 1394150400000 | 2111.63 |
| 1394409600000 | 2107.07 |
| 1394496000000 | 2108.01 |
| 1394582400000 | 2089.25 |
| 1394668800000 | 2058.98 |
| 1394755200000 | 2054.13 |
| 1395014400000 | 2083.46 |
| 1395100800000 | 2097.37 |
| 1395187200000 | 2100.56 |
| 1395273600000 | 2109.26 |
| 1395360000000 | 2117.2 |
| 1395619200000 | 2091.06 |
| 1395705600000 | 2123.29 |
| 1395792000000 | 2145.95 |
| 1395878400000 | 2149.34 |
| 1395964800000 | 2174.44 |
| 1396224000000 | 2163.4899 |
| 1396310400000 | 2173.5 |
| 1396396800000 | 2175.83 |
| 1396483200000 | 2183.4 |
| 1396569600000 | 2198.48 |
| 1396828800000 | 2168.9 |
| 1396915200000 | 2166.33 |
| 1397001600000 | 2173.82 |
| 1397088000000 | 2159.07 |
| 1397174400000 | 2134.13 |
| 1397433600000 | 2148.08 |
| 1397520000000 | 2123.82 |
| 1397606400000 | 2153.63 |
| 1397692800000 | 2165.98 |
| 1398124800000 | 2195.19 |
| 1398211200000 | 2180.27 |
| 1398297600000 | 2188.45 |
| 1398384000000 | 2163.07 |
| 1398643200000 | 2176.81 |
| 1398729600000 | 2203.98 |
| 1398816000000 | 2204.32 |
| 1398902400000 | 2204.55 |
| 1398988800000 | 2195.89 |
| 1399248000000 | 2197.48 |
| 1399334400000 | 2184.02 |
| 1399420800000 | 2197.57 |
| 1399507200000 | 2226.25 |
| 1399593600000 | 2215.66 |
| 1399852800000 | 2238.4899 |
| 1399939200000 | 2242.84 |
| 1400025600000 | 2244.95 |
| 1400112000000 | 2219.27 |
| 1400198400000 | 2225.67 |
| 1400457600000 | 2231.56 |
| 1400544000000 | 2223.23 |
| 1400630400000 | 2239.2199 |
| 1400716800000 | 2242.09 |
| 1400803200000 | 2251.73 |
| 1401062400000 | 2275.26 |
| 1401148800000 | 2278.65 |
| 1401235200000 | 2277.45 |
| 1401321600000 | 2278.78 |
| 1401408000000 | 2280.02 |
| 1401667200000 | 2285.57 |
| 1401753600000 | 2281.58 |
| 1401840000000 | 2277.37 |
| 1401926400000 | 2296.94 |
| 1402012800000 | 2307.8 |
| 1402272000000 | 2314.61 |
| 1402358400000 | 2322.96 |
| 1402444800000 | 2308.32 |
| 1402531200000 | 2306.93 |
| 1402617600000 | 2305.38 |
| 1402876800000 | 2293.06 |
| 1402963200000 | 2304.27 |
| 1403049600000 | 2307.95 |
| 1403136000000 | 2333.87 |
| 1403222400000 | 2330.31 |
| 1403481600000 | 2317.46 |
| 1403568000000 | 2322.21 |
| 1403654400000 | 2302.31 |
| 1403740800000 | 2290.5 |
| 1403827200000 | 2287.13 |
| 1404086400000 | 2289.93 |
| 1404172800000 | 2305.9899 |
| 1404259200000 | 2300.9899 |
| 1404345600000 | 2327.15 |
| 1404432000000 | 2319.07 |
| 1404691200000 | 2291.64 |
| 1404777600000 | 2262.59 |
| 1404864000000 | 2274.03 |
| 1404950400000 | 2238.85 |
| 1405036800000 | 2243.07 |
| 1405296000000 | 2261.58 |
| 1405382400000 | 2240.93 |
| 1405468800000 | 2272.91 |
| 1405555200000 | 2242.3 |
| 1405641600000 | 2245.45 |
| 1405900800000 | 2227.15 |
| 1405987200000 | 2265.13 |
| 1406073600000 | 2266.27 |
| 1406160000000 | 2278.7 |
| 1406246400000 | 2242.38 |
| 1406505600000 | 2241.03 |
| 1406592000000 | 2254.2399 |
| 1406678400000 | 2236.08 |
| 1406764800000 | 2200.62 |
| 1406851200000 | 2168.23 |
| 1407110400000 | 2165.28 |
| 1407196800000 | 2172.92 |
| 1407283200000 | 2161.37 |
| 1407369600000 | 2136.16 |
| 1407456000000 | 2129.42 |
| 1407715200000 | 2162.76 |
| 1407801600000 | 2142.92 |
| 1407888000000 | 2165.05 |
| 1407974400000 | 2169.44 |
| 1408060800000 | 2151.48 |
| 1408320000000 | 2180.04 |
| 1408406400000 | 2193.34 |
| 1408492800000 | 2187.64 |
| 1408579200000 | 2214.03 |
| 1408665600000 | 2193.58 |
| 1408924800000 | 2239.4699 |
| 1409011200000 | 2258.84 |
| 1409097600000 | 2254.28 |
| 1409184000000 | 2236.62 |
| 1409270400000 | 2243.8 |
| 1409529600000 | 2246.6 |
| 1409616000000 | 2249.61 |
| 1409702400000 | 2272.91 |
| 1409788800000 | 2307.09 |
| 1409875200000 | 2305.06 |
| 1410134400000 | 2299.25 |
| 1410220800000 | 2286.4699 |
| 1410307200000 | 2284.05 |
| 1410393600000 | 2279.28 |
| 1410480000000 | 2276.92 |
| 1410739200000 | 2277.04 |
| 1410825600000 | 2270.3 |
| 1410912000000 | 2278.61 |
| 1410998400000 | 2301.92 |
| 1411084800000 | 2305.48 |
| 1411344000000 | 2299.98 |
| 1411430400000 | 2265.18 |
| 1411516800000 | 2292.18 |
| 1411603200000 | 2260.9899 |
| 1411689600000 | 2271.33 |
| 1411948800000 | 2253.06 |
| 1412035200000 | 2280.2199 |
| 1412121600000 | 2252.7199 |
| 1412208000000 | 2197.33 |
| 1412294400000 | 2212.18 |
| 1412553600000 | 2213.88 |
| 1412640000000 | 2175.77 |
| 1412726400000 | 2155.48 |
| 1412812800000 | 2151.53 |
| 1412899200000 | 2111.63 |
| 1413158400000 | 2117.46 |
| 1413244800000 | 2120.4899 |
| 1413331200000 | 2048.75 |
| 1413417600000 | 2043.08 |
| 1413504000000 | 2101.25 |
| 1413763200000 | 2073.35 |
| 1413849600000 | 2115.29 |
| 1413936000000 | 2126.7 |
| 1414022400000 | 2152.18 |
| 1414108800000 | 2137.92 |
| 1414368000000 | 2121.2 |
| 1414454400000 | 2145.48 |
| 1414540800000 | 2147.69 |
| 1414627200000 | 2161.37 |
| 1414713600000 | 2213.73 |
| 1414972800000 | 2191.39 |
| 1415059200000 | 2161.39 |
| 1415145600000 | 2202.2199 |
| 1415232000000 | 2215.21 |
| 1415318400000 | 2192.33 |
| 1415577600000 | 2215.63 |
| 1415664000000 | 2225.2 |
| 1415750400000 | 2189.94 |
| 1415836800000 | 2195.95 |
| 1415923200000 | 2194.9699 |
| 1416182400000 | 2209.62 |
| 1416268800000 | 2235.71 |
| 1416355200000 | 2238.9899 |
| 1416441600000 | 2231.7 |
| 1416528000000 | 2294.71 |
| 1416787200000 | 2303.05 |
| 1416873600000 | 2309.15 |
| 1416960000000 | 2310.21 |
| 1417046400000 | 2321.45 |
| 1417132800000 | 2324.25 |
| 1417392000000 | 2317.51 |
| 1417478400000 | 2319.31 |
| 1417564800000 | 2324.31 |
| 1417651200000 | 2289.89 |
| 1417737600000 | 2345.7399 |
| 1417996800000 | 2324.01 |
| 1418083200000 | 2266.42 |
| 1418169600000 | 2259.91 |
| 1418256000000 | 2266.51 |
| 1418342400000 | 2201.5 |
| 1418601600000 | 2145.02 |
| 1418688000000 | 2194.12 |
| 1418774400000 | 2198.17 |
| 1418860800000 | 2269.7399 |
| 1418947200000 | 2264.7199 |
| 1419206400000 | 2275.66 |
| 1419292800000 | 2300.73 |
| 1419379200000 | 2294.63 |
| 1419811200000 | 2297.8 |
| 1419897600000 | 2261.9699 |
| 1419984000000 | 2270.46 |
| 1420156800000 | 2260.45 |
| 1420416000000 | 2182.43 |
| 1420502400000 | 2176.45 |
| 1420588800000 | 2194.01 |
| 1420675200000 | 2274.41 |
| 1420761600000 | 2222.31 |
| 1421020800000 | 2253.13 |
| 1421107200000 | 2286.9 |
| 1421193600000 | 2257.37 |
| 1421280000000 | 2308.5 |
| 1421366400000 | 2344.88 |
| 1421625600000 | 2354.7199 |
| 1421712000000 | 2367.63 |
| 1421798400000 | 2386.84 |
| 1421884800000 | 2422.79 |
| 1421971200000 | 2477.03 |
| 1422230400000 | 2502.67 |
| 1422316800000 | 2473.31 |
| 1422403200000 | 2477.75 |
| 1422489600000 | 2484.87 |
| 1422576000000 | 2472.08 |
| 1422835200000 | 2486.27 |
| 1422921600000 | 2507.34 |
| 1423008000000 | 2509.33 |
| 1423094400000 | 2510.36 |
| 1423180800000 | 2498.82 |
| 1423440000000 | 2465.35 |
| 1423526400000 | 2490.4699 |
| 1423612800000 | 2484.35 |
| 1423699200000 | 2509.2399 |
| 1423785600000 | 2520.62 |
| 1424044800000 | 2507 |
| 1424131200000 | 2508.96 |
| 1424217600000 | 2521.31 |
| 1424304000000 | 2538.37 |
| 1424390400000 | 2540.14 |
| 1424649600000 | 2561.7 |
| 1424736000000 | 2582.96 |
| 1424822400000 | 2584.63 |
| 1424908800000 | 2605.82 |
| 1424995200000 | 2622.91 |
| 1425254400000 | 2615.37 |
| 1425340800000 | 2590.11 |
| 1425427200000 | 2614.88 |
| 1425513600000 | 2639.68 |
| 1425600000000 | 2637.95 |
| 1425859200000 | 2632.19 |
| 1425945600000 | 2601.87 |
| 1426032000000 | 2664.86 |
| 1426118400000 | 2656.2 |
| 1426204800000 | 2667.9 |
| 1426464000000 | 2704.14 |
| 1426550400000 | 2678.7399 |
| 1426636800000 | 2679.18 |
| 1426723200000 | 2676.4699 |
| 1426809600000 | 2710.11 |
| 1427068800000 | 2686.18 |
| 1427155200000 | 2703.77 |
| 1427241600000 | 2669.13 |
| 1427328000000 | 2658.09 |
| 1427414400000 | 2666.06 |
| 1427673600000 | 2699.39 |
| 1427760000000 | 2674.93 |
| 1427846400000 | 2685.36 |
| 1427932800000 | 2685.9 |
| 1428364800000 | 2728.03 |
| 1428451200000 | 2709.23 |
| 1428537600000 | 2741.82 |
| 1428624000000 | 2774.21 |
| 1428883200000 | 2779.43 |
| 1428969600000 | 2754.86 |
| 1429056000000 | 2766.18 |
| 1429142400000 | 2733.37 |
| 1429228800000 | 2681.2 |
| 1429488000000 | 2711.13 |
| 1429574400000 | 2718.13 |
| 1429660800000 | 2714.51 |
| 1429747200000 | 2692.41 |
| 1429833600000 | 2702.25 |
| 1430092800000 | 2747.8 |
| 1430179200000 | 2702.44 |
| 1430265600000 | 2628.75 |
| 1430352000000 | 2632.02 |
| 1430438400000 | 2632.02 |
| 1430697600000 | 2649.83 |
| 1430784000000 | 2590.07 |
| 1430870400000 | 2596.59 |
| 1430956800000 | 2596.3 |
| 1431043200000 | 2669.52 |
| 1431302400000 | 2655.08 |
| 1431388800000 | 2617.71 |
| 1431475200000 | 2599.05 |
| 1431561600000 | 2637.1 |
| 1431648000000 | 2613.78 |
| 1431907200000 | 2636.4899 |
| 1431993600000 | 2698.1 |
| 1432080000000 | 2707.41 |
| 1432166400000 | 2714.57 |
| 1432252800000 | 2709.33 |
| 1432512000000 | 2697.12 |
| 1432598400000 | 2671.93 |
| 1432684800000 | 2716.51 |
| 1432771200000 | 2696.26 |
| 1432857600000 | 2633.88 |
| 1433116800000 | 2641.31 |
| 1433203200000 | 2622.68 |
| 1433289600000 | 2635.96 |
| 1433376000000 | 2614.3 |
| 1433462400000 | 2581.96 |
| 1433721600000 | 2553.31 |
| 1433808000000 | 2544.34 |
| 1433894400000 | 2595.13 |
| 1433980800000 | 2614.87 |
| 1434067200000 | 2577.32 |
| 1434326400000 | 2533.36 |
| 1434412800000 | 2547.4699 |
| 1434499200000 | 2529.6 |
| 1434585600000 | 2546.6 |
| 1434672000000 | 2546.01 |
| 1434931200000 | 2645.91 |
| 1435017600000 | 2669.32 |
| 1435104000000 | 2660.5 |
| 1435190400000 | 2657.09 |
| 1435276800000 | 2661.57 |
| 1435536000000 | 2560.5 |
| 1435622400000 | 2522.3 |
| 1435708800000 | 2571.73 |
| 1435795200000 | 2550.5 |
| 1435881600000 | 2535.68 |
| 1436140800000 | 2488.85 |
| 1436227200000 | 2439.92 |
| 1436313600000 | 2463.16 |
| 1436400000000 | 2527.33 |
| 1436486400000 | 2603.59 |
| 1436745600000 | 2645.9899 |
| 1436832000000 | 2660.09 |
| 1436918400000 | 2671.9899 |
| 1437004800000 | 2708.28 |
| 1437091200000 | 2704.54 |
| 1437350400000 | 2714.91 |
| 1437436800000 | 2686.52 |
| 1437523200000 | 2674.5 |
| 1437609600000 | 2673.07 |
| 1437696000000 | 2646.88 |
| 1437955200000 | 2584.67 |
| 1438041600000 | 2611.61 |
| 1438128000000 | 2633.8 |
| 1438214400000 | 2639.41 |
| 1438300800000 | 2650.25 |
| 1438560000000 | 2678.93 |
| 1438646400000 | 2672.13 |
| 1438732800000 | 2715.31 |
| 1438819200000 | 2708.53 |
| 1438905600000 | 2687.2 |
| 1439164800000 | 2713.95 |
| 1439251200000 | 2658.02 |
| 1439337600000 | 2567.98 |
| 1439424000000 | 2592.43 |
| 1439510400000 | 2574.26 |
| 1439769600000 | 2577.3 |
| 1439856000000 | 2572.46 |
| 1439942400000 | 2521.08 |
| 1440028800000 | 2466.87 |
| 1440115200000 | 2390.93 |
| 1440374400000 | 2266.31 |
| 1440460800000 | 2367.83 |
| 1440547200000 | 2331.4899 |
| 1440633600000 | 2414.13 |
| 1440720000000 | 2420.68 |
| 1440979200000 | 2409.32 |
| 1441065600000 | 2352.88 |
| 1441152000000 | 2359.93 |
| 1441238400000 | 2413.37 |
| 1441324800000 | 2351.14 |
| 1441584000000 | 2365.98 |
| 1441670400000 | 2391.51 |
| 1441756800000 | 2416.68 |
| 1441843200000 | 2381.3 |
| 1441929600000 | 2357.21 |
| 1442188800000 | 2350.52 |
| 1442275200000 | 2372.39 |
| 1442361600000 | 2409.48 |
| 1442448000000 | 2408.57 |
| 1442534400000 | 2340.73 |
| 1442793600000 | 2361.75 |
| 1442880000000 | 2280.06 |
| 1442966400000 | 2289.87 |
| 1443052800000 | 2241.98 |
| 1443139200000 | 2312.01 |
| 1443398400000 | 2263.18 |
| 1443484800000 | 2251.21 |
| 1443571200000 | 2303.91 |
| 1443657600000 | 2277.7199 |
| 1443744000000 | 2293.64 |
| 1444003200000 | 2368.33 |
| 1444089600000 | 2389.9699 |
| 1444176000000 | 2393 |
| 1444262400000 | 2395.79 |
| 1444348800000 | 2411.4899 |
| 1444608000000 | 2412.75 |
| 1444694400000 | 2396.63 |
| 1444780800000 | 2374.4899 |
| 1444867200000 | 2411.2 |
| 1444953600000 | 2425.52 |
| 1445212800000 | 2431.1 |
| 1445299200000 | 2421.21 |
| 1445385600000 | 2435.68 |
| 1445472000000 | 2499.13 |
| 1445558400000 | 2559.83 |
| 1445817600000 | 2550.94 |
| 1445904000000 | 2525.13 |
| 1445990400000 | 2555.43 |
| 1446076800000 | 2562.6 |
| 1446163200000 | 2568.94 |
| 1446422400000 | 2580.31 |
| 1446508800000 | 2589.32 |
| 1446595200000 | 2584.35 |
| 1446681600000 | 2593.57 |
| 1446768000000 | 2598.59 |
| 1447027200000 | 2561.18 |
| 1447113600000 | 2568.02 |
| 1447200000000 | 2587.23 |
| 1447286400000 | 2548.15 |
| 1447372800000 | 2526.73 |
| 1447632000000 | 2531.82 |
| 1447718400000 | 2602.35 |
| 1447804800000 | 2589.02 |
| 1447891200000 | 2599.15 |
| 1447977600000 | 2609.54 |
| 1448236800000 | 2602.08 |
| 1448323200000 | 2573.12 |
| 1448409600000 | 2619.73 |
| 1448496000000 | 2646.62 |
| 1448582400000 | 2638.4699 |
| 1448841600000 | 2652.09 |
| 1448928000000 | 2628.11 |
| 1449014400000 | 2623.9699 |
| 1449100800000 | 2524.68 |
| 1449187200000 | 2513.64 |
| 1449446400000 | 2543.42 |
| 1449532800000 | 2499.54 |
| 1449619200000 | 2482.83 |
| 1449705600000 | 2478.75 |
| 1449792000000 | 2427.87 |
| 1450051200000 | 2380.9899 |
| 1450137600000 | 2455.93 |
| 1450224000000 | 2459.86 |
| 1450310400000 | 2504.57 |
| 1450396800000 | 2468.1 |
| 1450656000000 | 2437.12 |
| 1450742400000 | 2436.34 |
| 1450828800000 | 2492.53 |
| 1450915200000 | 2490.25 |
| 1451260800000 | 2470.85 |
| 1451347200000 | 2517.03 |
| 1451433600000 | 2497.15 |
| 1451520000000 | 2482.13 |
| 1451865600000 | 2402.23 |
| 1451952000000 | 2411.71 |
| 1452038400000 | 2387.78 |
| 1452124800000 | 2347.52 |
| 1452211200000 | 2310.7199 |
| 1452470400000 | 2305.2399 |
| 1452556800000 | 2335.67 |
| 1452643200000 | 2341.67 |
| 1452729600000 | 2308.26 |
| 1452816000000 | 2258.82 |
| 1453075200000 | 2255.03 |
| 1453161600000 | 2295.45 |
| 1453248000000 | 2225.71 |
| 1453334400000 | 2272.92 |
| 1453420800000 | 2332.76 |
| 1453680000000 | 2328.13 |
| 1453766400000 | 2347.12 |
| 1453852800000 | 2362.67 |
| 1453939200000 | 2320.66 |
| 1454025600000 | 2370.2 |
| 1454284800000 | 2354.75 |
| 1454371200000 | 2310.4699 |
| 1454457600000 | 2274.98 |
| 1454544000000 | 2265.98 |
| 1454630400000 | 2240.31 |
| 1454889600000 | 2177.28 |
| 1454976000000 | 2150.09 |
| 1455062400000 | 2171.9899 |
| 1455148800000 | 2099.15 |
| 1455235200000 | 2146.89 |
| 1455494400000 | 2205.43 |
| 1455580800000 | 2196.42 |
| 1455667200000 | 2251.07 |
| 1455753600000 | 2261.08 |
| 1455840000000 | 2246.78 |
| 1456099200000 | 2289.28 |
| 1456185600000 | 2256.9699 |
| 1456272000000 | 2207.7199 |
| 1456358400000 | 2249.7399 |
| 1456444800000 | 2283.51 |
| 1456704000000 | 2294.06 |
| 1456790400000 | 2332.08 |
| 1456876800000 | 2338.46 |
| 1456963200000 | 2326.65 |
| 1457049600000 | 2346.21 |
| 1457308800000 | 2337.9899 |
| 1457395200000 | 2320.62 |
| 1457481600000 | 2333.4699 |
| 1457568000000 | 2288.92 |
| 1457654400000 | 2354.81 |
| 1457913600000 | 2372.9899 |
| 1458000000000 | 2361.03 |
| 1458086400000 | 2364.6 |
| 1458172800000 | 2353.63 |
| 1458259200000 | 2365.67 |
| 1458518400000 | 2359.8 |
| 1458604800000 | 2365.17 |
| 1458691200000 | 2366.83 |
| 1458777600000 | 2325.87 |
| 1459209600000 | 2344.01 |
| 1459296000000 | 2379.96 |
| 1459382400000 | 2350 |
| 1459468800000 | 2308.7399 |
| 1459728000000 | 2319.16 |
| 1459814400000 | 2267.2399 |
| 1459900800000 | 2283.35 |
| 1459987200000 | 2264.5 |
| 1460073600000 | 2291.03 |
| 1460332800000 | 2296.91 |
| 1460419200000 | 2314.78 |
| 1460505600000 | 2376.14 |
| 1460592000000 | 2391.93 |
| 1460678400000 | 2386.94 |
| 1460937600000 | 2392.67 |
| 1461024000000 | 2437.73 |
| 1461110400000 | 2452.19 |
| 1461196800000 | 2452.2199 |
| 1461283200000 | 2441.26 |
| 1461542400000 | 2430.86 |
| 1461628800000 | 2425.19 |
| 1461715200000 | 2433.63 |
| 1461801600000 | 2431.13 |
| 1461888000000 | 2363.41 |
| 1462147200000 | 2379.68 |
| 1462233600000 | 2341.11 |
| 1462320000000 | 2313.48 |
| 1462406400000 | 2328.7399 |
| 1462492800000 | 2326.9899 |
| 1462752000000 | 2348.18 |
| 1462838400000 | 2367.11 |
| 1462924800000 | 2351.81 |
| 1463011200000 | 2334.81 |
| 1463097600000 | 2354.4 |
| 1463356800000 | 2355.14 |
| 1463443200000 | 2343.4 |
| 1463529600000 | 2354.15 |
| 1463616000000 | 2320.32 |
| 1463702400000 | 2354.1 |
| 1463961600000 | 2337.3 |
| 1464048000000 | 2393.16 |
| 1464134400000 | 2426.39 |
| 1464220800000 | 2437.9699 |
| 1464307200000 | 2444.27 |
| 1464566400000 | 2452.61 |
| 1464652800000 | 2436.65 |
| 1464739200000 | 2422.38 |
| 1464825600000 | 2420.09 |
| 1464912000000 | 2397.14 |
| 1465171200000 | 2404.1 |
| 1465257600000 | 2434.94 |
| 1465344000000 | 2422.2 |
| 1465430400000 | 2399.12 |
| 1465516800000 | 2343.73 |
| 1465776000000 | 2303.83 |
| 1465862400000 | 2260.06 |
| 1465948800000 | 2286.4 |
| 1466035200000 | 2279.35 |
| 1466121600000 | 2292.26 |
| 1466380800000 | 2367.15 |
| 1466467200000 | 2385.9 |
| 1466553600000 | 2393.25 |
| 1466640000000 | 2433.2 |
| 1466726400000 | 2264.64 |
| 1466985600000 | 2210.9899 |
| 1467072000000 | 2260.91 |
| 1467158400000 | 2320.9699 |
| 1467244800000 | 2349.59 |
| 1467331200000 | 2365.21 |
| 1467590400000 | 2351.37 |
| 1467676800000 | 2313.09 |
| 1467763200000 | 2272.4 |
| 1467849600000 | 2288.13 |
| 1467936000000 | 2325.94 |
| 1468195200000 | 2365.59 |
| 1468281600000 | 2391.53 |
| 1468368000000 | 2390.6 |
| 1468454400000 | 2414.52 |
| 1468540800000 | 2410.81 |
| 1468800000000 | 2403.4 |
| 1468886400000 | 2389.04 |
| 1468972800000 | 2418.32 |
| 1469059200000 | 2416.13 |
| 1469145600000 | 2418.64 |
| 1469404800000 | 2424.05 |
| 1469491200000 | 2432.41 |
| 1469577600000 | 2447.89 |
| 1469664000000 | 2426.88 |
| 1469750400000 | 2439.55 |
| 1470009600000 | 2427.81 |
| 1470096000000 | 2387.86 |
| 1470182400000 | 2386.4699 |
| 1470268800000 | 2400.96 |
| 1470355200000 | 2429.93 |
| 1470614400000 | 2433.14 |
| 1470700800000 | 2472.02 |
| 1470787200000 | 2460.7 |
| 1470873600000 | 2486.21 |
| 1470960000000 | 2483.41 |
| 1471219200000 | 2485.14 |
| 1471305600000 | 2460.45 |
| 1471392000000 | 2433.85 |
| 1471478400000 | 2446.41 |
| 1471564800000 | 2429.63 |
| 1471824000000 | 2419.7 |
| 1471910400000 | 2440.2399 |
| 1471996800000 | 2444.8 |
| 1472083200000 | 2427.92 |
| 1472169600000 | 2445.76 |
| 1472428800000 | 2437.15 |
| 1472515200000 | 2459.66 |
| 1472601600000 | 2445.05 |
| 1472688000000 | 2436.98 |
| 1472774400000 | 2488.25 |
| 1473033600000 | 2487.45 |
| 1473120000000 | 2486.91 |
| 1473206400000 | 2503.82 |
| 1473292800000 | 2489.43 |
| 1473379200000 | 2461.54 |
| 1473638400000 | 2433.17 |
| 1473724800000 | 2405.9899 |
| 1473811200000 | 2399.65 |
| 1473897600000 | 2407.7199 |
| 1473984000000 | 2382.42 |
| 1474243200000 | 2412.04 |
| 1474329600000 | 2412.52 |
| 1474416000000 | 2419.75 |
| 1474502400000 | 2477.06 |
| 1474588800000 | 2465.33 |
| 1474848000000 | 2422.83 |
| 1474934400000 | 2421.85 |
| 1475020800000 | 2437.63 |
| 1475107200000 | 2437.68 |
| 1475193600000 | 2444.2 |
| 1475452800000 | 2443.69 |
| 1475539200000 | 2470.33 |
| 1475625600000 | 2458.8 |
| 1475712000000 | 2450 |
| 1475798400000 | 2431.08 |
| 1476057600000 | 2462.31 |
| 1476144000000 | 2448.9899 |
| 1476230400000 | 2437.2 |
| 1476316800000 | 2415.42 |
| 1476403200000 | 2452.7 |
| 1476662400000 | 2436.2199 |
| 1476748800000 | 2464.32 |
| 1476835200000 | 2467.4 |
| 1476921600000 | 2477.82 |
| 1477008000000 | 2477.44 |
| 1477267200000 | 2482.43 |
| 1477353600000 | 2478.32 |
| 1477440000000 | 2470.07 |
| 1477526400000 | 2468.44 |
| 1477612800000 | 2464.01 |
| 1477872000000 | 2446.95 |
| 1477958400000 | 2423.31 |
| 1478044800000 | 2394.51 |
| 1478131200000 | 2381.58 |
| 1478217600000 | 2367.54 |
| 1478476800000 | 2405.66 |
| 1478563200000 | 2415.39 |
| 1478649600000 | 2440.9899 |
| 1478736000000 | 2426.34 |
| 1478822400000 | 2416.73 |
| 1479081600000 | 2419.94 |
| 1479168000000 | 2432.84 |
| 1479254400000 | 2417.39 |
| 1479340800000 | 2430.38 |
| 1479427200000 | 2416 |
| 1479686400000 | 2427.48 |
| 1479772800000 | 2432.63 |
| 1479859200000 | 2423.2 |
| 1479945600000 | 2432.85 |
| 1480032000000 | 2442.46 |
| 1480291200000 | 2421.15 |
| 1480377600000 | 2435.48 |
| 1480464000000 | 2442.25 |
| 1480550400000 | 2417.84 |
| 1480636800000 | 2410.34 |
| 1480896000000 | 2440.39 |
| 1480982400000 | 2462.51 |
| 1481068800000 | 2492 |
| 1481155200000 | 2517.44 |
| 1481241600000 | 2534 |
| 1481500800000 | 2537.44 |
| 1481587200000 | 2567.02 |
| 1481673600000 | 2551.28 |
| 1481760000000 | 2571.44 |
| 1481846400000 | 2582.14 |
| 1482105600000 | 2588.14 |
| 1482192000000 | 2601.21 |
| 1482278400000 | 2596.9699 |
| 1482364800000 | 2596.44 |
| 1482451200000 | 2600.21 |
| 1482796800000 | 2606.92 |
| 1482883200000 | 2608.52 |
| 1482969600000 | 2606.83 |
| 1483056000000 | 2620.57 |
| 1483315200000 | 2635.2199 |
| 1483401600000 | 2629.88 |
| 1483488000000 | 2629.32 |
| 1483574400000 | 2631.27 |
| 1483660800000 | 2633.54 |
| 1483920000000 | 2629.7 |
| 1484006400000 | 2630.54 |
| 1484092800000 | 2634.57 |
| 1484179200000 | 2618.51 |
| 1484265600000 | 2643.06 |
| 1484524800000 | 2623.9699 |
| 1484611200000 | 2617.65 |
| 1484697600000 | 2628.08 |
| 1484784000000 | 2622.9699 |
| 1484870400000 | 2628.5 |
| 1485129600000 | 2611.9699 |
| 1485216000000 | 2614.69 |
| 1485302400000 | 2640.01 |
| 1485388800000 | 2636.23 |
| 1485475200000 | 2622.61 |
| 1485734400000 | 2595 |
| 1485820800000 | 2571.36 |
| 1485907200000 | 2590.92 |
| 1485993600000 | 2591.68 |
| 1486080000000 | 2603.48 |
| 1486339200000 | 2579.41 |
| 1486425600000 | 2585.94 |
| 1486512000000 | 2595.45 |
| 1486598400000 | 2627.87 |
| 1486684800000 | 2628.46 |
| 1486944000000 | 2655.12 |
| 1487030400000 | 2653.38 |
| 1487116800000 | 2660.33 |
| 1487203200000 | 2652.44 |
| 1487289600000 | 2657.9 |
| 1487548800000 | 2661.09 |
| 1487635200000 | 2685.7 |
| 1487721600000 | 2688.59 |
| 1487808000000 | 2685.18 |
| 1487894400000 | 2663.88 |
| 1488153600000 | 2665.61 |
| 1488240000000 | 2670.84 |
| 1488326400000 | 2719.53 |
| 1488412800000 | 2716.26 |
| 1488499200000 | 2722.78 |
| 1488758400000 | 2713.9899 |
| 1488844800000 | 2712 |
| 1488931200000 | 2711.35 |
| 1489017600000 | 2719.42 |
| 1489104000000 | 2719.03 |
| 1489363200000 | 2719.87 |
| 1489449600000 | 2712.8 |
| 1489536000000 | 2718.53 |
| 1489622400000 | 2739.88 |
| 1489708800000 | 2748.43 |
| 1489968000000 | 2743.76 |
| 1490054400000 | 2730.81 |
| 1490140800000 | 2726.29 |
| 1490227200000 | 2750.95 |
| 1490313600000 | 2746.68 |
| 1490572800000 | 2742.56 |
| 1490659200000 | 2760.9 |
| 1490745600000 | 2772.01 |
| 1490832000000 | 2781.93 |
| 1490918400000 | 2796.64 |
| 1491177600000 | 2781.58 |
| 1491264000000 | 2790.73 |
| 1491350400000 | 2781.7 |
| 1491436800000 | 2793.23 |
| 1491523200000 | 2798.54 |
| 1491782400000 | 2789.2 |
| 1491868800000 | 2783.41 |
| 1491955200000 | 2786.39 |
| 1492041600000 | 2773.98 |
| 1492473600000 | 2745.11 |
| 1492560000000 | 2743.69 |
| 1492646400000 | 2754.88 |
| 1492732800000 | 2749.76 |
| 1492992000000 | 2844.43 |
| 1493078400000 | 2849.06 |
| 1493164800000 | 2846.19 |
| 1493251200000 | 2843.2399 |
| 1493337600000 | 2841.83 |
| 1493596800000 | 2841.83 |
| 1493683200000 | 2861.16 |
| 1493769600000 | 2864.84 |
| 1493856000000 | 2902.12 |
| 1493942400000 | 2926.34 |
| 1494201600000 | 2916.34 |
| 1494288000000 | 2929.08 |
| 1494374400000 | 2927.27 |
| 1494460800000 | 2914.16 |
| 1494547200000 | 2930 |
| 1494806400000 | 2935.09 |
| 1494892800000 | 2941.14 |
| 1494979200000 | 2901.66 |
| 1495065600000 | 2887.11 |
| 1495152000000 | 2901.78 |
| 1495411200000 | 2898.85 |
| 1495497600000 | 2909.6 |
| 1495584000000 | 2901.54 |
| 1495670400000 | 2900.71 |
| 1495756800000 | 2898.88 |
| 1496016000000 | 2899.89 |
| 1496102400000 | 2892.71 |
| 1496188800000 | 2893.64 |
| 1496275200000 | 2906.87 |
| 1496361600000 | 2928.68 |
| 1496620800000 | 2920.48 |
| 1496707200000 | 2900.45 |
| 1496793600000 | 2890.85 |
| 1496880000000 | 2894.65 |
| 1496966400000 | 2910.68 |
| 1497225600000 | 2879.91 |
| 1497312000000 | 2892.41 |
| 1497398400000 | 2891.58 |
| 1497484800000 | 2872.84 |
| 1497571200000 | 2891.01 |
| 1497830400000 | 2919.5 |
| 1497916800000 | 2906.14 |
| 1498003200000 | 2900.28 |
| 1498089600000 | 2902.87 |
| 1498176000000 | 2894.7199 |
| 1498435200000 | 2907.03 |
| 1498521600000 | 2877.48 |
| 1498608000000 | 2865.34 |
| 1498694400000 | 2807.42 |
| 1498780800000 | 2787 |
| 1499040000000 | 2818.85 |
| 1499126400000 | 2808.88 |
| 1499212800000 | 2809.9899 |
| 1499299200000 | 2787.76 |
| 1499385600000 | 2791.7199 |
| 1499644800000 | 2805.64 |
| 1499731200000 | 2795.09 |
| 1499817600000 | 2842.21 |
| 1499904000000 | 2848.36 |
| 1499990400000 | 2849.67 |
| 1500249600000 | 2843.41 |
| 1500336000000 | 2814.52 |
| 1500422400000 | 2835.79 |
| 1500508800000 | 2833.81 |
| 1500595200000 | 2793.37 |
| 1500854400000 | 2790.36 |
| 1500940800000 | 2800.78 |
| 1501027200000 | 2814.56 |
| 1501113600000 | 2817.75 |
| 1501200000000 | 2794.36 |
| 1501459200000 | 2779.65 |
| 1501545600000 | 2800.77 |
| 1501632000000 | 2790.56 |
| 1501718400000 | 2794.62 |
| 1501804800000 | 2828.57 |
| 1502064000000 | 2825.27 |
| 1502150400000 | 2833.56 |
| 1502236800000 | 2800.4699 |
| 1502323200000 | 2775.2199 |
| 1502409600000 | 2757.64 |
| 1502668800000 | 2791.35 |
| 1502755200000 | 2799.67 |
| 1502841600000 | 2818.53 |
| 1502928000000 | 2806.65 |
| 1503014400000 | 2791.87 |
| 1503273600000 | 2777.33 |
| 1503360000000 | 2806.2199 |
| 1503446400000 | 2794.7199 |
| 1503532800000 | 2798.66 |
| 1503619200000 | 2793.64 |
| 1503878400000 | 2778.05 |
| 1503964800000 | 2754.21 |
| 1504051200000 | 2767.14 |
| 1504137600000 | 2779.39 |
| 1504224000000 | 2798.95 |
| 1504483200000 | 2789.03 |
| 1504569600000 | 2788.3 |
| 1504656000000 | 2801.96 |
| 1504742400000 | 2817.59 |
| 1504828800000 | 2814.23 |
| 1505088000000 | 2848.12 |
| 1505174400000 | 2856.16 |
| 1505260800000 | 2863.8 |
| 1505347200000 | 2864.58 |
| 1505433600000 | 2859.64 |
| 1505692800000 | 2869.32 |
| 1505779200000 | 2872.75 |
| 1505865600000 | 2870.2399 |
| 1505952000000 | 2876.09 |
| 1506038400000 | 2875.81 |
| 1506297600000 | 2881.39 |
| 1506384000000 | 2880.51 |
| 1506470400000 | 2887.07 |
| 1506556800000 | 2893.7399 |
| 1506643200000 | 2919.4 |
| 1506902400000 | 2930.23 |
| 1506988800000 | 2932.44 |
| 1507075200000 | 2934.21 |
| 1507161600000 | 2942.86 |
| 1507248000000 | 2933.77 |
| 1507507200000 | 2943.36 |
| 1507593600000 | 2938.31 |
| 1507680000000 | 2944.94 |
| 1507766400000 | 2946.39 |
| 1507852800000 | 2950.33 |
| 1508112000000 | 2952.55 |
| 1508198400000 | 2951.9 |
| 1508284800000 | 2958.58 |
| 1508371200000 | 2944.89 |
| 1508457600000 | 2942.63 |
| 1508716800000 | 2950.58 |
| 1508803200000 | 2945.89 |
| 1508889600000 | 2929.03 |
| 1508976000000 | 2965.89 |
| 1509062400000 | 2985.93 |
| 1509321600000 | 2990.69 |
| 1509408000000 | 3006 |
| 1509494400000 | 3029.8 |
| 1509580800000 | 3022.12 |
| 1509667200000 | 3030.95 |
| 1509926400000 | 3029.43 |
| 1510012800000 | 3007.92 |
| 1510099200000 | 3003.84 |
| 1510185600000 | 2964.96 |
| 1510272000000 | 2946.02 |
| 1510531200000 | 2930.32 |
| 1510617600000 | 2918.82 |
| 1510704000000 | 2904.79 |
| 1510790400000 | 2921.79 |
| 1510876800000 | 2908.43 |
| 1511136000000 | 2923.39 |
| 1511222400000 | 2943.25 |
| 1511308800000 | 2925.57 |
| 1511395200000 | 2933.85 |
| 1511481600000 | 2938.35 |
| 1511740800000 | 2925.84 |
| 1511827200000 | 2942.78 |
| 1511913600000 | 2941.2399 |
| 1512000000000 | 2927.61 |
| 1512086400000 | 2894.56 |
| 1512345600000 | 2932.95 |
| 1512432000000 | 2931.26 |
| 1512518400000 | 2928.2199 |
| 1512604800000 | 2933.81 |
| 1512691200000 | 2940.01 |
| 1512950400000 | 2932.3 |
| 1513036800000 | 2947.82 |
| 1513123200000 | 2932.2399 |
| 1513209600000 | 2913.16 |
| 1513296000000 | 2918.73 |
| 1513555200000 | 2961.04 |
| 1513641600000 | 2937.85 |
| 1513728000000 | 2911.65 |
| 1513814400000 | 2923.95 |
| 1513900800000 | 2912.67 |
| 1514332800000 | 2912.83 |
| 1514419200000 | 2891.05 |
| 1514505600000 | 2874.2 |
| 1514851200000 | 2861.89 |
| 1514937600000 | 2879.43 |
| 1515024000000 | 2924.05 |
| 1515110400000 | 2961.41 |
| 1515369600000 | 2968.93 |
| 1515456000000 | 2972.55 |
| 1515542400000 | 2946.48 |
| 1515628800000 | 2930.15 |
| 1515715200000 | 2944.26 |
| 1515974400000 | 2943.29 |
| 1516060800000 | 2954.18 |
| 1516147200000 | 2949.19 |
| 1516233600000 | 2956 |
| 1516320000000 | 2981.5 |
| 1516579200000 | 2990.18 |
| 1516665600000 | 2998.8 |
| 1516752000000 | 2973.82 |
| 1516838400000 | 2955.08 |
| 1516924800000 | 2971.01 |
| 1517184000000 | 2965.71 |
| 1517270400000 | 2940.17 |
| 1517356800000 | 2943.34 |
| 1517443200000 | 2920.37 |
| 1517529600000 | 2875.53 |
| 1517788800000 | 2838.17 |
| 1517875200000 | 2770.79 |
| 1517961600000 | 2818.92 |
| 1518048000000 | 2750.63 |
| 1518134400000 | 2711.31 |
| 1518393600000 | 2746.55 |
| 1518480000000 | 2726.03 |
| 1518566400000 | 2750.73 |
| 1518652800000 | 2768.69 |
| 1518739200000 | 2799.38 |
| 1518998400000 | 2782.4899 |
| 1519084800000 | 2805.83 |
| 1519171200000 | 2801.43 |
| 1519257600000 | 2803.6 |
| 1519344000000 | 2813.9699 |
| 1519603200000 | 2834.04 |
| 1519689600000 | 2825.9699 |
| 1519776000000 | 2811.36 |
| 1519862400000 | 2777.95 |
| 1519948800000 | 2718.59 |
| 1520208000000 | 2749.43 |
| 1520294400000 | 2749.98 |
| 1520380800000 | 2767.62 |
| 1520467200000 | 2800.76 |
| 1520553600000 | 2808.93 |
| 1520812800000 | 2816.34 |
| 1520899200000 | 2788.4899 |
| 1520985600000 | 2789.8 |
| 1521072000000 | 2812.05 |
| 1521158400000 | 2827.03 |
| 1521417600000 | 2794.4 |
| 1521504000000 | 2810.06 |
| 1521590400000 | 2804.61 |
| 1521676800000 | 2763.93 |
| 1521763200000 | 2722.07 |
| 1522022400000 | 2704.15 |
| 1522108800000 | 2738.06 |
| 1522195200000 | 2749.92 |
| 1522281600000 | 2776.67 |
| 1522713600000 | 2767.02 |
| 1522800000000 | 2762.48 |
| 1522886400000 | 2835.45 |
| 1522972800000 | 2824.85 |
| 1523232000000 | 2828.76 |
| 1523318400000 | 2851.59 |
| 1523404800000 | 2835.33 |
| 1523491200000 | 2855.33 |
| 1523577600000 | 2857.75 |
| 1523836800000 | 2851.7199 |
| 1523923200000 | 2886.5 |
| 1524009600000 | 2896 |
| 1524096000000 | 2889.63 |
| 1524182400000 | 2895.13 |
| 1524441600000 | 2908.55 |
| 1524528000000 | 2909.92 |
| 1524614400000 | 2893.94 |
| 1524700800000 | 2917.69 |
| 1524787200000 | 2932.45 |
| 1525046400000 | 2949.03 |
| 1525132800000 | 2948.78 |
| 1525219200000 | 2965.2 |
| 1525305600000 | 2952.48 |
| 1525392000000 | 2977.46 |
| 1525651200000 | 2995.7199 |
| 1525737600000 | 2991.52 |
| 1525824000000 | 3001.83 |
| 1525910400000 | 3007.44 |
| 1525996800000 | 3006.9899 |
| 1526256000000 | 3007.18 |
| 1526342400000 | 3007.7199 |
| 1526428800000 | 3015.87 |
| 1526515200000 | 3044.56 |
| 1526601600000 | 3041.73 |
| 1526860800000 | 3048.43 |
| 1526947200000 | 3056.6 |
| 1527033600000 | 3019.46 |
| 1527120000000 | 3005 |
| 1527206400000 | 3007.26 |
| 1527465600000 | 2987.57 |
| 1527552000000 | 2954.7399 |
| 1527638400000 | 2971.32 |
| 1527724800000 | 2946.79 |
| 1527811200000 | 2981.38 |
| 1528070400000 | 2995.04 |
| 1528156800000 | 2992.9 |
| 1528243200000 | 2992.92 |
| 1528329600000 | 2990.08 |
| 1528416000000 | 2982 |
| 1528675200000 | 3006.15 |
| 1528761600000 | 3001.82 |
| 1528848000000 | 3010.4699 |
| 1528934400000 | 3057.58 |
| 1529020800000 | 3043.28 |
| 1529280000000 | 3006.61 |
| 1529366400000 | 2974.85 |
| 1529452800000 | 2976.01 |
| 1529539200000 | 2945.44 |
| 1529625600000 | 2977.81 |
| 1529884800000 | 2915.53 |
| 1529971200000 | 2915.8 |
| 1530057600000 | 2946 |
| 1530144000000 | 2914.37 |
| 1530230400000 | 2941.21 |
| 1530489600000 | 2921.05 |
| 1530576000000 | 2951.11 |
| 1530662400000 | 2954.12 |
| 1530748800000 | 2975.08 |
| 1530835200000 | 2981 |
| 1531094400000 | 2992.75 |
| 1531180800000 | 3010.7199 |
| 1531267200000 | 2968.38 |
| 1531353600000 | 2991.83 |
| 1531440000000 | 3001.38 |
| 1531699200000 | 2993.5 |
| 1531785600000 | 3004.35 |
| 1531872000000 | 3030.15 |
| 1531958400000 | 3018.46 |
| 1532044800000 | 3007.69 |
| 1532304000000 | 3000.27 |
| 1532390400000 | 3019.83 |
| 1532476800000 | 3008.78 |
| 1532563200000 | 3044.45 |
| 1532649600000 | 3056.57 |
| 1532908800000 | 3040.93 |
| 1532995200000 | 3047.13 |
| 1533081600000 | 3036.9899 |
| 1533168000000 | 3007.75 |
| 1533254400000 | 3019.66 |
| 1533513600000 | 3022.86 |
| 1533600000000 | 3041.33 |
| 1533686400000 | 3032.92 |
| 1533772800000 | 3036.03 |
| 1533859200000 | 2984.15 |
| 1534118400000 | 2976.18 |
| 1534204800000 | 2977.64 |
| 1534291200000 | 2931.89 |
| 1534377600000 | 2948.7199 |
| 1534464000000 | 2947.69 |
| 1534723200000 | 2968.44 |
| 1534809600000 | 2979.59 |
| 1534896000000 | 2987.89 |
| 1534982400000 | 2988.16 |
| 1535068800000 | 2996.4 |
| 1535328000000 | 3021.57 |
| 1535414400000 | 3017.2 |
| 1535500800000 | 3024.09 |
| 1535587200000 | 3006.37 |
| 1535673600000 | 2971.51 |
| 1535932800000 | 2972.87 |
| 1536019200000 | 2934.19 |
| 1536105600000 | 2888.82 |
| 1536192000000 | 2873.54 |
| 1536278400000 | 2877.51 |
| 1536537600000 | 2888.54 |
| 1536624000000 | 2892.68 |
| 1536710400000 | 2908.76 |
| 1536796800000 | 2910.95 |
| 1536883200000 | 2919.5 |
| 1537142400000 | 2916.76 |
| 1537228800000 | 2927.58 |
| 1537315200000 | 2929.51 |
| 1537401600000 | 2956.54 |
| 1537488000000 | 2982.02 |
| 1537747200000 | 2967.7399 |
| 1537833600000 | 2976.59 |
| 1537920000000 | 2990.96 |
| 1538006400000 | 3007.88 |
| 1538092800000 | 2973.41 |
| 1538352000000 | 2992.67 |
| 1538438400000 | 2970.27 |
| 1538524800000 | 2983.86 |
| 1538611200000 | 2952.9699 |
| 1538697600000 | 2927.63 |
| 1538956800000 | 2896.98 |
| 1539043200000 | 2905.73 |
| 1539129600000 | 2850.95 |
| 1539216000000 | 2800.92 |
| 1539302400000 | 2788.44 |
| 1539561600000 | 2804.38 |
| 1539648000000 | 2847.6 |
| 1539734400000 | 2836.28 |
| 1539820800000 | 2812.65 |
| 1539907200000 | 2813.17 |
| 1540166400000 | 2796.62 |
| 1540252800000 | 2751.67 |
| 1540339200000 | 2748.09 |
| 1540425600000 | 2775.52 |
| 1540512000000 | 2749.63 |
| 1540771200000 | 2763.52 |
| 1540857600000 | 2760.66 |
| 1540944000000 | 2809.2399 |
| 1541030400000 | 2810.14 |
| 1541116800000 | 2815.32 |
| 1541376000000 | 2819.26 |
| 1541462400000 | 2811.75 |
| 1541548800000 | 2843.92 |
| 1541635200000 | 2835.48 |
| 1541721600000 | 2833.62 |
| 1541980800000 | 2803.23 |
| 1542067200000 | 2827.65 |
| 1542153600000 | 2810.36 |
| 1542240000000 | 2799.56 |
| 1542326400000 | 2792.88 |
| 1542585600000 | 2772.66 |
| 1542672000000 | 2736.9699 |
| 1542758400000 | 2768.64 |
| 1542844800000 | 2745.29 |
| 1542931200000 | 2754.7199 |
| 1543190400000 | 2780.16 |
| 1543276800000 | 2777.45 |
| 1543363200000 | 2778.2199 |
| 1543449600000 | 2785.36 |
| 1543536000000 | 2786.07 |
| 1543795200000 | 2821.41 |
| 1543881600000 | 2805.48 |
| 1543968000000 | 2769.35 |
| 1544054400000 | 2680.56 |
| 1544140800000 | 2693.05 |
| 1544400000000 | 2660.86 |
| 1544486400000 | 2698.17 |
| 1544572800000 | 2740.3 |
| 1544659200000 | 2740.7 |
| 1544745600000 | 2724.18 |
| 1545004800000 | 2701.9899 |
| 1545091200000 | 2683.43 |
| 1545177600000 | 2691.85 |
| 1545264000000 | 2650.93 |
| 1545350400000 | 2652.54 |
| 1545609600000 | 2629.98 |
| 1545868800000 | 2596.29 |
| 1545955200000 | 2638.68 |
| 1546214400000 | 2652.38 |
| 1546387200000 | 2646.01 |
| 1546473600000 | 2607.37 |
| 1546560000000 | 2680.02 |
| 1546819200000 | 2670.67 |
| 1546905600000 | 2690.19 |
| 1546992000000 | 2707.35 |
| 1547078400000 | 2709.2 |
| 1547164800000 | 2702.94 |
| 1547424000000 | 2689.2399 |
| 1547510400000 | 2702.5 |
| 1547596800000 | 2702.39 |
| 1547683200000 | 2702.23 |
| 1547769600000 | 2759.31 |
| 1548028800000 | 2752.21 |
| 1548115200000 | 2743.29 |
| 1548201600000 | 2740.6 |
| 1548288000000 | 2756.27 |
| 1548374400000 | 2784.08 |
| 1548633600000 | 2763.04 |
| 1548720000000 | 2779.16 |
| 1548806400000 | 2790.04 |
| 1548892800000 | 2800.61 |
| 1548979200000 | 2814.94 |
| 1549238400000 | 2812.82 |
| 1549324800000 | 2856.34 |
| 1549411200000 | 2847.32 |
| 1549497600000 | 2796.28 |
| 1549584000000 | 2785.23 |
| 1549843200000 | 2810.9 |
| 1549929600000 | 2833.75 |
| 1550016000000 | 2845.58 |
| 1550102400000 | 2832.07 |
| 1550188800000 | 2879.12 |
| 1550448000000 | 2879.9899 |
| 1550534400000 | 2876.6 |
| 1550620800000 | 2893.85 |
| 1550707200000 | 2901.09 |
| 1550793600000 | 2906.59 |
| 1551052800000 | 2910.23 |
| 1551139200000 | 2919.14 |
| 1551225600000 | 2906.2 |
| 1551312000000 | 2915.43 |
| 1551398400000 | 2931.2199 |
| 1551657600000 | 2936.68 |
| 1551744000000 | 2949.94 |
| 1551830400000 | 2945.77 |
| 1551916800000 | 2941.79 |
| 1552003200000 | 2923.16 |
| 1552262400000 | 2937.28 |
| 1552348800000 | 2937.69 |
| 1552435200000 | 2950.95 |
| 1552521600000 | 2967.55 |
| 1552608000000 | 3006.03 |
| 1552867200000 | 3004.17 |
| 1552953600000 | 3025.52 |
| 1553040000000 | 2994.71 |
| 1553126400000 | 2995.67 |
| 1553212800000 | 2946.02 |
| 1553472000000 | 2940.9899 |
| 1553558400000 | 2962.04 |
| 1553644800000 | 2960.58 |
| 1553731200000 | 2962.12 |
| 1553817600000 | 2992.98 |
| 1554076800000 | 3017.28 |
| 1554163200000 | 3025.94 |
| 1554249600000 | 3060.36 |
| 1554336000000 | 3063.32 |
| 1554422400000 | 3070.57 |
| 1554681600000 | 3063.28 |
| 1554768000000 | 3042.2 |
| 1554854400000 | 3051.92 |
| 1554940800000 | 3056.35 |
| 1555027200000 | 3059.82 |
| 1555286400000 | 3062.37 |
| 1555372800000 | 3072.21 |
| 1555459200000 | 3082.91 |
| 1555545600000 | 3103.68 |
| 1555977600000 | 3115.2199 |
| 1556064000000 | 3120.87 |
| 1556150400000 | 3114.64 |
| 1556236800000 | 3124.95 |
| 1556496000000 | 3126.26 |
| 1556582400000 | 3141.51 |
| 1556668800000 | 3141.51 |
| 1556755200000 | 3125 |
| 1556841600000 | 3138.96 |
| 1557100800000 | 3108.37 |
| 1557187200000 | 3057.86 |
| 1557273600000 | 3074.7199 |
| 1557360000000 | 3027.08 |
| 1557446400000 | 3039.29 |
| 1557705600000 | 3005.84 |
| 1557792000000 | 3045.37 |
| 1557878400000 | 3070.32 |
| 1557964800000 | 3121.02 |
| 1558051200000 | 3112.9699 |
| 1558310400000 | 3069.43 |
| 1558396800000 | 3086.41 |
| 1558483200000 | 3091.65 |
| 1558569600000 | 3040.78 |
| 1558656000000 | 3062.67 |
| 1558915200000 | 3078.17 |
| 1559001600000 | 3063.7199 |
| 1559088000000 | 3018.68 |
| 1559174400000 | 3037.16 |
| 1559260800000 | 3005.67 |
| 1559520000000 | 3026.96 |
| 1559606400000 | 3052.86 |
| 1559692800000 | 3062.05 |
| 1559779200000 | 3064.1 |
| 1559865600000 | 3105.14 |
| 1560124800000 | 3107.51 |
| 1560211200000 | 3125.63 |
| 1560297600000 | 3114.55 |
| 1560384000000 | 3119.2199 |
| 1560470400000 | 3110.02 |
| 1560729600000 | 3114.25 |
| 1560816000000 | 3181.1 |
| 1560902400000 | 3177.38 |
| 1560988800000 | 3196.37 |
| 1561075200000 | 3196.8 |
| 1561334400000 | 3187.06 |
| 1561420800000 | 3176.83 |
| 1561507200000 | 3170.8 |
| 1561593600000 | 3168.69 |
| 1561680000000 | 3198.4699 |
| 1561939200000 | 3220.96 |
| 1562025600000 | 3232.61 |
| 1562112000000 | 3259.9699 |
| 1562198400000 | 3261.3 |
| 1562284800000 | 3243.17 |
| 1562544000000 | 3243.06 |
| 1562630400000 | 3231.8 |
| 1562716800000 | 3221.88 |
| 1562803200000 | 3215.44 |
| 1562889600000 | 3216.83 |
| 1563148800000 | 3221.32 |
| 1563235200000 | 3237.2199 |
| 1563321600000 | 3223.03 |
| 1563408000000 | 3206.62 |
| 1563494400000 | 3208.43 |
| 1563753600000 | 3220.58 |
| 1563840000000 | 3255.7199 |
| 1563926400000 | 3255.45 |
| 1564012800000 | 3232.68 |
| 1564099200000 | 3249.02 |
| 1564358400000 | 3250.9 |
| 1564444800000 | 3198.7199 |
| 1564531200000 | 3202.78 |
| 1564617600000 | 3223.56 |
| 1564704000000 | 3119.76 |
| 1564963200000 | 3058.36 |
| 1565049600000 | 3042.3 |
| 1565136000000 | 3062.89 |
| 1565222400000 | 3123.81 |
| 1565308800000 | 3088.83 |
| 1565568000000 | 3087.69 |
| 1565654400000 | 3113.36 |
| 1565740800000 | 3052.55 |
| 1565827200000 | 3046.48 |
| 1565913600000 | 3085.18 |
| 1566172800000 | 3126.93 |
| 1566259200000 | 3110.59 |
| 1566345600000 | 3155.85 |
| 1566432000000 | 3129.86 |
| 1566518400000 | 3095.41 |
| 1566777600000 | 3107.02 |
| 1566864000000 | 3129.86 |
| 1566950400000 | 3124.56 |
| 1567036800000 | 3167.94 |
| 1567123200000 | 3184.2 |
| 1567382400000 | 3190.48 |
| 1567468800000 | 3179.75 |
| 1567555200000 | 3207.55 |
| 1567641600000 | 3232.77 |
| 1567728000000 | 3242.94 |
| 1567987200000 | 3234.35 |
| 1568073600000 | 3231.45 |
| 1568160000000 | 3250.34 |
| 1568246400000 | 3272.13 |
| 1568332800000 | 3274.95 |
| 1568592000000 | 3247.95 |
| 1568678400000 | 3257.43 |
| 1568764800000 | 3265.55 |
| 1568851200000 | 3283.11 |
| 1568937600000 | 3298.52 |
| 1569196800000 | 3274.15 |
| 1569283200000 | 3271.78 |
| 1569369600000 | 3252.17 |
| 1569456000000 | 3270.9899 |
| 1569542400000 | 3283.73 |
| 1569801600000 | 3305.12 |
| 1569888000000 | 3257.9899 |
| 1569974400000 | 3163.3 |
| 1570060800000 | 3168.87 |
| 1570147200000 | 3197.4699 |
| 1570406400000 | 3219.9699 |
| 1570492800000 | 3184.51 |
| 1570579200000 | 3213.17 |
| 1570665600000 | 3236.18 |
| 1570752000000 | 3301.46 |
| 1571011200000 | 3289.98 |
| 1571097600000 | 3323.7199 |
| 1571184000000 | 3320.92 |
| 1571270400000 | 3313.18 |
| 1571356800000 | 3302.85 |
| 1571616000000 | 3317.17 |
| 1571702400000 | 3321.71 |
| 1571788800000 | 3323.11 |
| 1571875200000 | 3339.4899 |
| 1571961600000 | 3342.05 |
| 1572220800000 | 3342.53 |
| 1572307200000 | 3339.62 |
| 1572393600000 | 3349.03 |
| 1572480000000 | 3337.41 |
| 1572566400000 | 3354.6 |
| 1572825600000 | 3388.75 |
| 1572912000000 | 3395.62 |
| 1572998400000 | 3406.4 |
| 1573084800000 | 3416.69 |
| 1573171200000 | 3414.18 |
| 1573430400000 | 3411.5 |
| 1573516800000 | 3426.97 |
| 1573603200000 | 3422.54 |
| 1573689600000 | 3412.86 |
| 1573776000000 | 3433.78 |
| 1574035200000 | 3428.43 |
| 1574121600000 | 3419.72 |
| 1574208000000 | 3407.61 |
| 1574294400000 | 3401.72 |
| 1574380800000 | 3407.1 |
| 1574640000000 | 3427.19 |
| 1574726400000 | 3428.09 |
| 1574812800000 | 3433.99 |
| 1574899200000 | 3427.82 |
| 1574985600000 | 3428.08 |
| 1575244800000 | 3355.6 |
| 1575331200000 | 3344.31 |
| 1575417600000 | 3386.86 |
| 1575504000000 | 3374.94 |
| 1575590400000 | 3416.68 |
| 1575849600000 | 3396.63 |
| 1575936000000 | 3397.59 |
| 1576022400000 | 3413.46 |
| 1576108800000 | 3423.11 |
| 1576195200000 | 3446.96 |
| 1576454400000 | 3482.69 |
| 1576540800000 | 3456.49 |
| 1576627200000 | 3447.89 |
| 1576713600000 | 3447.01 |
| 1576800000000 | 3483.54 |
| 1577059200000 | 3487.25 |
| 1577145600000 | 3485.66 |
| 1577404800000 | 3495.31 |
| 1577664000000 | 3462.44 |
| 1577750400000 | 3459.4 |
| 1577923200000 | 3499.42 |
| 1578009600000 | 3483.76 |
| 1578268800000 | 3467.31 |
| 1578355200000 | 3473.95 |
| 1578441600000 | 3485.81 |
| 1578528000000 | 3510.84 |
| 1578614400000 | 3508.44 |
| 1578873600000 | 3501.05 |
| 1578960000000 | 3498.16 |
| 1579046400000 | 3498.3 |
| 1579132800000 | 3503.02 |
| 1579219200000 | 3536.15 |
| 1579478400000 | 3531.44 |
| 1579564800000 | 3523.27 |
| 1579651200000 | 3506 |
| 1579737600000 | 3474.08 |
| 1579824000000 | 3518.8 |
| 1580083200000 | 3421.44 |
| 1580169600000 | 3458.57 |
| 1580256000000 | 3471.23 |
| 1580342400000 | 3427.47 |
| 1580428800000 | 3383.29 |
| 1580688000000 | 3402.4 |
| 1580774400000 | 3466.09 |
| 1580860800000 | 3504.31 |
| 1580947200000 | 3531.38 |
| 1581033600000 | 3519.42 |
| 1581292800000 | 3515.82 |
| 1581379200000 | 3545.12 |
| 1581465600000 | 3567.27 |
| 1581552000000 | 3560.23 |
| 1581638400000 | 3555.35 |
| 1581897600000 | 3565.45 |
| 1581984000000 | 3551.57 |
| 1582070400000 | 3582.4 |
| 1582156800000 | 3544.82 |
| 1582243200000 | 3525.02 |
| 1582502400000 | 3384.37 |
| 1582588800000 | 3319.45 |
| 1582675200000 | 3323.95 |
| 1582761600000 | 3214.7399 |
| 1582848000000 | 3096.4699 |
| 1583107200000 | 3111.94 |
| 1583193600000 | 3149.73 |
| 1583280000000 | 3199.09 |
| 1583366400000 | 3155.28 |
| 1583452800000 | 3031.61 |
| 1583712000000 | 2788.64 |
| 1583798400000 | 2738.59 |
| 1583884800000 | 2727.01 |
| 1583971200000 | 2399.48 |
| 1584057600000 | 2436.23 |
| 1584316800000 | 2323.02 |
| 1584403200000 | 2394.51 |
| 1584489600000 | 2259.57 |
| 1584576000000 | 2326.56 |
| 1584662400000 | 2416.03 |
| 1584921600000 | 2357.7 |
| 1585008000000 | 2569.92 |
| 1585094400000 | 2645.69 |
| 1585180800000 | 2692.35 |
| 1585267200000 | 2583.04 |
| 1585526400000 | 2636.41 |
| 1585612800000 | 2660.37 |
| 1585699200000 | 2559.95 |
| 1585785600000 | 2568.18 |
| 1585872000000 | 2549.75 |
| 1586131200000 | 2672.77 |
| 1586217600000 | 2732.17 |
| 1586304000000 | 2726.19 |
| 1586390400000 | 2766.15 |
| 1586822400000 | 2798.31 |
| 1586908800000 | 2698.9699 |
| 1586995200000 | 2706.7199 |
| 1587081600000 | 2781.45 |
| 1587340800000 | 2803.54 |
| 1587427200000 | 2691.63 |
| 1587513600000 | 2730.8 |
| 1587600000000 | 2740.35 |
| 1587686400000 | 2704.67 |
| 1587945600000 | 2771.33 |
| 1588032000000 | 2811.8 |
| 1588118400000 | 2872.17 |
| 1588204800000 | 2817.08 |
| 1588291200000 | 2817.08 |
| 1588550400000 | 2717.41 |
| 1588636800000 | 2775.63 |
| 1588723200000 | 2747.28 |
| 1588809600000 | 2788.84 |
| 1588896000000 | 2814.1 |
| 1589155200000 | 2795.33 |
| 1589241600000 | 2795.08 |
| 1589328000000 | 2726.92 |
| 1589414400000 | 2675.29 |
| 1589500800000 | 2688.09 |
| 1589760000000 | 2824.03 |
| 1589846400000 | 2820.2199 |
| 1589932800000 | 2858.79 |
| 1590019200000 | 2825.44 |
| 1590105600000 | 2824.14 |
| 1590364800000 | 2889.21 |
| 1590451200000 | 2906.07 |
| 1590537600000 | 2948.16 |
| 1590624000000 | 2993.62 |
| 1590710400000 | 2955.96 |
| 1590969600000 | 2978.96 |
| 1591056000000 | 3056.67 |
| 1591142400000 | 3162.07 |
| 1591228800000 | 3151.11 |
| 1591315200000 | 3257.17 |
| 1591574400000 | 3234.29 |
| 1591660800000 | 3197.59 |
| 1591747200000 | 3175.39 |
| 1591833600000 | 3039.27 |
| 1591920000000 | 3046.7199 |
| 1592179200000 | 3032.91 |
| 1592265600000 | 3133.52 |
| 1592352000000 | 3160.55 |
| 1592438400000 | 3146 |
| 1592524800000 | 3173.6 |
| 1592784000000 | 3148.9899 |
| 1592870400000 | 3201.91 |
| 1592956800000 | 3105.4 |
| 1593043200000 | 3124.57 |
| 1593129600000 | 3114.87 |
| 1593388800000 | 3139.29 |
| 1593475200000 | 3142.83 |
| 1593561600000 | 3139.92 |
| 1593648000000 | 3222.87 |
| 1593734400000 | 3200.68 |
| 1593993600000 | 3249.37 |
| 1594080000000 | 3226.86 |
| 1594166400000 | 3198.39 |
| 1594252800000 | 3178.69 |
| 1594339200000 | 3208.58 |
| 1594598400000 | 3260.73 |
| 1594684800000 | 3234.03 |
| 1594771200000 | 3287.58 |
| 1594857600000 | 3273.03 |
| 1594944000000 | 3277.04 |
| 1595203200000 | 3302.43 |
| 1595289600000 | 3318.65 |
| 1595376000000 | 3286.45 |
| 1595462400000 | 3290.16 |
| 1595548800000 | 3228.71 |
| 1595808000000 | 3225.54 |
| 1595894400000 | 3225.92 |
| 1595980800000 | 3227.2399 |
| 1596067200000 | 3141.96 |
| 1596153600000 | 3110.61 |
| 1596412800000 | 3183.04 |
| 1596499200000 | 3183.01 |
| 1596585600000 | 3198.73 |
| 1596672000000 | 3170.35 |
| 1596758400000 | 3185.78 |
| 1597017600000 | 3188.95 |
| 1597104000000 | 3254.75 |
| 1597190400000 | 3286.82 |
| 1597276800000 | 3270.19 |
| 1597363200000 | 3232.44 |
| 1597622400000 | 3236.08 |
| 1597708800000 | 3221.63 |
| 1597795200000 | 3245.98 |
| 1597881600000 | 3206.39 |
| 1597968000000 | 3194.58 |
| 1598227200000 | 3263.53 |
| 1598313600000 | 3260.54 |
| 1598400000000 | 3286.33 |
| 1598486400000 | 3262.3 |
| 1598572800000 | 3241.46 |
| 1598832000000 | 3205.4699 |
| 1598918400000 | 3211.85 |
| 1599004800000 | 3278.5 |
| 1599091200000 | 3242.43 |
| 1599177600000 | 3190.25 |
| 1599436800000 | 3245.96 |
| 1599523200000 | 3201.9699 |
| 1599609600000 | 3259.29 |
| 1599696000000 | 3246.51 |
| 1599782400000 | 3254.53 |
| 1600041600000 | 3252.84 |
| 1600128000000 | 3272.61 |
| 1600214400000 | 3280.09 |
| 1600300800000 | 3259.83 |
| 1600387200000 | 3231.68 |
| 1600646400000 | 3116.11 |
| 1600732800000 | 3120.46 |
| 1600819200000 | 3139.94 |
| 1600905600000 | 3118.7 |
| 1600992000000 | 3100.07 |
| 1601251200000 | 3181.87 |
| 1601337600000 | 3176.58 |
| 1601424000000 | 3154.98 |
| 1601510400000 | 3158.21 |
| 1601596800000 | 3154.4899 |
| 1601856000000 | 3180.78 |
| 1601942400000 | 3186.88 |
| 1602028800000 | 3188.06 |
| 1602115200000 | 3208.34 |
| 1602201600000 | 3227.28 |
| 1602460800000 | 3254.23 |
| 1602547200000 | 3241.05 |
| 1602633600000 | 3234.65 |
| 1602720000000 | 3155.17 |
| 1602806400000 | 3206.78 |
| 1603065600000 | 3202.57 |
| 1603152000000 | 3184.46 |
| 1603238400000 | 3138.32 |
| 1603324800000 | 3128.13 |
| 1603411200000 | 3152.44 |
| 1603670400000 | 3058.2199 |
| 1603756800000 | 3027.88 |
| 1603843200000 | 2923.84 |
| 1603929600000 | 2923.09 |
| 1604016000000 | 2918.05 |
| 1604275200000 | 2975.33 |
| 1604361600000 | 3049.94 |
| 1604448000000 | 3115.31 |
| 1604534400000 | 3170.15 |
| 1604620800000 | 3160.96 |
| 1604880000000 | 3346.67 |
| 1604966400000 | 3368.73 |
| 1605052800000 | 3396.74 |
| 1605139200000 | 3359.39 |
| 1605225600000 | 3360.68 |
| 1605484800000 | 3391.98 |
| 1605571200000 | 3392.68 |
| 1605657600000 | 3405.38 |
| 1605744000000 | 3376.55 |
| 1605830400000 | 3391.78 |
| 1606089600000 | 3384.63 |
| 1606176000000 | 3419.64 |
| 1606262400000 | 3424.81 |
| 1606348800000 | 3425.88 |
| 1606435200000 | 3440.82 |
| 1606694400000 | 3408.57 |
| 1606780800000 | 3435.49 |
| 1606867200000 | 3427.8 |
| 1606953600000 | 3422.94 |
| 1607040000000 | 3440.12 |
| 1607299200000 | 3437.36 |
| 1607385600000 | 3432.02 |
| 1607472000000 | 3435.96 |
| 1607558400000 | 3434.42 |
| 1607644800000 | 3400.43 |
| 1607904000000 | 3416.36 |
| 1607990400000 | 3428.8 |
| 1608076800000 | 3455.21 |
| 1608163200000 | 3473.82 |
| 1608249600000 | 3462.21 |
| 1608508800000 | 3371.73 |
| 1608595200000 | 3417.9 |
| 1608681600000 | 3455.2 |
| 1608768000000 | 3457.83 |
| 1609113600000 | 3493.61 |
| 1609200000000 | 3500.34 |
| 1609286400000 | 3491.65 |
| 1609372800000 | 3473.57 |
| 1609718400000 | 3488.13 |
| 1609804800000 | 3471.15 |
| 1609891200000 | 3523.96 |
| 1609977600000 | 3531.63 |
| 1610064000000 | 3558.52 |
| 1610323200000 | 3533.98 |
| 1610409600000 | 3525.13 |
| 1610496000000 | 3531.71 |
| 1610582400000 | 3558.82 |
| 1610668800000 | 3518.76 |
| 1610928000000 | 3521.84 |
| 1611014400000 | 3518.37 |
| 1611100800000 | 3546.83 |
| 1611187200000 | 3542.48 |
| 1611273600000 | 3530.91 |
| 1611532800000 | 3488.39 |
| 1611619200000 | 3525.95 |
| 1611705600000 | 3474.26 |
| 1611792000000 | 3491.92 |
| 1611878400000 | 3418.24 |
| 1612137600000 | 3468.33 |
| 1612224000000 | 3522.41 |
| 1612310400000 | 3539.5 |
| 1612396800000 | 3571.13 |
| 1612483200000 | 3579.45 |
| 1612742400000 | 3586.14 |
| 1612828800000 | 3582.67 |
| 1612915200000 | 3567.07 |
| 1613001600000 | 3591.37 |
| 1613088000000 | 3611.91 |
| 1613347200000 | 3643.98 |
| 1613433600000 | 3635.74 |
| 1613520000000 | 3608.69 |
| 1613606400000 | 3592.95 |
| 1613692800000 | 3619.3 |
| 1613952000000 | 3605.61 |
| 1614038400000 | 3591.65 |
| 1614124800000 | 3606.76 |
| 1614211200000 | 3584.11 |
| 1614297600000 | 3538.04 |
| 1614556800000 | 3609.33 |
| 1614643200000 | 3608.11 |
| 1614729600000 | 3607.48 |
| 1614816000000 | 3600.31 |
| 1614902400000 | 3561.61 |
| 1615161600000 | 3650.34 |
| 1615248000000 | 3677.61 |
| 1615334400000 | 3713.04 |
| 1615420800000 | 3744.01 |
| 1615507200000 | 3727.48 |
| 1615766400000 | 3727.6 |
| 1615852800000 | 3750.13 |
| 1615939200000 | 3746.43 |
| 1616025600000 | 3759.43 |
| 1616112000000 | 3735.28 |
| 1616371200000 | 3735.97 |
| 1616457600000 | 3729.51 |
| 1616544000000 | 3732.37 |
| 1616630400000 | 3735.95 |
| 1616716800000 | 3769.24 |
| 1616976000000 | 3789.24 |
| 1617062400000 | 3826.26 |
| 1617148800000 | 3821.85 |
| 1617235200000 | 3851.18 |
| 1617667200000 | 3878.82 |
| 1617753600000 | 3863.54 |
| 1617840000000 | 3887.85 |
| 1617926400000 | 3890.57 |
| 1618185600000 | 3873.01 |
| 1618272000000 | 3878.93 |
| 1618358400000 | 3885.96 |
| 1618444800000 | 3906.92 |
| 1618531200000 | 3944.48 |
| 1618790400000 | 3928.98 |
| 1618876800000 | 3859.63 |
| 1618963200000 | 3899.51 |
| 1619049600000 | 3938.66 |
| 1619136000000 | 3936.92 |
| 1619395200000 | 3937.75 |
| 1619481600000 | 3925.58 |
| 1619568000000 | 3926.28 |
| 1619654400000 | 3906.45 |
| 1619740800000 | 3888.4 |
| 1620000000000 | 3915.84 |
| 1620086400000 | 3840.63 |
| 1620172800000 | 3920.74 |
| 1620259200000 | 3922.97 |
| 1620345600000 | 3966 |
| 1620604800000 | 3953.72 |
| 1620691200000 | 3875.11 |
| 1620777600000 | 3873.98 |
| 1620864000000 | 3886.74 |
| 1620950400000 | 3949.86 |
| 1621209600000 | 3940.22 |
| 1621296000000 | 3936.94 |
| 1621382400000 | 3870.65 |
| 1621468800000 | 3936.77 |
| 1621555200000 | 3961.49 |
| 1621814400000 | 3975.56 |
| 1621900800000 | 3976.11 |
| 1621987200000 | 3973.86 |
| 1622073600000 | 3973.44 |
| 1622160000000 | 4006.43 |
| 1622419200000 | 3975.64 |
| 1622505600000 | 4004.61 |
| 1622592000000 | 4022.07 |
| 1622678400000 | 4010.45 |
| 1622764800000 | 4024.95 |
| 1623024000000 | 4032.38 |
| 1623110400000 | 4035.14 |
| 1623196800000 | 4038.34 |
| 1623283200000 | 4036.39 |
| 1623369600000 | 4068.65 |
| 1623628800000 | 4073.62 |
| 1623715200000 | 4085.2 |
| 1623801600000 | 4097.66 |
| 1623888000000 | 4103.67 |
| 1623974400000 | 4033.89 |
| 1624233600000 | 4063.13 |
| 1624320000000 | 4074.36 |
| 1624406400000 | 4027.11 |
| 1624492800000 | 4075.25 |
| 1624579200000 | 4070.92 |
| 1624838400000 | 4045.77 |
| 1624924800000 | 4061.44 |
| 1625011200000 | 4019.28 |
| 1625097600000 | 4030.26 |
| 1625184000000 | 4041.01 |
| 1625443200000 | 4039.48 |
| 1625529600000 | 4011.41 |
| 1625616000000 | 4041.67 |
| 1625702400000 | 3959.6 |
| 1625788800000 | 4034.05 |
| 1626048000000 | 4060.12 |
| 1626134400000 | 4065.06 |
| 1626220800000 | 4068.47 |
| 1626307200000 | 4023.97 |
| 1626393600000 | 4007.52 |
| 1626652800000 | 3906.38 |
| 1626739200000 | 3931.79 |
| 1626825600000 | 3997.85 |
| 1626912000000 | 4032.67 |
| 1626998400000 | 4083.61 |
| 1627257600000 | 4069.78 |
| 1627344000000 | 4032.95 |
| 1627430400000 | 4075.55 |
| 1627516800000 | 4084.84 |
| 1627603200000 | 4059.05 |
| 1627862400000 | 4089.98 |
| 1627948800000 | 4088.7 |
| 1628035200000 | 4114.7 |
| 1628121600000 | 4129.99 |
| 1628208000000 | 4136.17 |
| 1628467200000 | 4138.24 |
| 1628553600000 | 4149.1 |
| 1628640000000 | 4165.01 |
| 1628726400000 | 4188.1 |
| 1628812800000 | 4191.66 |
| 1629072000000 | 4166.14 |
| 1629158400000 | 4164.3 |
| 1629244800000 | 4155.29 |
| 1629331200000 | 4093.68 |
| 1629417600000 | 4116.93 |
| 1629676800000 | 4144.5 |
| 1629763200000 | 4145.65 |
| 1629849600000 | 4143.81 |
| 1629936000000 | 4134.42 |
| 1630022400000 | 4156.57 |
| 1630281600000 | 4167.11 |
| 1630368000000 | 4162.13 |
| 1630454400000 | 4190.38 |
| 1630540800000 | 4197.4799 |
| 1630627200000 | 4169.5 |
| 1630886400000 | 4214.77 |
| 1630972800000 | 4191.7299 |
| 1631059200000 | 4145.5 |
| 1631145600000 | 4144.83 |
| 1631232000000 | 4140.63 |
| 1631491200000 | 4155.07 |
| 1631577600000 | 4159.53 |
| 1631664000000 | 4111.32 |
| 1631750400000 | 4134 |
| 1631836800000 | 4096.47 |
| 1632096000000 | 4020.34 |
| 1632182400000 | 4079.3 |
| 1632268800000 | 4126.31 |
| 1632355200000 | 4165.75 |
| 1632441600000 | 4124.35 |
| 1632700800000 | 4121.01 |
| 1632787200000 | 4014.72 |
| 1632873600000 | 4031.95 |
| 1632960000000 | 3998.44 |
| 1633046400000 | 3987.21 |
| 1633305600000 | 3949.15 |
| 1633392000000 | 4008.25 |
| 1633478400000 | 3954.89 |
| 1633564800000 | 4040.19 |
| 1633651200000 | 4013.51 |
| 1633910400000 | 4011.93 |
| 1633996800000 | 3992.64 |
| 1634083200000 | 4030.44 |
| 1634169600000 | 4099.55 |
| 1634256000000 | 4128.64 |
| 1634515200000 | 4096.31 |
| 1634601600000 | 4113.38 |
| 1634688000000 | 4117.62 |
| 1634774400000 | 4104.28 |
| 1634860800000 | 4140.1899 |
| 1635120000000 | 4137.17 |
| 1635206400000 | 4174.1 |
| 1635292800000 | 4175.64 |
| 1635379200000 | 4190.22 |
| 1635465600000 | 4202.79 |
| 1635724800000 | 4225.77 |
| 1635811200000 | 4246.4 |
| 1635897600000 | 4259.54 |
| 1635984000000 | 4291.16 |
| 1636070400000 | 4320.74 |
| 1636329600000 | 4311.26 |
| 1636416000000 | 4306.02 |
| 1636502400000 | 4308.15 |
| 1636588800000 | 4316.87 |
| 1636675200000 | 4331 |
| 1636934400000 | 4345.96 |
| 1637020800000 | 4366.26 |
| 1637107200000 | 4366.55 |
| 1637193600000 | 4353.63 |
| 1637280000000 | 4334.2 |
| 1637539200000 | 4312.6899 |
| 1637625600000 | 4256.42 |
| 1637712000000 | 4250.76 |
| 1637798400000 | 4267.96 |
| 1637884800000 | 4073.54 |
| 1638144000000 | 4095.27 |
| 1638230400000 | 4049.09 |
| 1638316800000 | 4166.02 |
| 1638403200000 | 4092.35 |
| 1638489600000 | 4063.94 |
| 1638748800000 | 4117.27 |
| 1638835200000 | 4262.22 |
| 1638921600000 | 4218.2299 |
| 1639008000000 | 4195.4 |
| 1639094400000 | 4188.3 |
| 1639353600000 | 4174.08 |
| 1639440000000 | 4131.04 |
| 1639526400000 | 4149.51 |
| 1639612800000 | 4188.24 |
| 1639699200000 | 4149.67 |
| 1639958400000 | 4093.53 |
| 1640044800000 | 4156.7 |
| 1640131200000 | 4200.86 |
| 1640217600000 | 4248.08 |
| 1640304000000 | 4237.11 |
| 1640563200000 | 4269.97 |
| 1640649600000 | 4294.08 |
| 1640736000000 | 4265.2299 |
| 1640822400000 | 4287.79 |
| 1640908800000 | 4279.66 |
| 1641168000000 | 4314.05 |
| 1641254400000 | 4343.33 |
| 1641340800000 | 4368.26 |
| 1641427200000 | 4291.49 |
| 1641513600000 | 4267.26 |
| 1641772800000 | 4197.66 |
| 1641859200000 | 4241.58 |
| 1641945600000 | 4273.6 |
| 1642032000000 | 4268.6899 |
| 1642118400000 | 4221.38 |
| 1642377600000 | 4254.01 |
| 1642464000000 | 4207 |
| 1642550400000 | 4222.07 |
| 1642636800000 | 4258.29 |
| 1642723200000 | 4188.4799 |
| 1642982400000 | 4015.91 |
| 1643068800000 | 4033.6 |
| 1643155200000 | 4115.45 |
| 1643241600000 | 4132.57 |
| 1643328000000 | 4086.77 |
| 1643587200000 | 4127.77 |
| 1643673600000 | 4173.88 |
| 1643760000000 | 4169.91 |
| 1643846400000 | 4081.12 |
| 1643932800000 | 4024.48 |
| 1644192000000 | 4054.62 |
| 1644278400000 | 4056.21 |
| 1644364800000 | 4130.6 |
| 1644451200000 | 4121.72 |
| 1644537600000 | 4087.2 |
| 1644796800000 | 4005.13 |
| 1644883200000 | 4081.7 |
| 1644969600000 | 4079.52 |
| 1645056000000 | 4058.95 |
| 1645142400000 | 4019.48 |
| 1645401600000 | 3929.86 |
| 1645488000000 | 3930.39 |
| 1645574400000 | 3921.89 |
| 1645660800000 | 3794.77 |
| 1645747200000 | 3937.09 |
| 1646006400000 | 3908.51 |
| 1646092800000 | 3760.08 |
| 1646179200000 | 3811.96 |
| 1646265600000 | 3729.15 |
| 1646352000000 | 3551.14 |
| 1646611200000 | 3515.86 |
| 1646697600000 | 3502.73 |
| 1646784000000 | 3757.13 |
| 1646870400000 | 3646.11 |
| 1646956800000 | 3686.1 |
| 1647216000000 | 3734.24 |
| 1647302400000 | 3729.26 |
| 1647388800000 | 3874.61 |
| 1647475200000 | 3876.17 |
| 1647561600000 | 3894.17 |
| 1647820800000 | 3873.65 |
| 1647907200000 | 3918.12 |
| 1647993600000 | 3863.57 |
| 1648080000000 | 3862.93 |
| 1648166400000 | 3869.94 |
| 1648425600000 | 3888.26 |
| 1648512000000 | 3992.54 |
| 1648598400000 | 3954.05 |
| 1648684800000 | 3900.3 |
| 1648771200000 | 3914.25 |
| 1649030400000 | 3949.04 |
| 1649116800000 | 3920.84 |
| 1649203200000 | 3832.5 |
| 1649289600000 | 3810.29 |
| 1649376000000 | 3867.68 |
| 1649635200000 | 3844.64 |
| 1649721600000 | 3838.12 |
| 1649808000000 | 3834.2 |
| 1649894400000 | 3852.95 |
| 1650326400000 | 3837.25 |
| 1650412800000 | 3902.81 |
| 1650499200000 | 3932.87 |
| 1650585600000 | 3843.96 |
| 1650844800000 | 3763.34 |
| 1650931200000 | 3736.91 |
| 1651017600000 | 3756.86 |
| 1651104000000 | 3804.64 |
| 1651190400000 | 3828.61 |
| 1651449600000 | 3773.61 |
| 1651536000000 | 3799.79 |
| 1651622400000 | 3765.06 |
| 1651708800000 | 3744.64 |
| 1651795200000 | 3685.67 |
| 1652054400000 | 3579.89 |
| 1652140800000 | 3607.04 |
| 1652227200000 | 3701.69 |
| 1652313600000 | 3669.54 |
| 1652400000000 | 3763.92 |
| 1652659200000 | 3747.43 |
| 1652745600000 | 3805 |
| 1652832000000 | 3750.94 |
| 1652918400000 | 3700.99 |
| 1653004800000 | 3718.81 |
| 1653264000000 | 3773.67 |
| 1653350400000 | 3706.52 |
| 1653436800000 | 3734.43 |
| 1653523200000 | 3798.47 |
| 1653609600000 | 3871.53 |
| 1653868800000 | 3903.6 |
| 1653955200000 | 3850.77 |
| 1654041600000 | 3821.44 |
| 1654128000000 | 3861.94 |
| 1654214400000 | 3851.4 |
| 1654473600000 | 3905.24 |
| 1654560000000 | 3873.99 |
| 1654646400000 | 3856.16 |
| 1654732800000 | 3792.9 |
| 1654819200000 | 3675.02 |
| 1655078400000 | 3579.39 |
| 1655164800000 | 3545.49 |
| 1655251200000 | 3601.03 |
| 1655337600000 | 3492.6 |
| 1655424000000 | 3500.46 |
| 1655683200000 | 3528.09 |
| 1655769600000 | 3554.39 |
| 1655856000000 | 3521.78 |
| 1655942400000 | 3501.42 |
| 1656028800000 | 3602.2 |
| 1656288000000 | 3607.21 |
| 1656374400000 | 3618.22 |
| 1656460800000 | 3584.23 |
| 1656547200000 | 3526.79 |
| 1656633600000 | 3520.2 |
| 1656892800000 | 3525.62 |
| 1656979200000 | 3432.99 |
| 1657065600000 | 3504.11 |
| 1657152000000 | 3569.37 |
| 1657238400000 | 3588.35 |
| 1657497600000 | 3556.52 |
| 1657584000000 | 3578.24 |
| 1657670400000 | 3545.59 |
| 1657756800000 | 3493.62 |
| 1657843200000 | 3578.13 |
| 1658102400000 | 3614.95 |
| 1658188800000 | 3687.42 |
| 1658275200000 | 3687.82 |
| 1658361600000 | 3701.45 |
| 1658448000000 | 3704.46 |
| 1658707200000 | 3708.29 |
| 1658793600000 | 3679.46 |
| 1658880000000 | 3713.11 |
| 1658966400000 | 3761.67 |
| 1659052800000 | 3817.07 |
| 1659312000000 | 3817.51 |
| 1659398400000 | 3791.72 |
| 1659484800000 | 3839.22 |
| 1659571200000 | 3862.67 |
| 1659657600000 | 3826.68 |
| 1659916800000 | 3861 |
| 1660003200000 | 3815.03 |
| 1660089600000 | 3848.86 |
| 1660176000000 | 3855.65 |
| 1660262400000 | 3874.72 |
| 1660521600000 | 3889.93 |
| 1660608000000 | 3905.99 |
| 1660694400000 | 3855.94 |
| 1660780800000 | 3880.1 |
| 1660867200000 | 3836.5 |
| 1661126400000 | 3763.89 |
| 1661212800000 | 3755.32 |
| 1661299200000 | 3772.4 |
| 1661385600000 | 3782 |
| 1661472000000 | 3709.5 |
| 1661731200000 | 3672.83 |
| 1661817600000 | 3659.28 |
| 1661904000000 | 3611.02 |
| 1661990400000 | 3549.08 |
| 1662076800000 | 3638.7 |
| 1662336000000 | 3584.98 |
| 1662422400000 | 3594.44 |
| 1662508800000 | 3597.55 |
| 1662595200000 | 3602.35 |
| 1662681600000 | 3656.17 |
| 1662940800000 | 3729.29 |
| 1663027200000 | 3665.64 |
| 1663113600000 | 3644.19 |
| 1663200000000 | 3609.77 |
| 1663286400000 | 3567.76 |
| 1663545600000 | 3568.4 |
| 1663632000000 | 3534.32 |
| 1663718400000 | 3566.19 |
| 1663804800000 | 3492.32 |
| 1663891200000 | 3416.42 |
| 1664150400000 | 3412.82 |
| 1664236800000 | 3404.19 |
| 1664323200000 | 3417.62 |
| 1664409600000 | 3361.31 |
| 1664496000000 | 3398.95 |
| 1664755200000 | 3421.86 |
| 1664841600000 | 3566.24 |
| 1664928000000 | 3533.52 |
| 1665014400000 | 3520.95 |
| 1665100800000 | 3459.2 |
| 1665360000000 | 3439.38 |
| 1665446400000 | 3424.81 |
| 1665532800000 | 3417.21 |
| 1665619200000 | 3443.93 |
| 1665705600000 | 3461.94 |
| 1665964800000 | 3522.19 |
| 1666051200000 | 3540.83 |
| 1666137600000 | 3547.62 |
| 1666224000000 | 3568.23 |
| 1666310400000 | 3550.01 |
| 1666569600000 | 3600.7 |
| 1666656000000 | 3662.62 |
| 1666742400000 | 3687.98 |
| 1666828800000 | 3685.63 |
| 1666915200000 | 3694.35 |
| 1667174400000 | 3700.22 |
| 1667260800000 | 3735.3 |
| 1667347200000 | 3703.83 |
| 1667433600000 | 3665.55 |
| 1667520000000 | 3763.36 |
| 1667779200000 | 3783.48 |
| 1667865600000 | 3817.18 |
| 1667952000000 | 3807.34 |
| 1668038400000 | 3939.39 |
| 1668124800000 | 3963.14 |
| 1668384000000 | 3981.17 |
| 1668470400000 | 4010.04 |
| 1668556800000 | 3975.78 |
| 1668643200000 | 3972.18 |
| 1668729600000 | 4017.54 |
| 1668988800000 | 4002.86 |
| 1669075200000 | 4021.9 |
| 1669161600000 | 4038.98 |
| 1669248000000 | 4054.11 |
| 1669334400000 | 4053.12 |
| 1669593600000 | 4027.96 |
| 1669680000000 | 4022.18 |
| 1669766400000 | 4057.07 |
| 1669852800000 | 4086.03 |
| 1669939200000 | 4078.16 |
| 1670198400000 | 4056.29 |
| 1670284800000 | 4036.96 |
| 1670371200000 | 4019.71 |
| 1670457600000 | 4021.27 |
| 1670544000000 | 4041.33 |
| 1670803200000 | 4019.98 |
| 1670889600000 | 4087.73 |
| 1670976000000 | 4076.59 |
| 1671062400000 | 3932.08 |
| 1671148800000 | 3891.18 |
| 1671408000000 | 3900.41 |
| 1671494400000 | 3882.75 |
| 1671580800000 | 3954.89 |
| 1671667200000 | 3901.99 |
| 1671753600000 | 3895.25 |
| 1672099200000 | 3912 |
| 1672185600000 | 3886.97 |
| 1672272000000 | 3930.85 |
| 1672358400000 | 3871.34 |
| 1672617600000 | 3935.14 |
| 1672704000000 | 3958.6 |
| 1672790400000 | 4048.79 |
| 1672876800000 | 4030.74 |
| 1672963200000 | 4093.45 |
| 1673222400000 | 4150.22 |
| 1673308800000 | 4138.14 |
| 1673395200000 | 4184.75 |
| 1673481600000 | 4209.96 |
| 1673568000000 | 4234.64 |
| 1673827200000 | 4243.93 |
| 1673913600000 | 4264.05 |
| 1674000000000 | 4263.87 |
| 1674086400000 | 4180.41 |
| 1674172800000 | 4205.81 |
| 1674432000000 | 4237.9 |
| 1674518400000 | 4236.93 |
| 1674604800000 | 4232.26 |
| 1674691200000 | 4253.72 |
| 1674777600000 | 4257.2299 |
| 1675036800000 | 4235.27 |
| 1675123200000 | 4236.63 |
| 1675209600000 | 4238.64 |
| 1675296000000 | 4317.56 |
| 1675382400000 | 4336.17 |
| 1675641600000 | 4281.9 |
| 1675728000000 | 4280.68 |
| 1675814400000 | 4275.65 |
| 1675900800000 | 4317.49 |
| 1675987200000 | 4268.9799 |
| 1676246400000 | 4314.33 |
| 1676332800000 | 4308.7 |
| 1676419200000 | 4356.22 |
| 1676505600000 | 4365.57 |
| 1676592000000 | 4343.28 |
| 1676851200000 | 4339.28 |
| 1676937600000 | 4315.13 |
| 1677024000000 | 4314.87 |
| 1677110400000 | 4325.16 |
| 1677196800000 | 4239.77 |
| 1677456000000 | 4306.42 |
| 1677542400000 | 4286.04 |
| 1677628800000 | 4270.64 |
| 1677715200000 | 4300.49 |
| 1677801600000 | 4352.32 |
| 1678060800000 | 4368.34 |
| 1678147200000 | 4338.42 |
| 1678233600000 | 4345.4799 |
| 1678320000000 | 4350.21 |
| 1678406400000 | 4306.12 |
| 1678665600000 | 4190.57 |
| 1678752000000 | 4270.25 |
| 1678838400000 | 4149.05 |
| 1678924800000 | 4235.4799 |
| 1679011200000 | 4191.24 |
| 1679270400000 | 4244.05 |
| 1679356800000 | 4292.43 |
| 1679443200000 | 4313.3 |
| 1679529600000 | 4337.24 |
| 1679616000000 | 4271.97 |
| 1679875200000 | 4303.1899 |
| 1679961600000 | 4301.52 |
| 1680048000000 | 4365.17 |
| 1680134400000 | 4417.8 |
| 1680220800000 | 4452.34 |
| 1680480000000 | 4446.6899 |
| 1680566400000 | 4450.14 |
| 1680652800000 | 4433.8 |
| 1680739200000 | 4437.96 |
| 1681171200000 | 4467.13 |
| 1681257600000 | 4463.1899 |
| 1681344000000 | 4495.12 |
| 1681430400000 | 4510.7299 |
| 1681689600000 | 4493.34 |
| 1681776000000 | 4513.49 |
| 1681862400000 | 4508.9799 |
| 1681948800000 | 4505.27 |
| 1682035200000 | 4535.27 |
| 1682294400000 | 4532.12 |
| 1682380800000 | 4528.22 |
| 1682467200000 | 4500.18 |
| 1682553600000 | 4506.74 |
| 1682640000000 | 4525.3 |
| 1682899200000 | 4525.3 |
| 1682985600000 | 4468.45 |
| 1683072000000 | 4486.92 |
| 1683158400000 | 4473.05 |
| 1683244800000 | 4529.8 |
| 1683504000000 | 4542.77 |
| 1683590400000 | 4520.87 |
| 1683676800000 | 4507.55 |
| 1683763200000 | 4509.92 |
| 1683849600000 | 4522.71 |
| 1684108800000 | 4525.51 |
| 1684195200000 | 4524.78 |
| 1684281600000 | 4532.71 |
| 1684368000000 | 4581.1899 |
| 1684454400000 | 4611.72 |
| 1684713600000 | 4608.36 |
| 1684800000000 | 4557.43 |
| 1684886400000 | 4478.52 |
| 1684972800000 | 4483.52 |
| 1685059200000 | 4559.21 |
| 1685318400000 | 4543.6899 |
| 1685404800000 | 4523.82 |
| 1685491200000 | 4449.71 |
| 1685577600000 | 4485.4399 |
| 1685664000000 | 4548.9399 |
| 1685923200000 | 4518.55 |
| 1686009600000 | 4515.51 |
| 1686096000000 | 4510.34 |
| 1686182400000 | 4513.17 |
| 1686268800000 | 4509.25 |
| 1686528000000 | 4539.29 |
| 1686614400000 | 4573.83 |
| 1686700800000 | 4598.56 |
| 1686787200000 | 4591.2 |
| 1686873600000 | 4620.95 |
| 1687132800000 | 4581.32 |
| 1687219200000 | 4560.03 |
| 1687305600000 | 4534.43 |
| 1687392000000 | 4522.54 |
| 1687478400000 | 4492.34 |
| 1687737600000 | 4499.1899 |
| 1687824000000 | 4521.35 |
| 1687910400000 | 4562.77 |
| 1687996800000 | 4566.76 |
| 1688083200000 | 4612.28 |
| 1688342400000 | 4604.33 |
| 1688428800000 | 4601.3 |
| 1688515200000 | 4557.7 |
| 1688601600000 | 4423.39 |
| 1688688000000 | 4437.84 |
| 1688947200000 | 4460.89 |
| 1689033600000 | 4489.14 |
| 1689120000000 | 4565.26 |
| 1689206400000 | 4597.25 |
| 1689292800000 | 4610.25 |
| 1689552000000 | 4557.43 |
| 1689638400000 | 4566.99 |
| 1689724800000 | 4558.17 |
| 1689811200000 | 4567.45 |
| 1689897600000 | 4587.5 |
| 1690156800000 | 4579.1 |
| 1690243200000 | 4587.08 |
| 1690329600000 | 4534.41 |
| 1690416000000 | 4645.01 |
| 1690502400000 | 4665.92 |
| 1690761600000 | 4670.17 |
| 1690848000000 | 4605.43 |
| 1690934400000 | 4532 |
| 1691020800000 | 4491.22 |
| 1691107200000 | 4519.37 |
| 1691366400000 | 4523.21 |
| 1691452800000 | 4486.46 |
| 1691539200000 | 4511.36 |
| 1691625600000 | 4576.38 |
| 1691712000000 | 4508.82 |
| 1691971200000 | 4518.12 |
| 1692057600000 | 4473.95 |
| 1692144000000 | 4472.22 |
| 1692230400000 | 4406.32 |
| 1692316800000 | 4391.6 |
| 1692576000000 | 4402.56 |
| 1692662400000 | 4441.53 |
| 1692748800000 | 4451.4399 |
| 1692835200000 | 4412.06 |
| 1692921600000 | 4416.09 |
| 1693180800000 | 4472.63 |
| 1693267200000 | 4507.34 |
| 1693353600000 | 4493.29 |
| 1693440000000 | 4477.72 |
| 1693526400000 | 4464.66 |
| 1693785600000 | 4461.75 |
| 1693872000000 | 4451.6899 |
| 1693958400000 | 4426.77 |
| 1694044800000 | 4410.66 |
| 1694131200000 | 4427.79 |
| 1694390400000 | 4440.4799 |
| 1694476800000 | 4424.92 |
| 1694563200000 | 4402.97 |
| 1694649600000 | 4459.05 |
| 1694736000000 | 4477.74 |
| 1694995200000 | 4429.01 |
| 1695081600000 | 4418.56 |
| 1695168000000 | 4448.27 |
| 1695254400000 | 4374.16 |
| 1695340800000 | 4376.82 |
| 1695600000000 | 4333.32 |
| 1695686400000 | 4291.9 |
| 1695772800000 | 4292.84 |
| 1695859200000 | 4318.85 |
| 1695945600000 | 4334.25 |
| 1696204800000 | 4297.03 |
| 1696291200000 | 4253.4799 |
| 1696377600000 | 4261.17 |
| 1696464000000 | 4257.59 |
| 1696550400000 | 4301.28 |
| 1696809600000 | 4274.1899 |
| 1696896000000 | 4369.91 |
| 1696982400000 | 4360.58 |
| 1697068800000 | 4360.1899 |
| 1697155200000 | 4298.72 |
| 1697414400000 | 4310.22 |
| 1697500800000 | 4312.8 |
| 1697587200000 | 4263.2299 |
| 1697673600000 | 4249.8 |
| 1697760000000 | 4181.95 |
| 1698019200000 | 4199.88 |
| 1698105600000 | 4231.01 |
| 1698192000000 | 4239.3 |
| 1698278400000 | 4211.71 |
| 1698364800000 | 4171.42 |
| 1698624000000 | 4184.26 |
| 1698710400000 | 4223.37 |
| 1698796800000 | 4256 |
| 1698883200000 | 4343.55 |
| 1698969600000 | 4342.62 |
| 1699228800000 | 4324.13 |
| 1699315200000 | 4320.89 |
| 1699401600000 | 4347.49 |
| 1699488000000 | 4402.99 |
| 1699574400000 | 4367.9799 |
| 1699833600000 | 4401.75 |
| 1699920000000 | 4466.52 |
| 1700006400000 | 4492.3 |
| 1700092800000 | 4477.74 |
| 1700179200000 | 4515.4799 |
| 1700438400000 | 4521.46 |
| 1700524800000 | 4512.1 |
| 1700611200000 | 4534.63 |
| 1700697600000 | 4542.42 |
| 1700784000000 | 4553.7 |
| 1701043200000 | 4537.43 |
| 1701129600000 | 4525.67 |
| 1701216000000 | 4546.95 |
| 1701302400000 | 4561.5 |
| 1701388800000 | 4599.7299 |
| 1701648000000 | 4594.02 |
| 1701734400000 | 4633.6899 |
| 1701820800000 | 4664.2 |
| 1701907200000 | 4657.32 |
| 1701993600000 | 4708.45 |
| 1702252800000 | 4729.05 |
| 1702339200000 | 4728.82 |
| 1702425600000 | 4724 |
| 1702512000000 | 4732.25 |
| 1702598400000 | 4745.5 |
| 1702857600000 | 4713.17 |
| 1702944000000 | 4729.24 |
| 1703030400000 | 4727.83 |
| 1703116800000 | 4717.4399 |
| 1703203200000 | 4711.38 |
| 1703635200000 | 4718.02 |
| 1703721600000 | 4705.1899 |
| 1703808000000 | 4712.79 |
| EURO STOXX 50 ex Banks | EURO STOXX 50 | |
|---|---|---|
| 2017 | 9.836861339397 | 10.212675004223 |
| 2018 | -7.8333632256447 | -11.414331023838 |
| 2019 | 30.968729723786 | 29.820559035575 |
| 2020 | 0.41279040775306 | -2.6112241459544 |
| 2021 | 23.405863540744 | 24.274065557311 |
| 2022 | -9.6467652573611 | -8.9230627311776 |
| 2023 | 22.110050382444 | 23.582908563681 |
| 2024 | 41.81061596005 | 41.36819562111 |
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 |
|---|---|---|---|---|
| Gross Return EUR | CH0138311771 | SX5GNBT | SX5GNBT INDEX | .SX5GNBT |
| Price EUR | CH0138311789 | SX5NBE | SX5NBE INDEX | .SX5NBE |
| Net Return EUR | CH0138311797 | SX5NBT | SX5NBT INDEX | .SX5NBT |
| Price USD | CH0138311805 | SX5NBK | SX5NBK INDEX | .SX5NBK |
| Net Return USD | CH0138311813 | SX5NBU | SX5NBU INDEX | .SX5NBU |
| Gross Return USD | CH0138580862 | SX5GNBU | SX5GNBU INDEX | .SX5GNBU |
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. | |
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://qontigo.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.
BLUE CHIP INDICES
EURO STOXX 50 ex Banks
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 10.947% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 6.806% |
| SAP | Technology | Germany | 5.589% |
| TOTALENERGIES | Energy | France | 4.932% |
| SIEMENS | Industrial Goods and Services | Germany | 4.247% |
| L'OREAL | Consumer Products and Services | France | 3.671% |
| SANOFI | Health Care | France | 3.641% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 3.564% |
| ALLIANZ | Insurance | Germany | 3.400% |
| AIR LIQUIDE | Chemicals | France | 3.095% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 2024
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.