Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX Eastern Europe 50
Index Description
The STOXX Global and Country blue-chip indices are fixed-number indices designed to represent the largest components by free-float market cap of their geographic region defined by the relevant benchmark indices.
Key facts
- Liquid indices, as they cover about 60% of the free-float market cap of the relevant benchmark index
- The indices are diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes
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 | |
| STOXX Eastern Europe 50 | 358.8 | 183.7 | 3.7 | 3.2 | 11.8 | 0.9 | 6.4 | 0.5 | 16.8 |
| STOXX Europe Total Market | 15,467.2 | 11,754.1 | 6.2 | 0.9 | 383.4 | 0.0 | 3.3 | 0.0 | 3.0 |
Supersector weighting (top 10)
| Banks | 37.2 |
|---|---|
| Energy | 14.1 |
| Utilities | 8.4 |
| Consumer Products and Services | 5.9 |
| Travel and Leisure | 4.9 |
| Personal Care, Drug and Grocery Stores | 4.8 |
| Basic Resources | 4.1 |
| Health Care | 3.6 |
| Insurance | 3.5 |
| Financial Services | 2.8 |
Country weighting
| Poland | 36.6 |
|---|---|
| Turkey | 25.4 |
| Greece | 17.1 |
| Hungary | 9.5 |
| Romania | 4.8 |
| Czech Republic | 4.8 |
| Slovenia | 1.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Eastern Europe 50 | 0.9 | 8.8 | 38.5 | -15.4 | -10.8 | N/A | N/A | 39.6 | -5.5 | -2.3 |
| STOXX Europe Total Market | 4.0 | 7.2 | 14.6 | 26.7 | 51.1 | N/A | N/A | 15.0 | 8.3 | 8.7 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Eastern Europe 50 | N/A | N/A | 14.2 | 33.3 | 30.7 | N/A | N/A | 2.1 | -0.2 | -0.1 |
| STOXX Europe Total Market | N/A | N/A | 10.0 | 14.7 | 17.7 | N/A | N/A | 1.1 | 0.5 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Eastern Europe 50 | 0.5 | 0.5 | 0.5 | 0.4 | 0.6 | 12.4 | 10.6 | 13.0 | 30.3 | 25.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Eastern Europe 50 | 1.0 | 0.8 | 0.7 | 1.0 | 1.0 | -3.2 | 0.6 | 1.5 | -0.5 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of March 29, 2024
BLUE CHIP INDICES
STOXX Eastern Europe 50
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Eastern Europe 50 | 7.3 | 7.3 | 7.3 | 7.3 | 1.3 | 4.2 | 0.7 | 6.2 |
| STOXX Europe Total Market | 31.5 | 14.1 | 14.7 | 14.7 | 1.9 | 3.0 | 1.3 | 20.1 |
Performance and annual returns
| STOXX Eastern Europe 50 | |
|---|---|
| 1041292800000 | 1000 |
| 1041465600000 | 1014.6 |
| 1041552000000 | 1016.55 |
| 1041811200000 | 1011.52 |
| 1041897600000 | 1007.76 |
| 1041984000000 | 991.65 |
| 1042070400000 | 1002.9 |
| 1042156800000 | 992.73 |
| 1042416000000 | 1003.49 |
| 1042502400000 | 1001.01 |
| 1042588800000 | 1005.9 |
| 1042675200000 | 1005.18 |
| 1042761600000 | 985.37 |
| 1043020800000 | 980.96 |
| 1043107200000 | 960.16 |
| 1043193600000 | 955.32 |
| 1043280000000 | 962.36 |
| 1043366400000 | 961.92 |
| 1043625600000 | 948.86 |
| 1043712000000 | 953.78 |
| 1043798400000 | 958.63 |
| 1043884800000 | 964.35 |
| 1043971200000 | 965.3 |
| 1044230400000 | 969.11 |
| 1044316800000 | 956.99 |
| 1044403200000 | 962.4 |
| 1044489600000 | 957.2 |
| 1044576000000 | 975.58 |
| 1044835200000 | 987.54 |
| 1044921600000 | 1000.48 |
| 1045008000000 | 996.82 |
| 1045094400000 | 991.14 |
| 1045180800000 | 996.02 |
| 1045440000000 | 1009.83 |
| 1045526400000 | 1018.09 |
| 1045612800000 | 1005.07 |
| 1045699200000 | 1000.59 |
| 1045785600000 | 1003.59 |
| 1046044800000 | 998.32 |
| 1046131200000 | 994.69 |
| 1046217600000 | 991.89 |
| 1046304000000 | 998.18 |
| 1046390400000 | 997.83 |
| 1046649600000 | 991.55 |
| 1046736000000 | 979.87 |
| 1046822400000 | 983.82 |
| 1046908800000 | 983.95 |
| 1046995200000 | 975.04 |
| 1047254400000 | 974.72 |
| 1047340800000 | 961.58 |
| 1047427200000 | 950.22 |
| 1047513600000 | 974.67 |
| 1047600000000 | 969.65 |
| 1047859200000 | 950.07 |
| 1047945600000 | 949.75 |
| 1048032000000 | 948.75 |
| 1048118400000 | 947.05 |
| 1048204800000 | 964.3 |
| 1048464000000 | 942.04 |
| 1048550400000 | 947.28 |
| 1048636800000 | 945.82 |
| 1048723200000 | 946.19 |
| 1048809600000 | 939.19 |
| 1049068800000 | 913.38 |
| 1049155200000 | 919.92 |
| 1049241600000 | 938.46 |
| 1049328000000 | 947.7 |
| 1049414400000 | 954.72 |
| 1049673600000 | 976.86 |
| 1049760000000 | 974.6 |
| 1049846400000 | 980.99 |
| 1049932800000 | 976.38 |
| 1050019200000 | 987.58 |
| 1050278400000 | 1001.64 |
| 1050364800000 | 1015.32 |
| 1050451200000 | 1011 |
| 1050537600000 | 1026.55 |
| 1050969600000 | 1060.74 |
| 1051056000000 | 1084.49 |
| 1051142400000 | 1067.76 |
| 1051228800000 | 1084.3 |
| 1051488000000 | 1107.84 |
| 1051574400000 | 1083 |
| 1051660800000 | 1067.59 |
| 1051747200000 | 1065.71 |
| 1051833600000 | 1071.88 |
| 1052092800000 | 1091.51 |
| 1052179200000 | 1074.2 |
| 1052265600000 | 1068.19 |
| 1052352000000 | 1055.74 |
| 1052438400000 | 1048.67 |
| 1052697600000 | 1056.54 |
| 1052784000000 | 1075.2 |
| 1052870400000 | 1086.98 |
| 1052956800000 | 1094.06 |
| 1053043200000 | 1091.76 |
| 1053302400000 | 1098.02 |
| 1053388800000 | 1079.74 |
| 1053475200000 | 1070.09 |
| 1053561600000 | 1077.36 |
| 1053648000000 | 1079.48 |
| 1053907200000 | 1090.8 |
| 1053993600000 | 1085.59 |
| 1054080000000 | 1109.47 |
| 1054166400000 | 1095.26 |
| 1054252800000 | 1101.2 |
| 1054512000000 | 1106.2 |
| 1054598400000 | 1118 |
| 1054684800000 | 1126.29 |
| 1054771200000 | 1116.41 |
| 1054857600000 | 1137.17 |
| 1055116800000 | 1128.62 |
| 1055203200000 | 1114.05 |
| 1055289600000 | 1115.92 |
| 1055376000000 | 1122.78 |
| 1055462400000 | 1116.18 |
| 1055721600000 | 1147.52 |
| 1055808000000 | 1170.86 |
| 1055894400000 | 1170.1 |
| 1055980800000 | 1146.35 |
| 1056067200000 | 1158.17 |
| 1056326400000 | 1157.17 |
| 1056412800000 | 1160.32 |
| 1056499200000 | 1178.13 |
| 1056585600000 | 1184.49 |
| 1056672000000 | 1186.76 |
| 1056931200000 | 1187.54 |
| 1057017600000 | 1179.92 |
| 1057104000000 | 1216.49 |
| 1057190400000 | 1218.12 |
| 1057276800000 | 1226.7 |
| 1057536000000 | 1264.66 |
| 1057622400000 | 1247.64 |
| 1057708800000 | 1213.03 |
| 1057795200000 | 1198.99 |
| 1057881600000 | 1181.16 |
| 1058140800000 | 1211.88 |
| 1058227200000 | 1235.77 |
| 1058313600000 | 1199.59 |
| 1058400000000 | 1159.16 |
| 1058486400000 | 1178.34 |
| 1058745600000 | 1184.61 |
| 1058832000000 | 1188.25 |
| 1058918400000 | 1169.76 |
| 1059004800000 | 1189.97 |
| 1059091200000 | 1194.25 |
| 1059350400000 | 1198.99 |
| 1059436800000 | 1198.84 |
| 1059523200000 | 1206.57 |
| 1059609600000 | 1229.24 |
| 1059696000000 | 1221.25 |
| 1059955200000 | 1217.51 |
| 1060041600000 | 1226.18 |
| 1060128000000 | 1224.77 |
| 1060214400000 | 1237.18 |
| 1060300800000 | 1238.94 |
| 1060560000000 | 1244.51 |
| 1060646400000 | 1250.77 |
| 1060732800000 | 1269.56 |
| 1060819200000 | 1287.07 |
| 1060905600000 | 1303.51 |
| 1061164800000 | 1334.74 |
| 1061251200000 | 1338.75 |
| 1061337600000 | 1320.27 |
| 1061424000000 | 1363.81 |
| 1061510400000 | 1375.08 |
| 1061769600000 | 1368.76 |
| 1061856000000 | 1350.12 |
| 1061942400000 | 1352.08 |
| 1062028800000 | 1359.66 |
| 1062115200000 | 1356.48 |
| 1062374400000 | 1367.84 |
| 1062460800000 | 1379.93 |
| 1062547200000 | 1372.21 |
| 1062633600000 | 1360.45 |
| 1062720000000 | 1334.02 |
| 1062979200000 | 1321.84 |
| 1063065600000 | 1311.72 |
| 1063152000000 | 1316.34 |
| 1063238400000 | 1330.29 |
| 1063324800000 | 1321.67 |
| 1063584000000 | 1326.35 |
| 1063670400000 | 1344.37 |
| 1063756800000 | 1332.72 |
| 1063843200000 | 1337.32 |
| 1063929600000 | 1328.03 |
| 1064188800000 | 1314.69 |
| 1064275200000 | 1344.58 |
| 1064361600000 | 1350.98 |
| 1064448000000 | 1339.17 |
| 1064534400000 | 1340.42 |
| 1064793600000 | 1333.91 |
| 1064880000000 | 1334.5 |
| 1064966400000 | 1346.57 |
| 1065052800000 | 1379.44 |
| 1065139200000 | 1406.98 |
| 1065398400000 | 1435.71 |
| 1065484800000 | 1449.26 |
| 1065571200000 | 1485.13 |
| 1065657600000 | 1486.57 |
| 1065744000000 | 1467.45 |
| 1066003200000 | 1472.58 |
| 1066089600000 | 1497.9 |
| 1066176000000 | 1491.84 |
| 1066262400000 | 1508.3 |
| 1066348800000 | 1504.49 |
| 1066608000000 | 1496.33 |
| 1066694400000 | 1465.18 |
| 1066780800000 | 1416.88 |
| 1066867200000 | 1402.02 |
| 1066953600000 | 1406.81 |
| 1067212800000 | 1335.51 |
| 1067299200000 | 1375.37 |
| 1067385600000 | 1355.42 |
| 1067472000000 | 1320.05 |
| 1067558400000 | 1348.87 |
| 1067817600000 | 1426.52 |
| 1067904000000 | 1425.31 |
| 1067990400000 | 1421.02 |
| 1068076800000 | 1412.72 |
| 1068163200000 | 1408.46 |
| 1068422400000 | 1420.29 |
| 1068508800000 | 1384.04 |
| 1068595200000 | 1376.28 |
| 1068681600000 | 1378.69 |
| 1068768000000 | 1374.27 |
| 1069027200000 | 1357.14 |
| 1069113600000 | 1325.05 |
| 1069200000000 | 1311.32 |
| 1069286400000 | 1299.75 |
| 1069372800000 | 1320.19 |
| 1069632000000 | 1349.89 |
| 1069718400000 | 1359.72 |
| 1069804800000 | 1365.11 |
| 1069891200000 | 1368.1 |
| 1069977600000 | 1351.22 |
| 1070236800000 | 1366.95 |
| 1070323200000 | 1364.79 |
| 1070409600000 | 1383.88 |
| 1070496000000 | 1376.66 |
| 1070582400000 | 1361.46 |
| 1070841600000 | 1368.6 |
| 1070928000000 | 1387.56 |
| 1071014400000 | 1390.58 |
| 1071100800000 | 1383.44 |
| 1071187200000 | 1391.04 |
| 1071446400000 | 1403.95 |
| 1071532800000 | 1382.29 |
| 1071619200000 | 1374.48 |
| 1071705600000 | 1391.75 |
| 1071792000000 | 1418.39 |
| 1072051200000 | 1417.21 |
| 1072137600000 | 1421.39 |
| 1072224000000 | 1417.86 |
| 1072656000000 | 1415.85 |
| 1072742400000 | 1421.3 |
| 1072828800000 | 1428.42 |
| 1073001600000 | 1443.94 |
| 1073260800000 | 1480.36 |
| 1073347200000 | 1487.88 |
| 1073433600000 | 1502.73 |
| 1073520000000 | 1486.54 |
| 1073606400000 | 1504.52 |
| 1073865600000 | 1496.54 |
| 1073952000000 | 1502.99 |
| 1074038400000 | 1515.19 |
| 1074124800000 | 1511.28 |
| 1074211200000 | 1524.88 |
| 1074470400000 | 1524.19 |
| 1074556800000 | 1519.66 |
| 1074643200000 | 1525.92 |
| 1074729600000 | 1528.13 |
| 1074816000000 | 1548 |
| 1075075200000 | 1541.6 |
| 1075161600000 | 1526.23 |
| 1075248000000 | 1526.73 |
| 1075334400000 | 1526.15 |
| 1075420800000 | 1516.2 |
| 1075680000000 | 1517.53 |
| 1075766400000 | 1514.69 |
| 1075852800000 | 1528.35 |
| 1075939200000 | 1530.51 |
| 1076025600000 | 1506.22 |
| 1076284800000 | 1524 |
| 1076371200000 | 1519.44 |
| 1076457600000 | 1538.28 |
| 1076544000000 | 1565.39 |
| 1076630400000 | 1578 |
| 1076889600000 | 1580.72 |
| 1076976000000 | 1594.74 |
| 1077062400000 | 1603.55 |
| 1077148800000 | 1598.39 |
| 1077235200000 | 1620.72 |
| 1077494400000 | 1617.76 |
| 1077580800000 | 1593.73 |
| 1077667200000 | 1612.9 |
| 1077753600000 | 1640.19 |
| 1077840000000 | 1660.47 |
| 1078099200000 | 1677 |
| 1078185600000 | 1701.12 |
| 1078272000000 | 1681.56 |
| 1078358400000 | 1691.26 |
| 1078444800000 | 1690.31 |
| 1078704000000 | 1708.65 |
| 1078790400000 | 1715.58 |
| 1078876800000 | 1714.62 |
| 1078963200000 | 1681.91 |
| 1079049600000 | 1687.89 |
| 1079308800000 | 1682.47 |
| 1079395200000 | 1680.47 |
| 1079481600000 | 1721.74 |
| 1079568000000 | 1727.91 |
| 1079654400000 | 1751.13 |
| 1079913600000 | 1722.98 |
| 1080000000000 | 1740.48 |
| 1080086400000 | 1738.55 |
| 1080172800000 | 1746.52 |
| 1080259200000 | 1766.78 |
| 1080518400000 | 1785.3 |
| 1080604800000 | 1790.47 |
| 1080691200000 | 1796.83 |
| 1080777600000 | 1790.41 |
| 1080864000000 | 1826.64 |
| 1081123200000 | 1857.61 |
| 1081209600000 | 1828.88 |
| 1081296000000 | 1836.02 |
| 1081382400000 | 1858.67 |
| 1081814400000 | 1861.42 |
| 1081900800000 | 1805.98 |
| 1081987200000 | 1818.89 |
| 1082073600000 | 1803.16 |
| 1082332800000 | 1796.29 |
| 1082419200000 | 1808.89 |
| 1082505600000 | 1782.85 |
| 1082592000000 | 1765.87 |
| 1082678400000 | 1778.79 |
| 1082937600000 | 1778.74 |
| 1083024000000 | 1750.58 |
| 1083110400000 | 1761.87 |
| 1083196800000 | 1701.91 |
| 1083283200000 | 1689.73 |
| 1083542400000 | 1693.23 |
| 1083628800000 | 1691.3 |
| 1083715200000 | 1700.65 |
| 1083801600000 | 1688.75 |
| 1083888000000 | 1635.77 |
| 1084147200000 | 1611 |
| 1084233600000 | 1618.45 |
| 1084320000000 | 1628.24 |
| 1084406400000 | 1631.63 |
| 1084492800000 | 1625.62 |
| 1084752000000 | 1625.89 |
| 1084838400000 | 1635.24 |
| 1084924800000 | 1653.92 |
| 1085011200000 | 1648.11 |
| 1085097600000 | 1636.55 |
| 1085356800000 | 1656.56 |
| 1085443200000 | 1610.38 |
| 1085529600000 | 1644.09 |
| 1085616000000 | 1620.43 |
| 1085702400000 | 1596.24 |
| 1085961600000 | 1597.52 |
| 1086048000000 | 1557.95 |
| 1086134400000 | 1572.19 |
| 1086220800000 | 1582.97 |
| 1086307200000 | 1586.69 |
| 1086566400000 | 1611.45 |
| 1086652800000 | 1611.75 |
| 1086739200000 | 1627.24 |
| 1086825600000 | 1614.41 |
| 1086912000000 | 1603.68 |
| 1087171200000 | 1589.72 |
| 1087257600000 | 1570.23 |
| 1087344000000 | 1570.05 |
| 1087430400000 | 1626.99 |
| 1087516800000 | 1638.58 |
| 1087776000000 | 1666.26 |
| 1087862400000 | 1651.19 |
| 1087948800000 | 1642.59 |
| 1088035200000 | 1634.86 |
| 1088121600000 | 1629.16 |
| 1088380800000 | 1613.22 |
| 1088467200000 | 1599.92 |
| 1088553600000 | 1618.57 |
| 1088640000000 | 1622.19 |
| 1088726400000 | 1577.28 |
| 1088985600000 | 1574.21 |
| 1089072000000 | 1588.44 |
| 1089158400000 | 1600.23 |
| 1089244800000 | 1588.26 |
| 1089331200000 | 1586.68 |
| 1089590400000 | 1598.25 |
| 1089676800000 | 1632.45 |
| 1089763200000 | 1632.63 |
| 1089849600000 | 1637.03 |
| 1089936000000 | 1640.81 |
| 1090195200000 | 1659.32 |
| 1090281600000 | 1619.64 |
| 1090368000000 | 1610.81 |
| 1090454400000 | 1559.04 |
| 1090540800000 | 1593.55 |
| 1090800000000 | 1553.95 |
| 1090886400000 | 1552.66 |
| 1090972800000 | 1505.57 |
| 1091059200000 | 1524.92 |
| 1091145600000 | 1548.92 |
| 1091404800000 | 1562.29 |
| 1091491200000 | 1558.48 |
| 1091577600000 | 1549.36 |
| 1091664000000 | 1549.1 |
| 1091750400000 | 1516.79 |
| 1092009600000 | 1541.43 |
| 1092096000000 | 1521.8 |
| 1092182400000 | 1505.41 |
| 1092268800000 | 1509 |
| 1092355200000 | 1527.83 |
| 1092614400000 | 1532 |
| 1092700800000 | 1547.8 |
| 1092787200000 | 1498.94 |
| 1092873600000 | 1507.34 |
| 1092960000000 | 1509.52 |
| 1093219200000 | 1514.27 |
| 1093305600000 | 1534.78 |
| 1093392000000 | 1542.39 |
| 1093478400000 | 1554.2 |
| 1093564800000 | 1580.97 |
| 1093824000000 | 1576.68 |
| 1093910400000 | 1589.74 |
| 1093996800000 | 1592.57 |
| 1094083200000 | 1601.11 |
| 1094169600000 | 1611.74 |
| 1094428800000 | 1625.62 |
| 1094515200000 | 1625.24 |
| 1094601600000 | 1612.88 |
| 1094688000000 | 1610.93 |
| 1094774400000 | 1609.41 |
| 1095033600000 | 1618.89 |
| 1095120000000 | 1653.53 |
| 1095206400000 | 1675.39 |
| 1095292800000 | 1664.67 |
| 1095379200000 | 1663.23 |
| 1095638400000 | 1666.42 |
| 1095724800000 | 1677.37 |
| 1095811200000 | 1680.46 |
| 1095897600000 | 1684.1 |
| 1095984000000 | 1689.29 |
| 1096243200000 | 1682.42 |
| 1096329600000 | 1694.92 |
| 1096416000000 | 1708 |
| 1096502400000 | 1692.55 |
| 1096588800000 | 1730.28 |
| 1096848000000 | 1758.45 |
| 1096934400000 | 1799.53 |
| 1097020800000 | 1811.36 |
| 1097107200000 | 1829.88 |
| 1097193600000 | 1819.94 |
| 1097452800000 | 1787.45 |
| 1097539200000 | 1755.46 |
| 1097625600000 | 1761.77 |
| 1097712000000 | 1747.25 |
| 1097798400000 | 1735.93 |
| 1098057600000 | 1744.04 |
| 1098144000000 | 1756.72 |
| 1098230400000 | 1707.81 |
| 1098316800000 | 1720.15 |
| 1098403200000 | 1735.98 |
| 1098662400000 | 1710.94 |
| 1098748800000 | 1728.37 |
| 1098835200000 | 1756.95 |
| 1098921600000 | 1745.6 |
| 1099008000000 | 1766.42 |
| 1099267200000 | 1765.22 |
| 1099353600000 | 1779.05 |
| 1099440000000 | 1774.22 |
| 1099526400000 | 1789.53 |
| 1099612800000 | 1816.11 |
| 1099872000000 | 1796.68 |
| 1099958400000 | 1800.84 |
| 1100044800000 | 1791.71 |
| 1100131200000 | 1788.63 |
| 1100217600000 | 1782.86 |
| 1100476800000 | 1786.01 |
| 1100563200000 | 1788.96 |
| 1100649600000 | 1809.63 |
| 1100736000000 | 1832.96 |
| 1100822400000 | 1795.92 |
| 1101081600000 | 1797.59 |
| 1101168000000 | 1782.54 |
| 1101254400000 | 1771.51 |
| 1101340800000 | 1764.86 |
| 1101427200000 | 1762.26 |
| 1101686400000 | 1762.85 |
| 1101772800000 | 1753.61 |
| 1101859200000 | 1726.93 |
| 1101945600000 | 1742.23 |
| 1102032000000 | 1719.54 |
| 1102291200000 | 1721.79 |
| 1102377600000 | 1741.81 |
| 1102464000000 | 1702.05 |
| 1102550400000 | 1656.16 |
| 1102636800000 | 1661.03 |
| 1102896000000 | 1672.34 |
| 1102982400000 | 1705.43 |
| 1103068800000 | 1709.1 |
| 1103155200000 | 1721.74 |
| 1103241600000 | 1713.43 |
| 1103500800000 | 1702.76 |
| 1103587200000 | 1749.92 |
| 1103673600000 | 1742.58 |
| 1103760000000 | 1751.11 |
| 1103846400000 | 1756.41 |
| 1104105600000 | 1773.84 |
| 1104192000000 | 1770.35 |
| 1104278400000 | 1769.37 |
| 1104364800000 | 1779.28 |
| 1104451200000 | 1792.2 |
| 1104710400000 | 1816.39 |
| 1104796800000 | 1826.45 |
| 1104883200000 | 1809.97 |
| 1104969600000 | 1814.46 |
| 1105056000000 | 1839.44 |
| 1105315200000 | 1834.56 |
| 1105401600000 | 1831.11 |
| 1105488000000 | 1825.75 |
| 1105574400000 | 1832.28 |
| 1105660800000 | 1845.3 |
| 1105920000000 | 1850.63 |
| 1106006400000 | 1817.83 |
| 1106092800000 | 1825.99 |
| 1106179200000 | 1825.42 |
| 1106265600000 | 1834.1 |
| 1106524800000 | 1843.87 |
| 1106611200000 | 1871.59 |
| 1106697600000 | 1866.23 |
| 1106784000000 | 1872.7 |
| 1106870400000 | 1894.7 |
| 1107129600000 | 1897.67 |
| 1107216000000 | 1908.88 |
| 1107302400000 | 1907.47 |
| 1107388800000 | 1918.75 |
| 1107475200000 | 1925.04 |
| 1107734400000 | 1943.72 |
| 1107820800000 | 1945.23 |
| 1107907200000 | 1937.55 |
| 1107993600000 | 1922.95 |
| 1108080000000 | 1930.73 |
| 1108339200000 | 1933.31 |
| 1108425600000 | 1960.41 |
| 1108512000000 | 1966.84 |
| 1108598400000 | 1970.59 |
| 1108684800000 | 1973.31 |
| 1108944000000 | 1974.71 |
| 1109030400000 | 1959.18 |
| 1109116800000 | 1966.46 |
| 1109203200000 | 2002.44 |
| 1109289600000 | 2041.28 |
| 1109548800000 | 2071.26 |
| 1109635200000 | 2071.56 |
| 1109721600000 | 2032.93 |
| 1109808000000 | 2030.95 |
| 1109894400000 | 2040.09 |
| 1110153600000 | 2048.79 |
| 1110240000000 | 2031.27 |
| 1110326400000 | 2043.16 |
| 1110412800000 | 2014.36 |
| 1110499200000 | 2013.86 |
| 1110758400000 | 1991.72 |
| 1110844800000 | 1987.92 |
| 1110931200000 | 1913.28 |
| 1111017600000 | 1897.66 |
| 1111104000000 | 1918.36 |
| 1111363200000 | 1875.61 |
| 1111449600000 | 1903.62 |
| 1111536000000 | 1878.91 |
| 1111622400000 | 1925.58 |
| 1112054400000 | 1910.01 |
| 1112140800000 | 1890.04 |
| 1112227200000 | 1909.8 |
| 1112313600000 | 1944.41 |
| 1112572800000 | 1949.19 |
| 1112659200000 | 1970.92 |
| 1112745600000 | 2002.67 |
| 1112832000000 | 2005.82 |
| 1112918400000 | 2015.82 |
| 1113177600000 | 1976 |
| 1113264000000 | 1984.58 |
| 1113350400000 | 1997.56 |
| 1113436800000 | 1964.74 |
| 1113523200000 | 1929.49 |
| 1113782400000 | 1882.99 |
| 1113868800000 | 1891.21 |
| 1113955200000 | 1893.28 |
| 1114041600000 | 1894.95 |
| 1114128000000 | 1916.28 |
| 1114387200000 | 1924.81 |
| 1114473600000 | 1918.57 |
| 1114560000000 | 1886.09 |
| 1114646400000 | 1863.45 |
| 1114732800000 | 1865.56 |
| 1114992000000 | 1882.99 |
| 1115078400000 | 1874.14 |
| 1115164800000 | 1876.02 |
| 1115251200000 | 1895.55 |
| 1115337600000 | 1901.38 |
| 1115596800000 | 1893.82 |
| 1115683200000 | 1885.83 |
| 1115769600000 | 1885.47 |
| 1115856000000 | 1888.63 |
| 1115942400000 | 1886.45 |
| 1116201600000 | 1866.68 |
| 1116288000000 | 1878.63 |
| 1116374400000 | 1902.73 |
| 1116460800000 | 1909.7 |
| 1116547200000 | 1928.14 |
| 1116806400000 | 1906.92 |
| 1116892800000 | 1934.15 |
| 1116979200000 | 1927.57 |
| 1117065600000 | 1946.75 |
| 1117152000000 | 1956.7 |
| 1117411200000 | 1969.18 |
| 1117497600000 | 1988.34 |
| 1117584000000 | 1985.71 |
| 1117670400000 | 2015.66 |
| 1117756800000 | 2032.78 |
| 1118016000000 | 2041.61 |
| 1118102400000 | 2040.23 |
| 1118188800000 | 2037.86 |
| 1118275200000 | 2050.8 |
| 1118361600000 | 2079.6 |
| 1118620800000 | 2082.59 |
| 1118707200000 | 2083.74 |
| 1118793600000 | 2090.84 |
| 1118880000000 | 2104.58 |
| 1118966400000 | 2095.61 |
| 1119225600000 | 2112.99 |
| 1119312000000 | 2105.14 |
| 1119398400000 | 2109.52 |
| 1119484800000 | 2127.98 |
| 1119571200000 | 2119.15 |
| 1119830400000 | 2099.02 |
| 1119916800000 | 2115.01 |
| 1120003200000 | 2110.25 |
| 1120089600000 | 2125.18 |
| 1120176000000 | 2167.99 |
| 1120435200000 | 2179.95 |
| 1120521600000 | 2169.76 |
| 1120608000000 | 2210.4 |
| 1120694400000 | 2183.65 |
| 1120780800000 | 2217.92 |
| 1121040000000 | 2206.34 |
| 1121126400000 | 2202.07 |
| 1121212800000 | 2225.65 |
| 1121299200000 | 2225.16 |
| 1121385600000 | 2220.18 |
| 1121644800000 | 2217.06 |
| 1121731200000 | 2258.57 |
| 1121817600000 | 2272.75 |
| 1121904000000 | 2264.13 |
| 1121990400000 | 2273.7 |
| 1122249600000 | 2290.59 |
| 1122336000000 | 2281.42 |
| 1122422400000 | 2302.97 |
| 1122508800000 | 2322.48 |
| 1122595200000 | 2322.23 |
| 1122854400000 | 2332.11 |
| 1122940800000 | 2352.72 |
| 1123027200000 | 2340.47 |
| 1123113600000 | 2350.5 |
| 1123200000000 | 2351.33 |
| 1123459200000 | 2377.05 |
| 1123545600000 | 2378.9 |
| 1123632000000 | 2380.59 |
| 1123718400000 | 2349.2 |
| 1123804800000 | 2311.64 |
| 1124064000000 | 2326.26 |
| 1124150400000 | 2358.3 |
| 1124236800000 | 2361.87 |
| 1124323200000 | 2360.93 |
| 1124409600000 | 2381.01 |
| 1124668800000 | 2388.32 |
| 1124755200000 | 2391.3 |
| 1124841600000 | 2386.57 |
| 1124928000000 | 2388 |
| 1125014400000 | 2408.98 |
| 1125273600000 | 2420.24 |
| 1125360000000 | 2448.41 |
| 1125446400000 | 2475.91 |
| 1125532800000 | 2512.84 |
| 1125619200000 | 2531.96 |
| 1125878400000 | 2536.8 |
| 1125964800000 | 2513.25 |
| 1126051200000 | 2489.22 |
| 1126137600000 | 2505.27 |
| 1126224000000 | 2548.93 |
| 1126483200000 | 2563.4 |
| 1126569600000 | 2544.38 |
| 1126656000000 | 2547.35 |
| 1126742400000 | 2606.08 |
| 1126828800000 | 2651.81 |
| 1127088000000 | 2698.3 |
| 1127174400000 | 2695.59 |
| 1127260800000 | 2723.07 |
| 1127347200000 | 2727.9 |
| 1127433600000 | 2726.23 |
| 1127692800000 | 2738.39 |
| 1127779200000 | 2793.27 |
| 1127865600000 | 2777.15 |
| 1127952000000 | 2788.04 |
| 1128038400000 | 2805.21 |
| 1128297600000 | 2878.36 |
| 1128384000000 | 2900.8 |
| 1128470400000 | 2824.09 |
| 1128556800000 | 2687.64 |
| 1128643200000 | 2683.64 |
| 1128902400000 | 2726.9 |
| 1128988800000 | 2790.65 |
| 1129075200000 | 2723.99 |
| 1129161600000 | 2646.75 |
| 1129248000000 | 2567.74 |
| 1129507200000 | 2602.04 |
| 1129593600000 | 2610.05 |
| 1129680000000 | 2514.74 |
| 1129766400000 | 2538.76 |
| 1129852800000 | 2542.5 |
| 1130112000000 | 2587.62 |
| 1130198400000 | 2578.93 |
| 1130284800000 | 2590.76 |
| 1130371200000 | 2548.16 |
| 1130457600000 | 2566.46 |
| 1130716800000 | 2638.3 |
| 1130803200000 | 2662.58 |
| 1130889600000 | 2703.42 |
| 1130976000000 | 2743.18 |
| 1131062400000 | 2769.1 |
| 1131321600000 | 2769.93 |
| 1131408000000 | 2761.25 |
| 1131494400000 | 2775.04 |
| 1131580800000 | 2761.75 |
| 1131667200000 | 2739.01 |
| 1131926400000 | 2771.02 |
| 1132012800000 | 2767.1 |
| 1132099200000 | 2779.74 |
| 1132185600000 | 2827.84 |
| 1132272000000 | 2823.44 |
| 1132531200000 | 2833.66 |
| 1132617600000 | 2830.49 |
| 1132704000000 | 2838.29 |
| 1132790400000 | 2893.04 |
| 1132876800000 | 2903.38 |
| 1133136000000 | 2914.38 |
| 1133222400000 | 2914.72 |
| 1133308800000 | 2913.42 |
| 1133395200000 | 2960.68 |
| 1133481600000 | 3004.23 |
| 1133740800000 | 3009.12 |
| 1133827200000 | 2992.11 |
| 1133913600000 | 3001.62 |
| 1134000000000 | 2980.52 |
| 1134086400000 | 2960.73 |
| 1134345600000 | 2988.99 |
| 1134432000000 | 2979.47 |
| 1134518400000 | 2980.43 |
| 1134604800000 | 2984.61 |
| 1134691200000 | 2992.24 |
| 1134950400000 | 3006.89 |
| 1135036800000 | 3019.9 |
| 1135123200000 | 3033.84 |
| 1135209600000 | 3027.77 |
| 1135296000000 | 3036.16 |
| 1135641600000 | 3051.81 |
| 1135728000000 | 3018.41 |
| 1135814400000 | 3050.79 |
| 1135900800000 | 3086.89 |
| 1136160000000 | 3093.6 |
| 1136246400000 | 3105.5 |
| 1136332800000 | 3123.49 |
| 1136419200000 | 3129.38 |
| 1136505600000 | 3126.77 |
| 1136764800000 | 3157.13 |
| 1136851200000 | 3298.57 |
| 1136937600000 | 3334.03 |
| 1137024000000 | 3436.99 |
| 1137110400000 | 3400.98 |
| 1137369600000 | 3477.1 |
| 1137456000000 | 3443.7 |
| 1137542400000 | 3370.39 |
| 1137628800000 | 3425.77 |
| 1137715200000 | 3484 |
| 1137974400000 | 3414.24 |
| 1138060800000 | 3450.15 |
| 1138147200000 | 3510.29 |
| 1138233600000 | 3495 |
| 1138320000000 | 3543.77 |
| 1138579200000 | 3475.91 |
| 1138665600000 | 3446.13 |
| 1138752000000 | 3502.96 |
| 1138838400000 | 3488.79 |
| 1138924800000 | 3446.42 |
| 1139184000000 | 3493.55 |
| 1139270400000 | 3497.84 |
| 1139356800000 | 3494.21 |
| 1139443200000 | 3542.33 |
| 1139529600000 | 3556.26 |
| 1139788800000 | 3530.9 |
| 1139875200000 | 3523.12 |
| 1139961600000 | 3514.46 |
| 1140048000000 | 3539.91 |
| 1140134400000 | 3641.08 |
| 1140393600000 | 3696.84 |
| 1140480000000 | 3697.09 |
| 1140566400000 | 3712.5 |
| 1140652800000 | 3714.54 |
| 1140739200000 | 3737.01 |
| 1140998400000 | 3796.79 |
| 1141084800000 | 3669.97 |
| 1141171200000 | 3658.53 |
| 1141257600000 | 3665.4 |
| 1141344000000 | 3702.64 |
| 1141603200000 | 3701.55 |
| 1141689600000 | 3555.5 |
| 1141776000000 | 3497.21 |
| 1141862400000 | 3482.42 |
| 1141948800000 | 3458.34 |
| 1142208000000 | 3547.46 |
| 1142294400000 | 3459.93 |
| 1142380800000 | 3498.53 |
| 1142467200000 | 3523.35 |
| 1142553600000 | 3599.92 |
| 1142812800000 | 3585.81 |
| 1142899200000 | 3568.05 |
| 1142985600000 | 3574.31 |
| 1143072000000 | 3611.23 |
| 1143158400000 | 3586.95 |
| 1143417600000 | 3605.16 |
| 1143504000000 | 3546.47 |
| 1143590400000 | 3523.2 |
| 1143676800000 | 3589.1 |
| 1143763200000 | 3606.61 |
| 1144022400000 | 3644.87 |
| 1144108800000 | 3629.27 |
| 1144195200000 | 3644.06 |
| 1144281600000 | 3707.35 |
| 1144368000000 | 3796.3 |
| 1144627200000 | 3832.54 |
| 1144713600000 | 3820.29 |
| 1144800000000 | 3826.58 |
| 1144886400000 | 3792.64 |
| 1145318400000 | 3853.72 |
| 1145404800000 | 3892.97 |
| 1145491200000 | 3917.39 |
| 1145577600000 | 3934.16 |
| 1145836800000 | 3955.48 |
| 1145923200000 | 3947.05 |
| 1146009600000 | 3996.02 |
| 1146096000000 | 3883.31 |
| 1146182400000 | 3920.17 |
| 1146441600000 | 3919.17 |
| 1146528000000 | 4011.83 |
| 1146614400000 | 4071.71 |
| 1146700800000 | 4067.72 |
| 1146787200000 | 4099.74 |
| 1147046400000 | 4113.06 |
| 1147132800000 | 4092.3 |
| 1147219200000 | 4044.11 |
| 1147305600000 | 3996.28 |
| 1147392000000 | 3898.7 |
| 1147651200000 | 3686.18 |
| 1147737600000 | 3707.16 |
| 1147824000000 | 3626.69 |
| 1147910400000 | 3499.01 |
| 1147996800000 | 3443.09 |
| 1148256000000 | 3115.01 |
| 1148342400000 | 3332.4 |
| 1148428800000 | 3221.33 |
| 1148515200000 | 3316.68 |
| 1148601600000 | 3501.56 |
| 1148860800000 | 3483.5 |
| 1148947200000 | 3393.2 |
| 1149033600000 | 3362.58 |
| 1149120000000 | 3384.4 |
| 1149206400000 | 3475.79 |
| 1149465600000 | 3441.55 |
| 1149552000000 | 3319.38 |
| 1149638400000 | 3272.76 |
| 1149724800000 | 3149.22 |
| 1149811200000 | 3148.12 |
| 1150070400000 | 3130.18 |
| 1150156800000 | 2898.09 |
| 1150243200000 | 2989.86 |
| 1150329600000 | 3141.29 |
| 1150416000000 | 3101.95 |
| 1150675200000 | 3175.38 |
| 1150761600000 | 3187.79 |
| 1150848000000 | 3148.31 |
| 1150934400000 | 3153.32 |
| 1151020800000 | 3140.75 |
| 1151280000000 | 3132.59 |
| 1151366400000 | 3237.11 |
| 1151452800000 | 3285.14 |
| 1151539200000 | 3357.59 |
| 1151625600000 | 3453.86 |
| 1151884800000 | 3475.82 |
| 1151971200000 | 3522.48 |
| 1152057600000 | 3436.76 |
| 1152144000000 | 3492.26 |
| 1152230400000 | 3513.91 |
| 1152489600000 | 3542.59 |
| 1152576000000 | 3534.3 |
| 1152662400000 | 3557.59 |
| 1152748800000 | 3402.56 |
| 1152835200000 | 3393.69 |
| 1153094400000 | 3341.03 |
| 1153180800000 | 3367.28 |
| 1153267200000 | 3417.67 |
| 1153353600000 | 3474.62 |
| 1153440000000 | 3437.27 |
| 1153699200000 | 3471.95 |
| 1153785600000 | 3510.74 |
| 1153872000000 | 3534.24 |
| 1153958400000 | 3627.39 |
| 1154044800000 | 3599.61 |
| 1154304000000 | 3596.92 |
| 1154390400000 | 3570.79 |
| 1154476800000 | 3613.37 |
| 1154563200000 | 3614.66 |
| 1154649600000 | 3698.12 |
| 1154908800000 | 3688.46 |
| 1154995200000 | 3681.59 |
| 1155081600000 | 3737.17 |
| 1155168000000 | 3693.88 |
| 1155254400000 | 3735.98 |
| 1155513600000 | 3729.74 |
| 1155600000000 | 3718.15 |
| 1155686400000 | 3750.27 |
| 1155772800000 | 3718.67 |
| 1155859200000 | 3631.42 |
| 1156118400000 | 3640.04 |
| 1156204800000 | 3708.09 |
| 1156291200000 | 3710.86 |
| 1156377600000 | 3679.91 |
| 1156464000000 | 3675.12 |
| 1156723200000 | 3649.1 |
| 1156809600000 | 3660.91 |
| 1156896000000 | 3679.32 |
| 1156982400000 | 3662.53 |
| 1157068800000 | 3675.98 |
| 1157328000000 | 3719.79 |
| 1157414400000 | 3761.49 |
| 1157500800000 | 3701.99 |
| 1157587200000 | 3630.97 |
| 1157673600000 | 3636.95 |
| 1157932800000 | 3548.24 |
| 1158019200000 | 3585.75 |
| 1158105600000 | 3628.72 |
| 1158192000000 | 3615.84 |
| 1158278400000 | 3625.39 |
| 1158537600000 | 3631.74 |
| 1158624000000 | 3635.86 |
| 1158710400000 | 3594.98 |
| 1158796800000 | 3551.07 |
| 1158883200000 | 3469.87 |
| 1159142400000 | 3411.9 |
| 1159228800000 | 3484.57 |
| 1159315200000 | 3545.54 |
| 1159401600000 | 3595.47 |
| 1159488000000 | 3580.96 |
| 1159747200000 | 3566.79 |
| 1159833600000 | 3510.47 |
| 1159920000000 | 3531.16 |
| 1160006400000 | 3616.52 |
| 1160092800000 | 3610.68 |
| 1160352000000 | 3657.02 |
| 1160438400000 | 3684.6 |
| 1160524800000 | 3704.32 |
| 1160611200000 | 3731.83 |
| 1160697600000 | 3783.31 |
| 1160956800000 | 3777.07 |
| 1161043200000 | 3759.28 |
| 1161129600000 | 3818.62 |
| 1161216000000 | 3822.48 |
| 1161302400000 | 3807.88 |
| 1161561600000 | 3789.45 |
| 1161648000000 | 3817.87 |
| 1161734400000 | 3814.77 |
| 1161820800000 | 3828.73 |
| 1161907200000 | 3796.83 |
| 1162166400000 | 3732.83 |
| 1162252800000 | 3757.58 |
| 1162339200000 | 3821.45 |
| 1162425600000 | 3763.7 |
| 1162512000000 | 3815.55 |
| 1162771200000 | 3838.25 |
| 1162857600000 | 3885.72 |
| 1162944000000 | 3864.2 |
| 1163030400000 | 3904.55 |
| 1163116800000 | 3906.26 |
| 1163376000000 | 3898.05 |
| 1163462400000 | 3908.85 |
| 1163548800000 | 3917.97 |
| 1163635200000 | 3943.88 |
| 1163721600000 | 3882.41 |
| 1163980800000 | 3854.07 |
| 1164067200000 | 3903 |
| 1164153600000 | 3891.39 |
| 1164240000000 | 3901.93 |
| 1164326400000 | 3877.11 |
| 1164585600000 | 3876.02 |
| 1164672000000 | 3838.75 |
| 1164758400000 | 3915.36 |
| 1164844800000 | 3910.7 |
| 1164931200000 | 3914.66 |
| 1165190400000 | 3932.04 |
| 1165276800000 | 3993.84 |
| 1165363200000 | 4001.85 |
| 1165449600000 | 4042.25 |
| 1165536000000 | 4019.9 |
| 1165795200000 | 4026.77 |
| 1165881600000 | 4030.82 |
| 1165968000000 | 4024.67 |
| 1166054400000 | 4060.92 |
| 1166140800000 | 4106.7 |
| 1166400000000 | 4113.55 |
| 1166486400000 | 4020.88 |
| 1166572800000 | 4063.45 |
| 1166659200000 | 4076.17 |
| 1166745600000 | 4042.47 |
| 1167177600000 | 4066.3 |
| 1167264000000 | 4127.25 |
| 1167350400000 | 4139.45 |
| 1167696000000 | 4154.82 |
| 1167782400000 | 4173.32 |
| 1167868800000 | 4179.42 |
| 1167955200000 | 4185.94 |
| 1168214400000 | 4188.25 |
| 1168300800000 | 3994.38 |
| 1168387200000 | 3952.58 |
| 1168473600000 | 4034.98 |
| 1168560000000 | 4045.27 |
| 1168819200000 | 4123.11 |
| 1168905600000 | 4099.58 |
| 1168992000000 | 4050.63 |
| 1169078400000 | 4085.22 |
| 1169164800000 | 4091.47 |
| 1169424000000 | 4139.18 |
| 1169510400000 | 4128.9 |
| 1169596800000 | 4161.97 |
| 1169683200000 | 4165.55 |
| 1169769600000 | 4147.13 |
| 1170028800000 | 4110.02 |
| 1170115200000 | 4090.37 |
| 1170201600000 | 4128.75 |
| 1170288000000 | 4212.78 |
| 1170374400000 | 4238.46 |
| 1170633600000 | 4274.15 |
| 1170720000000 | 4284.41 |
| 1170806400000 | 4251.21 |
| 1170892800000 | 4164.07 |
| 1170979200000 | 4182.6 |
| 1171238400000 | 4102.4 |
| 1171324800000 | 4157.43 |
| 1171411200000 | 4193.13 |
| 1171497600000 | 4191.11 |
| 1171584000000 | 4199.11 |
| 1171843200000 | 4221.34 |
| 1171929600000 | 4189.34 |
| 1172016000000 | 4189.6 |
| 1172102400000 | 4256.41 |
| 1172188800000 | 4250.39 |
| 1172448000000 | 4284.15 |
| 1172534400000 | 4100.69 |
| 1172620800000 | 4033.62 |
| 1172707200000 | 3903.77 |
| 1172793600000 | 3917.24 |
| 1173052800000 | 3836.42 |
| 1173139200000 | 3898.98 |
| 1173225600000 | 3900.25 |
| 1173312000000 | 3945.68 |
| 1173398400000 | 4018.43 |
| 1173657600000 | 3992.36 |
| 1173744000000 | 3973.34 |
| 1173830400000 | 3901 |
| 1173916800000 | 3961.72 |
| 1174003200000 | 3996.72 |
| 1174262400000 | 4054.65 |
| 1174348800000 | 4036.07 |
| 1174435200000 | 4066.11 |
| 1174521600000 | 4138.11 |
| 1174608000000 | 4200.25 |
| 1174867200000 | 4198.69 |
| 1174953600000 | 4152.4 |
| 1175040000000 | 4151.87 |
| 1175126400000 | 4211.34 |
| 1175212800000 | 4204.65 |
| 1175472000000 | 4175.84 |
| 1175558400000 | 4195.12 |
| 1175644800000 | 4227.6 |
| 1175731200000 | 4244.76 |
| 1176163200000 | 4303.46 |
| 1176249600000 | 4335.69 |
| 1176336000000 | 4282.88 |
| 1176422400000 | 4333.57 |
| 1176681600000 | 4371.35 |
| 1176768000000 | 4331.83 |
| 1176854400000 | 4275.83 |
| 1176940800000 | 4223.93 |
| 1177027200000 | 4325.53 |
| 1177286400000 | 4329.21 |
| 1177372800000 | 4298.85 |
| 1177459200000 | 4327.17 |
| 1177545600000 | 4313.46 |
| 1177632000000 | 4229.95 |
| 1177891200000 | 4199.39 |
| 1177977600000 | 4196.35 |
| 1178064000000 | 4218.02 |
| 1178150400000 | 4241.46 |
| 1178236800000 | 4275.42 |
| 1178496000000 | 4274.97 |
| 1178582400000 | 4235.75 |
| 1178668800000 | 4237.5 |
| 1178755200000 | 4221.9 |
| 1178841600000 | 4157 |
| 1179100800000 | 4189.07 |
| 1179187200000 | 4158.28 |
| 1179273600000 | 4206.92 |
| 1179360000000 | 4198.68 |
| 1179446400000 | 4237.92 |
| 1179705600000 | 4265 |
| 1179792000000 | 4267.74 |
| 1179878400000 | 4206.46 |
| 1179964800000 | 4180.47 |
| 1180051200000 | 4172.91 |
| 1180310400000 | 4156.07 |
| 1180396800000 | 4113.92 |
| 1180483200000 | 4095.78 |
| 1180569600000 | 4204.81 |
| 1180656000000 | 4298.75 |
| 1180915200000 | 4261.04 |
| 1181001600000 | 4259.53 |
| 1181088000000 | 4222.9 |
| 1181174400000 | 4181.17 |
| 1181260800000 | 4175.54 |
| 1181520000000 | 4207.64 |
| 1181606400000 | 4198.92 |
| 1181692800000 | 4221.23 |
| 1181779200000 | 4321.59 |
| 1181865600000 | 4360.25 |
| 1182124800000 | 4375.3 |
| 1182211200000 | 4353.76 |
| 1182297600000 | 4391.04 |
| 1182384000000 | 4352.12 |
| 1182470400000 | 4369.32 |
| 1182729600000 | 4330.42 |
| 1182816000000 | 4384.11 |
| 1182902400000 | 4335.81 |
| 1182988800000 | 4378.37 |
| 1183075200000 | 4391.35 |
| 1183334400000 | 4400.75 |
| 1183420800000 | 4466.91 |
| 1183507200000 | 4487.27 |
| 1183593600000 | 4527.62 |
| 1183680000000 | 4544.83 |
| 1183939200000 | 4586.51 |
| 1184025600000 | 4499.04 |
| 1184112000000 | 4509.12 |
| 1184198400000 | 4614.7 |
| 1184284800000 | 4653.94 |
| 1184544000000 | 4649.87 |
| 1184630400000 | 4622.52 |
| 1184716800000 | 4592.77 |
| 1184803200000 | 4677.4 |
| 1184889600000 | 4633.28 |
| 1185148800000 | 4722.8 |
| 1185235200000 | 4637.22 |
| 1185321600000 | 4659.65 |
| 1185408000000 | 4522.29 |
| 1185494400000 | 4474.15 |
| 1185753600000 | 4453.61 |
| 1185840000000 | 4532.4 |
| 1185926400000 | 4435.9 |
| 1186012800000 | 4464.21 |
| 1186099200000 | 4437.55 |
| 1186358400000 | 4372.4 |
| 1186444800000 | 4402.89 |
| 1186531200000 | 4466.33 |
| 1186617600000 | 4379.98 |
| 1186704000000 | 4276.7 |
| 1186963200000 | 4379.82 |
| 1187049600000 | 4364.14 |
| 1187136000000 | 4308.94 |
| 1187222400000 | 4132.62 |
| 1187308800000 | 4221.01 |
| 1187568000000 | 4216.71 |
| 1187654400000 | 4164.19 |
| 1187740800000 | 4268.32 |
| 1187827200000 | 4296.63 |
| 1187913600000 | 4297.3 |
| 1188172800000 | 4356.6 |
| 1188259200000 | 4327.07 |
| 1188345600000 | 4312.45 |
| 1188432000000 | 4339.19 |
| 1188518400000 | 4439.5 |
| 1188777600000 | 4438.88 |
| 1188864000000 | 4426.34 |
| 1188950400000 | 4386.48 |
| 1189036800000 | 4397.89 |
| 1189123200000 | 4326.27 |
| 1189382400000 | 4312.26 |
| 1189468800000 | 4355.28 |
| 1189555200000 | 4341.06 |
| 1189641600000 | 4392.66 |
| 1189728000000 | 4420.31 |
| 1189987200000 | 4393.22 |
| 1190073600000 | 4437.85 |
| 1190160000000 | 4592.78 |
| 1190246400000 | 4561.59 |
| 1190332800000 | 4579.73 |
| 1190592000000 | 4599.05 |
| 1190678400000 | 4544.43 |
| 1190764800000 | 4637.51 |
| 1190851200000 | 4646.86 |
| 1190937600000 | 4642.77 |
| 1191196800000 | 4618.08 |
| 1191283200000 | 4717.76 |
| 1191369600000 | 4706.55 |
| 1191456000000 | 4710.53 |
| 1191542400000 | 4767.25 |
| 1191801600000 | 4804.29 |
| 1191888000000 | 4844.66 |
| 1191974400000 | 4815.46 |
| 1192060800000 | 4881.31 |
| 1192147200000 | 4865.5 |
| 1192406400000 | 4865.51 |
| 1192492800000 | 4812.87 |
| 1192579200000 | 4813.96 |
| 1192665600000 | 4739.81 |
| 1192752000000 | 4750.5 |
| 1193011200000 | 4675.12 |
| 1193097600000 | 4755.9 |
| 1193184000000 | 4742.83 |
| 1193270400000 | 4798.96 |
| 1193356800000 | 4860.91 |
| 1193616000000 | 4900.15 |
| 1193702400000 | 4884.16 |
| 1193788800000 | 4920.68 |
| 1193875200000 | 4898.03 |
| 1193961600000 | 4904.4 |
| 1194220800000 | 4889.48 |
| 1194307200000 | 4943.51 |
| 1194393600000 | 4909.72 |
| 1194480000000 | 4878.96 |
| 1194566400000 | 4820.63 |
| 1194825600000 | 4790.9 |
| 1194912000000 | 4784.35 |
| 1194998400000 | 4805.31 |
| 1195084800000 | 4736.74 |
| 1195171200000 | 4688.5 |
| 1195430400000 | 4613.56 |
| 1195516800000 | 4622.64 |
| 1195603200000 | 4519.31 |
| 1195689600000 | 4495.25 |
| 1195776000000 | 4548.52 |
| 1196035200000 | 4569.57 |
| 1196121600000 | 4494.08 |
| 1196208000000 | 4586.76 |
| 1196294400000 | 4614.87 |
| 1196380800000 | 4717.18 |
| 1196640000000 | 4675.48 |
| 1196726400000 | 4641.5 |
| 1196812800000 | 4794.05 |
| 1196899200000 | 4814.56 |
| 1196985600000 | 4861.15 |
| 1197244800000 | 4904.88 |
| 1197331200000 | 4905.17 |
| 1197417600000 | 4940.5 |
| 1197504000000 | 4851.19 |
| 1197590400000 | 4794.51 |
| 1197849600000 | 4733.68 |
| 1197936000000 | 4775.22 |
| 1198022400000 | 4744.42 |
| 1198108800000 | 4813.08 |
| 1198195200000 | 4832.38 |
| 1198454400000 | 4839.49 |
| 1198713600000 | 4806.34 |
| 1198800000000 | 4786.6 |
| 1199059200000 | 4804.87 |
| 1199232000000 | 4776.84 |
| 1199318400000 | 4754.08 |
| 1199404800000 | 4724.74 |
| 1199664000000 | 4725.85 |
| 1199750400000 | 4758.22 |
| 1199836800000 | 4727.33 |
| 1199923200000 | 4696.08 |
| 1200009600000 | 4655.51 |
| 1200268800000 | 4658.12 |
| 1200355200000 | 4572.05 |
| 1200441600000 | 4405.34 |
| 1200528000000 | 4363.19 |
| 1200614400000 | 4364.88 |
| 1200873600000 | 4061.66 |
| 1200960000000 | 3998.26 |
| 1201046400000 | 3887.31 |
| 1201132800000 | 4108.35 |
| 1201219200000 | 4212.84 |
| 1201478400000 | 4088 |
| 1201564800000 | 4151.31 |
| 1201651200000 | 4115.35 |
| 1201737600000 | 3990.24 |
| 1201824000000 | 4119.59 |
| 1202083200000 | 4190.85 |
| 1202169600000 | 4097.96 |
| 1202256000000 | 4061.77 |
| 1202342400000 | 3984.68 |
| 1202428800000 | 3964.16 |
| 1202688000000 | 4000.12 |
| 1202774400000 | 4131.26 |
| 1202860800000 | 4179.44 |
| 1202947200000 | 4202.07 |
| 1203033600000 | 4091.87 |
| 1203292800000 | 4162.2 |
| 1203379200000 | 4184.34 |
| 1203465600000 | 4144.08 |
| 1203552000000 | 4186.91 |
| 1203638400000 | 4165.72 |
| 1203897600000 | 4177.54 |
| 1203984000000 | 4191.08 |
| 1204070400000 | 4152.36 |
| 1204156800000 | 4071.45 |
| 1204243200000 | 3991.57 |
| 1204502400000 | 3925.39 |
| 1204588800000 | 3884.91 |
| 1204675200000 | 3927.55 |
| 1204761600000 | 3895.89 |
| 1204848000000 | 3830.44 |
| 1205107200000 | 3825.1 |
| 1205193600000 | 3946.24 |
| 1205280000000 | 3967 |
| 1205366400000 | 3860.26 |
| 1205452800000 | 3866.97 |
| 1205712000000 | 3686.29 |
| 1205798400000 | 3778.81 |
| 1205884800000 | 3804.65 |
| 1205971200000 | 3713.32 |
| 1206403200000 | 3772.04 |
| 1206489600000 | 3761.06 |
| 1206576000000 | 3831.36 |
| 1206662400000 | 3871.05 |
| 1206921600000 | 3861.82 |
| 1207008000000 | 3941.08 |
| 1207094400000 | 3987.78 |
| 1207180800000 | 3947.72 |
| 1207267200000 | 3956.94 |
| 1207526400000 | 4049.05 |
| 1207612800000 | 3999.06 |
| 1207699200000 | 4042 |
| 1207785600000 | 4020.54 |
| 1207872000000 | 3970.7 |
| 1208131200000 | 3908.9 |
| 1208217600000 | 3935.91 |
| 1208304000000 | 3967.46 |
| 1208390400000 | 3962.7 |
| 1208476800000 | 4075.42 |
| 1208736000000 | 4020.25 |
| 1208822400000 | 4010.95 |
| 1208908800000 | 4012.76 |
| 1208995200000 | 3991.94 |
| 1209081600000 | 4033.68 |
| 1209340800000 | 4066.2 |
| 1209427200000 | 4043.03 |
| 1209513600000 | 4079.16 |
| 1209600000000 | 4087.93 |
| 1209686400000 | 4144.75 |
| 1209945600000 | 4165.62 |
| 1210032000000 | 4153.71 |
| 1210118400000 | 4260.97 |
| 1210204800000 | 4315.32 |
| 1210291200000 | 4291.64 |
| 1210550400000 | 4322.61 |
| 1210636800000 | 4375.12 |
| 1210723200000 | 4450.52 |
| 1210809600000 | 4449.96 |
| 1210896000000 | 4509.07 |
| 1211155200000 | 4538.91 |
| 1211241600000 | 4443.29 |
| 1211328000000 | 4435.81 |
| 1211414400000 | 4377.66 |
| 1211500800000 | 4361.39 |
| 1211760000000 | 4337.98 |
| 1211846400000 | 4297.04 |
| 1211932800000 | 4350.66 |
| 1212019200000 | 4417.43 |
| 1212105600000 | 4479.71 |
| 1212364800000 | 4465.12 |
| 1212451200000 | 4457.35 |
| 1212537600000 | 4343.31 |
| 1212624000000 | 4336.48 |
| 1212710400000 | 4304.69 |
| 1212969600000 | 4245.86 |
| 1213056000000 | 4222.34 |
| 1213142400000 | 4220.73 |
| 1213228800000 | 4231.25 |
| 1213315200000 | 4219.78 |
| 1213574400000 | 4221.88 |
| 1213660800000 | 4263.35 |
| 1213747200000 | 4232.65 |
| 1213833600000 | 4234.91 |
| 1213920000000 | 4166.35 |
| 1214179200000 | 4102.56 |
| 1214265600000 | 4033.74 |
| 1214352000000 | 4093.52 |
| 1214438400000 | 4023.97 |
| 1214524800000 | 4009.74 |
| 1214784000000 | 4005.4 |
| 1214870400000 | 3882.8 |
| 1214956800000 | 3865.13 |
| 1215043200000 | 3877.93 |
| 1215129600000 | 3859.19 |
| 1215388800000 | 3914.3 |
| 1215475200000 | 3882.06 |
| 1215561600000 | 3943.12 |
| 1215648000000 | 3919.68 |
| 1215734400000 | 3833.4 |
| 1215993600000 | 3912.75 |
| 1216080000000 | 3793.39 |
| 1216166400000 | 3825.62 |
| 1216252800000 | 3972.64 |
| 1216339200000 | 3937.2 |
| 1216598400000 | 3970.98 |
| 1216684800000 | 3906.61 |
| 1216771200000 | 3969.14 |
| 1216857600000 | 3941.61 |
| 1216944000000 | 3798.94 |
| 1217203200000 | 3778.41 |
| 1217289600000 | 3774.46 |
| 1217376000000 | 3903.86 |
| 1217462400000 | 3910.8 |
| 1217548800000 | 3882.27 |
| 1217808000000 | 3818.34 |
| 1217894400000 | 3790.81 |
| 1217980800000 | 3793.48 |
| 1218067200000 | 3801.85 |
| 1218153600000 | 3654.67 |
| 1218412800000 | 3728.88 |
| 1218499200000 | 3799.39 |
| 1218585600000 | 3732.7 |
| 1218672000000 | 3766.27 |
| 1218758400000 | 3788.81 |
| 1219017600000 | 3799.31 |
| 1219104000000 | 3652.58 |
| 1219190400000 | 3683.17 |
| 1219276800000 | 3651.39 |
| 1219363200000 | 3669.19 |
| 1219622400000 | 3597.62 |
| 1219708800000 | 3531.07 |
| 1219795200000 | 3522.05 |
| 1219881600000 | 3625.47 |
| 1219968000000 | 3633.84 |
| 1220227200000 | 3641.72 |
| 1220313600000 | 3695.56 |
| 1220400000000 | 3590.91 |
| 1220486400000 | 3487.64 |
| 1220572800000 | 3365.71 |
| 1220832000000 | 3507.26 |
| 1220918400000 | 3372.37 |
| 1221004800000 | 3267.99 |
| 1221091200000 | 3159.6 |
| 1221177600000 | 3227.66 |
| 1221436800000 | 3059.44 |
| 1221523200000 | 2775.14 |
| 1221609600000 | 2745.19 |
| 1221696000000 | 2728.07 |
| 1221782400000 | 3206.22 |
| 1222041600000 | 3184.58 |
| 1222128000000 | 3075.47 |
| 1222214400000 | 3133.5 |
| 1222300800000 | 3136.77 |
| 1222387200000 | 3109.01 |
| 1222646400000 | 2948.57 |
| 1222732800000 | 3005.91 |
| 1222819200000 | 3005.07 |
| 1222905600000 | 2937.23 |
| 1222992000000 | 2828.37 |
| 1223251200000 | 2449.77 |
| 1223337600000 | 2427.07 |
| 1223424000000 | 2186.04 |
| 1223510400000 | 2289.29 |
| 1223596800000 | 2210.11 |
| 1223856000000 | 2238.03 |
| 1223942400000 | 2444.48 |
| 1224028800000 | 2237.65 |
| 1224115200000 | 2065.7399 |
| 1224201600000 | 1961.84 |
| 1224460800000 | 2019.12 |
| 1224547200000 | 2066.42 |
| 1224633600000 | 1972.89 |
| 1224720000000 | 1899.96 |
| 1224806400000 | 1698.88 |
| 1225065600000 | 1721.11 |
| 1225152000000 | 1807.91 |
| 1225238400000 | 2004.11 |
| 1225324800000 | 2235.17 |
| 1225411200000 | 2288.45 |
| 1225670400000 | 2293.65 |
| 1225756800000 | 2348.38 |
| 1225843200000 | 2380.64 |
| 1225929600000 | 2195.96 |
| 1226016000000 | 2241.53 |
| 1226275200000 | 2288.95 |
| 1226361600000 | 2069.4 |
| 1226448000000 | 2037.66 |
| 1226534400000 | 1936.59 |
| 1226620800000 | 1945.06 |
| 1226880000000 | 1853.89 |
| 1226966400000 | 1870.09 |
| 1227052800000 | 1819.93 |
| 1227139200000 | 1745.27 |
| 1227225600000 | 1726.01 |
| 1227484800000 | 1934.94 |
| 1227571200000 | 1936.32 |
| 1227657600000 | 1914.64 |
| 1227744000000 | 1982.91 |
| 1227830400000 | 1977.3 |
| 1228089600000 | 1867.31 |
| 1228176000000 | 1884.39 |
| 1228262400000 | 1847.07 |
| 1228348800000 | 1861.47 |
| 1228435200000 | 1815.96 |
| 1228694400000 | 1930.51 |
| 1228780800000 | 1917.57 |
| 1228867200000 | 1927.64 |
| 1228953600000 | 1925.91 |
| 1229040000000 | 1890.11 |
| 1229299200000 | 1899.39 |
| 1229385600000 | 1900.69 |
| 1229472000000 | 1856.65 |
| 1229558400000 | 1783.48 |
| 1229644800000 | 1795.79 |
| 1229904000000 | 1817.32 |
| 1229990400000 | 1865.35 |
| 1230076800000 | 1828.16 |
| 1230508800000 | 1757.03 |
| 1230595200000 | 1785.3 |
| 1230681600000 | 1764.18 |
| 1230854400000 | 1798.42 |
| 1231113600000 | 1866.58 |
| 1231200000000 | 1911.77 |
| 1231286400000 | 1885.12 |
| 1231372800000 | 1852.09 |
| 1231459200000 | 1857.85 |
| 1231718400000 | 1825.57 |
| 1231804800000 | 1824.18 |
| 1231891200000 | 1708.48 |
| 1231977600000 | 1681.22 |
| 1232064000000 | 1686.19 |
| 1232323200000 | 1614.8 |
| 1232409600000 | 1603.88 |
| 1232496000000 | 1647.17 |
| 1232582400000 | 1592.1199 |
| 1232668800000 | 1582.69 |
| 1232928000000 | 1672.96 |
| 1233014400000 | 1646.5 |
| 1233100800000 | 1674.24 |
| 1233187200000 | 1641.67 |
| 1233273600000 | 1643.78 |
| 1233532800000 | 1616.59 |
| 1233619200000 | 1595.67 |
| 1233705600000 | 1619.69 |
| 1233792000000 | 1598.97 |
| 1233878400000 | 1664.32 |
| 1234137600000 | 1729.82 |
| 1234224000000 | 1757.89 |
| 1234310400000 | 1759.47 |
| 1234396800000 | 1713.01 |
| 1234483200000 | 1768.03 |
| 1234742400000 | 1705.9 |
| 1234828800000 | 1553.7 |
| 1234915200000 | 1529.89 |
| 1235001600000 | 1575.88 |
| 1235088000000 | 1536.82 |
| 1235347200000 | 1524.73 |
| 1235433600000 | 1523.69 |
| 1235520000000 | 1521.14 |
| 1235606400000 | 1583.76 |
| 1235692800000 | 1570.1 |
| 1235952000000 | 1537.94 |
| 1236038400000 | 1545.23 |
| 1236124800000 | 1598.63 |
| 1236211200000 | 1565.76 |
| 1236297600000 | 1587.32 |
| 1236556800000 | 1592.18 |
| 1236643200000 | 1712.81 |
| 1236729600000 | 1695.96 |
| 1236816000000 | 1682.88 |
| 1236902400000 | 1729.14 |
| 1237161600000 | 1750.26 |
| 1237248000000 | 1745.67 |
| 1237334400000 | 1688.75 |
| 1237420800000 | 1747.11 |
| 1237507200000 | 1761.73 |
| 1237766400000 | 1858.55 |
| 1237852800000 | 1823.84 |
| 1237939200000 | 1865.08 |
| 1238025600000 | 1877.48 |
| 1238112000000 | 1822.99 |
| 1238371200000 | 1740.27 |
| 1238457600000 | 1768.26 |
| 1238544000000 | 1802.24 |
| 1238630400000 | 1915.12 |
| 1238716800000 | 1925.61 |
| 1238976000000 | 1923.53 |
| 1239062400000 | 1918.82 |
| 1239148800000 | 2001.16 |
| 1239235200000 | 2113.28 |
| 1239667200000 | 2101.21 |
| 1239753600000 | 2089.38 |
| 1239840000000 | 2122.36 |
| 1239926400000 | 2143.87 |
| 1240185600000 | 2062.28 |
| 1240272000000 | 2013.63 |
| 1240358400000 | 2057.86 |
| 1240444800000 | 2089.57 |
| 1240531200000 | 2101.43 |
| 1240790400000 | 2072.83 |
| 1240876800000 | 2044.04 |
| 1240963200000 | 2131.71 |
| 1241049600000 | 2167.4699 |
| 1241136000000 | 2170.15 |
| 1241395200000 | 2243.57 |
| 1241481600000 | 2272.78 |
| 1241568000000 | 2317.18 |
| 1241654400000 | 2330.8 |
| 1241740800000 | 2351.66 |
| 1242000000000 | 2330.35 |
| 1242086400000 | 2390.53 |
| 1242172800000 | 2300.52 |
| 1242259200000 | 2288.26 |
| 1242345600000 | 2311.87 |
| 1242604800000 | 2352.54 |
| 1242691200000 | 2419.69 |
| 1242777600000 | 2511.18 |
| 1242864000000 | 2411.8 |
| 1242950400000 | 2432.27 |
| 1243209600000 | 2429.79 |
| 1243296000000 | 2393.03 |
| 1243382400000 | 2444.09 |
| 1243468800000 | 2457.02 |
| 1243555200000 | 2500.41 |
| 1243814400000 | 2644.84 |
| 1243900800000 | 2627.6 |
| 1243987200000 | 2505.52 |
| 1244073600000 | 2492.48 |
| 1244160000000 | 2548.13 |
| 1244419200000 | 2499.43 |
| 1244505600000 | 2483.34 |
| 1244592000000 | 2545.37 |
| 1244678400000 | 2559.55 |
| 1244764800000 | 2571.73 |
| 1245024000000 | 2484.86 |
| 1245110400000 | 2470.25 |
| 1245196800000 | 2361.19 |
| 1245283200000 | 2355.48 |
| 1245369600000 | 2392.44 |
| 1245628800000 | 2255.93 |
| 1245715200000 | 2217.77 |
| 1245801600000 | 2308.6 |
| 1245888000000 | 2276.03 |
| 1245974400000 | 2266.9 |
| 1246233600000 | 2312.41 |
| 1246320000000 | 2299.7199 |
| 1246406400000 | 2362.67 |
| 1246492800000 | 2308.93 |
| 1246579200000 | 2299.01 |
| 1246838400000 | 2232.96 |
| 1246924800000 | 2240.61 |
| 1247011200000 | 2196.46 |
| 1247097600000 | 2185.26 |
| 1247184000000 | 2121.14 |
| 1247443200000 | 2140.25 |
| 1247529600000 | 2205.56 |
| 1247616000000 | 2294.91 |
| 1247702400000 | 2299.57 |
| 1247788800000 | 2332.35 |
| 1248048000000 | 2404.85 |
| 1248134400000 | 2433.25 |
| 1248220800000 | 2395.11 |
| 1248307200000 | 2475.41 |
| 1248393600000 | 2505.1 |
| 1248652800000 | 2532.55 |
| 1248739200000 | 2463.55 |
| 1248825600000 | 2437.35 |
| 1248912000000 | 2561.91 |
| 1248998400000 | 2565.78 |
| 1249257600000 | 2664.9899 |
| 1249344000000 | 2663.03 |
| 1249430400000 | 2618.71 |
| 1249516800000 | 2624.35 |
| 1249603200000 | 2660.4899 |
| 1249862400000 | 2628.9 |
| 1249948800000 | 2527.7199 |
| 1250035200000 | 2547.17 |
| 1250121600000 | 2605.13 |
| 1250208000000 | 2583.15 |
| 1250467200000 | 2503.05 |
| 1250553600000 | 2522.06 |
| 1250640000000 | 2536.05 |
| 1250726400000 | 2601.9899 |
| 1250812800000 | 2698.56 |
| 1251072000000 | 2751.07 |
| 1251158400000 | 2768.62 |
| 1251244800000 | 2737.59 |
| 1251331200000 | 2704.26 |
| 1251417600000 | 2728.7199 |
| 1251676800000 | 2664.41 |
| 1251763200000 | 2690.81 |
| 1251849600000 | 2622.2399 |
| 1251936000000 | 2633.56 |
| 1252022400000 | 2625.45 |
| 1252281600000 | 2682.35 |
| 1252368000000 | 2719.94 |
| 1252454400000 | 2740.06 |
| 1252540800000 | 2727.13 |
| 1252627200000 | 2767.71 |
| 1252886400000 | 2731.31 |
| 1252972800000 | 2789.76 |
| 1253059200000 | 2828.36 |
| 1253145600000 | 2826.56 |
| 1253232000000 | 2837.71 |
| 1253491200000 | 2765.19 |
| 1253577600000 | 2832.84 |
| 1253664000000 | 2849.7 |
| 1253750400000 | 2824.81 |
| 1253836800000 | 2823.03 |
| 1254096000000 | 2877.44 |
| 1254182400000 | 2891.04 |
| 1254268800000 | 2865.16 |
| 1254355200000 | 2880.2199 |
| 1254441600000 | 2795.31 |
| 1254700800000 | 2803.7399 |
| 1254787200000 | 2906.07 |
| 1254873600000 | 2911.53 |
| 1254960000000 | 2989.9699 |
| 1255046400000 | 3031.07 |
| 1255305600000 | 3133.12 |
| 1255392000000 | 3071.32 |
| 1255478400000 | 3177.96 |
| 1255564800000 | 3144.86 |
| 1255651200000 | 3088.65 |
| 1255910400000 | 3168.78 |
| 1255996800000 | 3187.2 |
| 1256083200000 | 3191.21 |
| 1256169600000 | 3149.09 |
| 1256256000000 | 3179.02 |
| 1256515200000 | 3154.48 |
| 1256601600000 | 3084.75 |
| 1256688000000 | 2972.2399 |
| 1256774400000 | 3013.41 |
| 1256860800000 | 2940.77 |
| 1257120000000 | 2951.71 |
| 1257206400000 | 2862.7399 |
| 1257292800000 | 2900.14 |
| 1257379200000 | 2971.9699 |
| 1257465600000 | 2944.54 |
| 1257724800000 | 3036.9 |
| 1257811200000 | 3055.68 |
| 1257897600000 | 3061.8 |
| 1257984000000 | 3050.71 |
| 1258070400000 | 3019.06 |
| 1258329600000 | 3075.08 |
| 1258416000000 | 3062.58 |
| 1258502400000 | 3070.45 |
| 1258588800000 | 3004.2399 |
| 1258675200000 | 2960.78 |
| 1258934400000 | 3017.77 |
| 1259020800000 | 2971.88 |
| 1259107200000 | 2918.86 |
| 1259193600000 | 2782.96 |
| 1259280000000 | 2814.9 |
| 1259539200000 | 2818.76 |
| 1259625600000 | 2917.06 |
| 1259712000000 | 2932.7199 |
| 1259798400000 | 2911.4899 |
| 1259884800000 | 2977.14 |
| 1260144000000 | 2909.37 |
| 1260230400000 | 2811.02 |
| 1260316800000 | 2771.28 |
| 1260403200000 | 2813.39 |
| 1260489600000 | 2817.35 |
| 1260748800000 | 2854.91 |
| 1260835200000 | 2857.57 |
| 1260921600000 | 2943.5 |
| 1261008000000 | 2888.42 |
| 1261094400000 | 2900.14 |
| 1261353600000 | 2910.19 |
| 1261440000000 | 2935.27 |
| 1261526400000 | 2945.44 |
| 1261612800000 | 2959.51 |
| 1261958400000 | 2970.57 |
| 1262044800000 | 2966.15 |
| 1262131200000 | 2947.7399 |
| 1262217600000 | 2966.76 |
| 1262563200000 | 2973.67 |
| 1262649600000 | 3035.91 |
| 1262736000000 | 3045.46 |
| 1262822400000 | 3058.95 |
| 1262908800000 | 3072.42 |
| 1263168000000 | 3167.13 |
| 1263254400000 | 3091.9699 |
| 1263340800000 | 3092.51 |
| 1263427200000 | 3127.46 |
| 1263513600000 | 3103.15 |
| 1263772800000 | 3125.81 |
| 1263859200000 | 3154.96 |
| 1263945600000 | 3117.45 |
| 1264032000000 | 3086.69 |
| 1264118400000 | 3025.95 |
| 1264377600000 | 3036.07 |
| 1264464000000 | 2977.55 |
| 1264550400000 | 2952.04 |
| 1264636800000 | 2989.25 |
| 1264723200000 | 3038.75 |
| 1264982400000 | 3038.13 |
| 1265068800000 | 3072.85 |
| 1265155200000 | 3065.34 |
| 1265241600000 | 2967.13 |
| 1265328000000 | 2873.65 |
| 1265587200000 | 2795.27 |
| 1265673600000 | 2850.9699 |
| 1265760000000 | 2860.85 |
| 1265846400000 | 2872.84 |
| 1265932800000 | 2832.54 |
| 1266192000000 | 2865.34 |
| 1266278400000 | 2907.44 |
| 1266364800000 | 2920.12 |
| 1266451200000 | 2902.63 |
| 1266537600000 | 2954.23 |
| 1266796800000 | 2958.7 |
| 1266883200000 | 2932.18 |
| 1266969600000 | 2892.07 |
| 1267056000000 | 2830.43 |
| 1267142400000 | 2880.56 |
| 1267401600000 | 2964 |
| 1267488000000 | 2997.44 |
| 1267574400000 | 2999.13 |
| 1267660800000 | 3023.71 |
| 1267747200000 | 3092.61 |
| 1268006400000 | 3102.34 |
| 1268092800000 | 3103.29 |
| 1268179200000 | 3112.34 |
| 1268265600000 | 3093.98 |
| 1268352000000 | 3118.95 |
| 1268611200000 | 3102.4899 |
| 1268697600000 | 3141.45 |
| 1268784000000 | 3170.31 |
| 1268870400000 | 3147.9899 |
| 1268956800000 | 3167.7 |
| 1269216000000 | 3137.66 |
| 1269302400000 | 3154.1 |
| 1269388800000 | 3176.01 |
| 1269475200000 | 3218.95 |
| 1269561600000 | 3230.1 |
| 1269820800000 | 3251.4 |
| 1269907200000 | 3259.45 |
| 1269993600000 | 3242.46 |
| 1270080000000 | 3317.92 |
| 1270512000000 | 3363.1 |
| 1270598400000 | 3336.86 |
| 1270684800000 | 3285.52 |
| 1270771200000 | 3346.84 |
| 1271030400000 | 3363.19 |
| 1271116800000 | 3336.06 |
| 1271203200000 | 3382.52 |
| 1271289600000 | 3412.49 |
| 1271376000000 | 3350.9699 |
| 1271635200000 | 3278.65 |
| 1271721600000 | 3317.31 |
| 1271808000000 | 3306.95 |
| 1271894400000 | 3253.9699 |
| 1271980800000 | 3289.7399 |
| 1272240000000 | 3327.6 |
| 1272326400000 | 3246.36 |
| 1272412800000 | 3199.48 |
| 1272499200000 | 3290.19 |
| 1272585600000 | 3275.98 |
| 1272844800000 | 3277.9899 |
| 1272931200000 | 3158.06 |
| 1273017600000 | 3096.7199 |
| 1273104000000 | 3066.89 |
| 1273190400000 | 2918.56 |
| 1273449600000 | 3043.63 |
| 1273536000000 | 3121.9 |
| 1273622400000 | 3228.92 |
| 1273708800000 | 3226.82 |
| 1273795200000 | 3141.92 |
| 1274054400000 | 3150.84 |
| 1274140800000 | 3176.84 |
| 1274227200000 | 3066.13 |
| 1274313600000 | 2907.87 |
| 1274400000000 | 2899.61 |
| 1274659200000 | 2955.63 |
| 1274745600000 | 2798.2199 |
| 1274832000000 | 2968.56 |
| 1274918400000 | 3049.2199 |
| 1275004800000 | 3061.73 |
| 1275264000000 | 3084.9899 |
| 1275350400000 | 3041.75 |
| 1275436800000 | 3084.3 |
| 1275523200000 | 3108.58 |
| 1275609600000 | 3037.1 |
| 1275868800000 | 2991.91 |
| 1275955200000 | 2958.65 |
| 1276041600000 | 2994.79 |
| 1276128000000 | 3044.63 |
| 1276214400000 | 3052.43 |
| 1276473600000 | 3050.35 |
| 1276560000000 | 3102.82 |
| 1276646400000 | 3099.57 |
| 1276732800000 | 3086.93 |
| 1276819200000 | 3104.06 |
| 1277078400000 | 3186.52 |
| 1277164800000 | 3149.32 |
| 1277251200000 | 3102.94 |
| 1277337600000 | 3046.92 |
| 1277424000000 | 3022.5 |
| 1277683200000 | 3041.04 |
| 1277769600000 | 2970.9699 |
| 1277856000000 | 2948.98 |
| 1277942400000 | 2853.95 |
| 1278028800000 | 2900.55 |
| 1278288000000 | 2915.82 |
| 1278374400000 | 2981.33 |
| 1278460800000 | 2975.77 |
| 1278547200000 | 2997.51 |
| 1278633600000 | 3008.93 |
| 1278892800000 | 3056.38 |
| 1278979200000 | 3100.87 |
| 1279065600000 | 3096.71 |
| 1279152000000 | 3065.41 |
| 1279238400000 | 3034.05 |
| 1279497600000 | 3037.4899 |
| 1279584000000 | 3031.23 |
| 1279670400000 | 3105.39 |
| 1279756800000 | 3153.17 |
| 1279843200000 | 3150.85 |
| 1280102400000 | 3187.87 |
| 1280188800000 | 3225.15 |
| 1280275200000 | 3207.81 |
| 1280361600000 | 3234.17 |
| 1280448000000 | 3188.54 |
| 1280707200000 | 3274.52 |
| 1280793600000 | 3248.37 |
| 1280880000000 | 3267.4 |
| 1280966400000 | 3245.56 |
| 1281052800000 | 3210.62 |
| 1281312000000 | 3227.2399 |
| 1281398400000 | 3182.7199 |
| 1281484800000 | 3141.9 |
| 1281571200000 | 3137.7199 |
| 1281657600000 | 3141.66 |
| 1281916800000 | 3154.08 |
| 1282003200000 | 3201.26 |
| 1282089600000 | 3185.92 |
| 1282176000000 | 3153.7 |
| 1282262400000 | 3132.96 |
| 1282521600000 | 3137.46 |
| 1282608000000 | 3066.32 |
| 1282694400000 | 3042.78 |
| 1282780800000 | 3088.56 |
| 1282867200000 | 3113.7 |
| 1283126400000 | 3121.09 |
| 1283212800000 | 3122.12 |
| 1283299200000 | 3165.86 |
| 1283385600000 | 3194.46 |
| 1283472000000 | 3221.79 |
| 1283731200000 | 3225.73 |
| 1283817600000 | 3201.4699 |
| 1283904000000 | 3219.98 |
| 1283990400000 | 3245.83 |
| 1284076800000 | 3237.78 |
| 1284336000000 | 3265.13 |
| 1284422400000 | 3230.88 |
| 1284508800000 | 3212.79 |
| 1284595200000 | 3163.78 |
| 1284681600000 | 3171.84 |
| 1284940800000 | 3176.73 |
| 1285027200000 | 3183.06 |
| 1285113600000 | 3142.93 |
| 1285200000000 | 3135.76 |
| 1285286400000 | 3142.8 |
| 1285545600000 | 3138.87 |
| 1285632000000 | 3120.82 |
| 1285718400000 | 3124.98 |
| 1285804800000 | 3144.81 |
| 1285891200000 | 3148.51 |
| 1286150400000 | 3179.92 |
| 1286236800000 | 3219.91 |
| 1286323200000 | 3247.89 |
| 1286409600000 | 3230.17 |
| 1286496000000 | 3216.7 |
| 1286755200000 | 3270.59 |
| 1286841600000 | 3270.85 |
| 1286928000000 | 3305.48 |
| 1287014400000 | 3257.5 |
| 1287100800000 | 3255.38 |
| 1287360000000 | 3271.88 |
| 1287446400000 | 3260.08 |
| 1287532800000 | 3236.11 |
| 1287619200000 | 3290.79 |
| 1287705600000 | 3309.76 |
| 1287964800000 | 3329.58 |
| 1288051200000 | 3312.8 |
| 1288137600000 | 3263.11 |
| 1288224000000 | 3263.3 |
| 1288310400000 | 3258.35 |
| 1288569600000 | 3270.41 |
| 1288656000000 | 3267.39 |
| 1288742400000 | 3270.42 |
| 1288828800000 | 3278.96 |
| 1288915200000 | 3304.23 |
| 1289174400000 | 3343.78 |
| 1289260800000 | 3403.78 |
| 1289347200000 | 3367.89 |
| 1289433600000 | 3336.51 |
| 1289520000000 | 3313.4 |
| 1289779200000 | 3325.63 |
| 1289865600000 | 3269.8 |
| 1289952000000 | 3264.2399 |
| 1290038400000 | 3301.51 |
| 1290124800000 | 3291.27 |
| 1290384000000 | 3248.31 |
| 1290470400000 | 3219.05 |
| 1290556800000 | 3274.28 |
| 1290643200000 | 3283.36 |
| 1290729600000 | 3257.9899 |
| 1290988800000 | 3215.44 |
| 1291075200000 | 3260.75 |
| 1291161600000 | 3340.59 |
| 1291248000000 | 3375.3 |
| 1291334400000 | 3369.75 |
| 1291593600000 | 3421.4 |
| 1291680000000 | 3444.92 |
| 1291766400000 | 3425.04 |
| 1291852800000 | 3423.36 |
| 1291939200000 | 3398.89 |
| 1292198400000 | 3408.04 |
| 1292284800000 | 3414.5 |
| 1292371200000 | 3414.5 |
| 1292457600000 | 3400.94 |
| 1292544000000 | 3404.7 |
| 1292803200000 | 3378.26 |
| 1292889600000 | 3415.46 |
| 1292976000000 | 3441.86 |
| 1293062400000 | 3460.39 |
| 1293148800000 | 3453.94 |
| 1293408000000 | 3428.73 |
| 1293494400000 | 3426.83 |
| 1293580800000 | 3451.12 |
| 1293667200000 | 3430.77 |
| 1293753600000 | 3400.5 |
| 1294012800000 | 3425.52 |
| 1294099200000 | 3434.56 |
| 1294185600000 | 3462.16 |
| 1294272000000 | 3486.55 |
| 1294358400000 | 3473.89 |
| 1294617600000 | 3443.67 |
| 1294704000000 | 3509.38 |
| 1294790400000 | 3613.3 |
| 1294876800000 | 3568.55 |
| 1294963200000 | 3544.24 |
| 1295222400000 | 3580.14 |
| 1295308800000 | 3565.71 |
| 1295395200000 | 3562.91 |
| 1295481600000 | 3505.61 |
| 1295568000000 | 3515.7 |
| 1295827200000 | 3468.65 |
| 1295913600000 | 3452.04 |
| 1296000000000 | 3500.51 |
| 1296086400000 | 3502.32 |
| 1296172800000 | 3457.07 |
| 1296432000000 | 3431.06 |
| 1296518400000 | 3522.25 |
| 1296604800000 | 3542.69 |
| 1296691200000 | 3534.29 |
| 1296777600000 | 3588.33 |
| 1297036800000 | 3591.92 |
| 1297123200000 | 3536.33 |
| 1297209600000 | 3521.17 |
| 1297296000000 | 3441.7 |
| 1297382400000 | 3496.05 |
| 1297641600000 | 3498.32 |
| 1297728000000 | 3474.51 |
| 1297814400000 | 3495.29 |
| 1297900800000 | 3482.92 |
| 1297987200000 | 3500.45 |
| 1298246400000 | 3492.16 |
| 1298332800000 | 3442.55 |
| 1298419200000 | 3418.36 |
| 1298505600000 | 3415.87 |
| 1298592000000 | 3469.23 |
| 1298851200000 | 3493.88 |
| 1298937600000 | 3446.57 |
| 1299024000000 | 3465.79 |
| 1299110400000 | 3504.4 |
| 1299196800000 | 3506.61 |
| 1299456000000 | 3495.05 |
| 1299542400000 | 3502.91 |
| 1299628800000 | 3516.31 |
| 1299715200000 | 3471.88 |
| 1299801600000 | 3463.56 |
| 1300060800000 | 3493.34 |
| 1300147200000 | 3425.09 |
| 1300233600000 | 3423.7 |
| 1300320000000 | 3457.62 |
| 1300406400000 | 3450 |
| 1300665600000 | 3478.77 |
| 1300752000000 | 3470.67 |
| 1300838400000 | 3490.18 |
| 1300924800000 | 3532.38 |
| 1301011200000 | 3563.9 |
| 1301270400000 | 3568.74 |
| 1301356800000 | 3527.01 |
| 1301443200000 | 3537.94 |
| 1301529600000 | 3524.24 |
| 1301616000000 | 3596.56 |
| 1301875200000 | 3613.55 |
| 1301961600000 | 3623.8 |
| 1302048000000 | 3601.32 |
| 1302134400000 | 3670.95 |
| 1302220800000 | 3649.75 |
| 1302480000000 | 3627.98 |
| 1302566400000 | 3554.66 |
| 1302652800000 | 3584.26 |
| 1302739200000 | 3532.39 |
| 1302825600000 | 3551.46 |
| 1303084800000 | 3447.42 |
| 1303171200000 | 3497.23 |
| 1303257600000 | 3520.74 |
| 1303344000000 | 3535.07 |
| 1303776000000 | 3518.46 |
| 1303862400000 | 3489.34 |
| 1303948800000 | 3496.56 |
| 1304035200000 | 3509.12 |
| 1304294400000 | 3502.5 |
| 1304380800000 | 3451.17 |
| 1304467200000 | 3389.07 |
| 1304553600000 | 3389.23 |
| 1304640000000 | 3429.24 |
| 1304899200000 | 3430.82 |
| 1304985600000 | 3439.05 |
| 1305072000000 | 3414.53 |
| 1305158400000 | 3373.4 |
| 1305244800000 | 3354.54 |
| 1305504000000 | 3346.86 |
| 1305590400000 | 3335.35 |
| 1305676800000 | 3336.83 |
| 1305763200000 | 3344.39 |
| 1305849600000 | 3308.32 |
| 1306108800000 | 3258.86 |
| 1306195200000 | 3302.96 |
| 1306281600000 | 3289.83 |
| 1306368000000 | 3303.46 |
| 1306454400000 | 3306.43 |
| 1306713600000 | 3299.41 |
| 1306800000000 | 3354.02 |
| 1306886400000 | 3338.52 |
| 1306972800000 | 3339.16 |
| 1307059200000 | 3308.51 |
| 1307318400000 | 3301.04 |
| 1307404800000 | 3336.52 |
| 1307491200000 | 3330.85 |
| 1307577600000 | 3369.04 |
| 1307664000000 | 3363.52 |
| 1307923200000 | 3363.54 |
| 1308009600000 | 3347.83 |
| 1308096000000 | 3340.55 |
| 1308182400000 | 3317.38 |
| 1308268800000 | 3310.35 |
| 1308528000000 | 3261.4 |
| 1308614400000 | 3291.96 |
| 1308700800000 | 3276.1 |
| 1308787200000 | 3243.7399 |
| 1308873600000 | 3273.98 |
| 1309132800000 | 3243.81 |
| 1309219200000 | 3277.05 |
| 1309305600000 | 3302.96 |
| 1309392000000 | 3307.67 |
| 1309478400000 | 3369.05 |
| 1309737600000 | 3373.61 |
| 1309824000000 | 3367.82 |
| 1309910400000 | 3359.9 |
| 1309996800000 | 3423.7 |
| 1310083200000 | 3394.59 |
| 1310342400000 | 3352.9 |
| 1310428800000 | 3340.51 |
| 1310515200000 | 3351.01 |
| 1310601600000 | 3333.66 |
| 1310688000000 | 3332.39 |
| 1310947200000 | 3282.38 |
| 1311033600000 | 3290.06 |
| 1311120000000 | 3301.39 |
| 1311206400000 | 3316.96 |
| 1311292800000 | 3342.02 |
| 1311552000000 | 3335.81 |
| 1311638400000 | 3317.41 |
| 1311724800000 | 3305.2399 |
| 1311811200000 | 3344.48 |
| 1311897600000 | 3317.29 |
| 1312156800000 | 3339.38 |
| 1312243200000 | 3292.29 |
| 1312329600000 | 3183.08 |
| 1312416000000 | 3109.76 |
| 1312502400000 | 3017.28 |
| 1312761600000 | 2825.08 |
| 1312848000000 | 2764.28 |
| 1312934400000 | 2640.28 |
| 1313020800000 | 2673.37 |
| 1313107200000 | 2733.32 |
| 1313366400000 | 2791.26 |
| 1313452800000 | 2783.85 |
| 1313539200000 | 2806.2 |
| 1313625600000 | 2678.02 |
| 1313712000000 | 2669.11 |
| 1313971200000 | 2684.87 |
| 1314057600000 | 2674.98 |
| 1314144000000 | 2704.08 |
| 1314230400000 | 2689.77 |
| 1314316800000 | 2710.96 |
| 1314576000000 | 2805.15 |
| 1314662400000 | 2802.77 |
| 1314748800000 | 2858.1 |
| 1314835200000 | 2862.87 |
| 1314921600000 | 2801.2399 |
| 1315180800000 | 2723.55 |
| 1315267200000 | 2744.6 |
| 1315353600000 | 2836.9 |
| 1315440000000 | 2845.76 |
| 1315526400000 | 2778.48 |
| 1315785600000 | 2710.92 |
| 1315872000000 | 2725 |
| 1315958400000 | 2721.3 |
| 1316044800000 | 2754.7 |
| 1316131200000 | 2757.11 |
| 1316390400000 | 2699.95 |
| 1316476800000 | 2746.96 |
| 1316563200000 | 2723.57 |
| 1316649600000 | 2540.05 |
| 1316736000000 | 2467.23 |
| 1316995200000 | 2480.92 |
| 1317081600000 | 2565.2 |
| 1317168000000 | 2575.43 |
| 1317254400000 | 2597.86 |
| 1317340800000 | 2570.4699 |
| 1317600000000 | 2530.93 |
| 1317686400000 | 2407.82 |
| 1317772800000 | 2427.2 |
| 1317859200000 | 2484.66 |
| 1317945600000 | 2512.59 |
| 1318204800000 | 2569.44 |
| 1318291200000 | 2546.69 |
| 1318377600000 | 2614.41 |
| 1318464000000 | 2592.11 |
| 1318550400000 | 2639.23 |
| 1318809600000 | 2592.42 |
| 1318896000000 | 2606.82 |
| 1318982400000 | 2591.48 |
| 1319068800000 | 2545.01 |
| 1319155200000 | 2603.81 |
| 1319414400000 | 2659.9899 |
| 1319500800000 | 2649.13 |
| 1319587200000 | 2676.7 |
| 1319673600000 | 2752.76 |
| 1319760000000 | 2758.7199 |
| 1320019200000 | 2701.91 |
| 1320105600000 | 2631.88 |
| 1320192000000 | 2677.08 |
| 1320278400000 | 2725.83 |
| 1320364800000 | 2697.71 |
| 1320624000000 | 2719.29 |
| 1320710400000 | 2733.9 |
| 1320796800000 | 2670.3 |
| 1320883200000 | 2677.91 |
| 1320969600000 | 2681.5 |
| 1321228800000 | 2684.17 |
| 1321315200000 | 2685.55 |
| 1321401600000 | 2683.17 |
| 1321488000000 | 2667.39 |
| 1321574400000 | 2625.95 |
| 1321833600000 | 2514.48 |
| 1321920000000 | 2509.2399 |
| 1322006400000 | 2488.2199 |
| 1322092800000 | 2450.63 |
| 1322179200000 | 2495.36 |
| 1322438400000 | 2579.43 |
| 1322524800000 | 2567.1 |
| 1322611200000 | 2680.64 |
| 1322697600000 | 2664.78 |
| 1322784000000 | 2682.56 |
| 1323043200000 | 2709.18 |
| 1323129600000 | 2615.46 |
| 1323216000000 | 2614.6 |
| 1323302400000 | 2590.7399 |
| 1323388800000 | 2536.2199 |
| 1323648000000 | 2468.83 |
| 1323734400000 | 2507.18 |
| 1323820800000 | 2490.62 |
| 1323907200000 | 2520.81 |
| 1323993600000 | 2485.82 |
| 1324252800000 | 2467.59 |
| 1324339200000 | 2527.02 |
| 1324425600000 | 2519.89 |
| 1324512000000 | 2524.34 |
| 1324598400000 | 2530.9699 |
| 1324944000000 | 2537.98 |
| 1325030400000 | 2516.2399 |
| 1325116800000 | 2520.48 |
| 1325203200000 | 2519.13 |
| 1325462400000 | 2533.33 |
| 1325548800000 | 2588.05 |
| 1325635200000 | 2573.69 |
| 1325721600000 | 2557.64 |
| 1325808000000 | 2566.45 |
| 1326067200000 | 2563.87 |
| 1326153600000 | 2621.76 |
| 1326240000000 | 2616.4699 |
| 1326326400000 | 2635.41 |
| 1326412800000 | 2633.4 |
| 1326672000000 | 2665.2199 |
| 1326758400000 | 2699.03 |
| 1326844800000 | 2727.27 |
| 1326931200000 | 2759.84 |
| 1327017600000 | 2756.56 |
| 1327276800000 | 2790.39 |
| 1327363200000 | 2775.05 |
| 1327449600000 | 2797.06 |
| 1327536000000 | 2873.41 |
| 1327622400000 | 2872.69 |
| 1327881600000 | 2858.75 |
| 1327968000000 | 2908.7 |
| 1328054400000 | 2964.14 |
| 1328140800000 | 2983.12 |
| 1328227200000 | 3003.41 |
| 1328486400000 | 3030.33 |
| 1328572800000 | 3007.92 |
| 1328659200000 | 3018.4899 |
| 1328745600000 | 2976.79 |
| 1328832000000 | 2920.12 |
| 1329091200000 | 2984.9899 |
| 1329177600000 | 2979.27 |
| 1329264000000 | 2998.26 |
| 1329350400000 | 2980.9899 |
| 1329436800000 | 3013.6 |
| 1329696000000 | 3028.75 |
| 1329782400000 | 2996.9699 |
| 1329868800000 | 2951.61 |
| 1329955200000 | 2921 |
| 1330041600000 | 2992.63 |
| 1330300800000 | 2996.65 |
| 1330387200000 | 2985.21 |
| 1330473600000 | 3027.15 |
| 1330560000000 | 3034.38 |
| 1330646400000 | 3064.08 |
| 1330905600000 | 3042.33 |
| 1330992000000 | 2967.21 |
| 1331078400000 | 2969.61 |
| 1331164800000 | 2993.98 |
| 1331251200000 | 3009.6 |
| 1331510400000 | 3017.21 |
| 1331596800000 | 3051.94 |
| 1331683200000 | 3096.2399 |
| 1331769600000 | 3113.88 |
| 1331856000000 | 3101.95 |
| 1332115200000 | 3061.21 |
| 1332201600000 | 3007.78 |
| 1332288000000 | 2993.09 |
| 1332374400000 | 2947.7399 |
| 1332460800000 | 2966.36 |
| 1332720000000 | 3016.38 |
| 1332806400000 | 2998.63 |
| 1332892800000 | 2937.01 |
| 1332979200000 | 2890.3 |
| 1333065600000 | 2918.88 |
| 1333324800000 | 2935.4699 |
| 1333411200000 | 2968.73 |
| 1333497600000 | 2917.77 |
| 1333584000000 | 2938.31 |
| 1334016000000 | 2864.07 |
| 1334102400000 | 2885.55 |
| 1334188800000 | 2893.78 |
| 1334275200000 | 2887.03 |
| 1334534400000 | 2859.33 |
| 1334620800000 | 2866.4 |
| 1334707200000 | 2856.06 |
| 1334793600000 | 2866.77 |
| 1334880000000 | 2868.77 |
| 1335139200000 | 2816.07 |
| 1335225600000 | 2808.38 |
| 1335312000000 | 2834.56 |
| 1335398400000 | 2837.88 |
| 1335484800000 | 2868.31 |
| 1335744000000 | 2862.31 |
| 1335830400000 | 2871.45 |
| 1335916800000 | 2833.4899 |
| 1336003200000 | 2827.81 |
| 1336089600000 | 2765.3 |
| 1336348800000 | 2747.45 |
| 1336435200000 | 2721.84 |
| 1336521600000 | 2695.75 |
| 1336608000000 | 2755.06 |
| 1336694400000 | 2739.53 |
| 1336953600000 | 2653.08 |
| 1337040000000 | 2637.92 |
| 1337126400000 | 2631.07 |
| 1337212800000 | 2556.7 |
| 1337299200000 | 2538.04 |
| 1337558400000 | 2569.12 |
| 1337644800000 | 2579.73 |
| 1337731200000 | 2489.6 |
| 1337817600000 | 2516.55 |
| 1337904000000 | 2506.88 |
| 1338163200000 | 2529.05 |
| 1338249600000 | 2584.2199 |
| 1338336000000 | 2535.57 |
| 1338422400000 | 2518.69 |
| 1338508800000 | 2496.9699 |
| 1338768000000 | 2508.9 |
| 1338854400000 | 2507.37 |
| 1338940800000 | 2572.93 |
| 1339027200000 | 2610.71 |
| 1339113600000 | 2619.05 |
| 1339372800000 | 2614.63 |
| 1339459200000 | 2620.82 |
| 1339545600000 | 2647.04 |
| 1339632000000 | 2651.53 |
| 1339718400000 | 2691.07 |
| 1339977600000 | 2722.01 |
| 1340064000000 | 2752.68 |
| 1340150400000 | 2730.51 |
| 1340236800000 | 2713.92 |
| 1340323200000 | 2687.82 |
| 1340582400000 | 2648.86 |
| 1340668800000 | 2698.67 |
| 1340755200000 | 2738.82 |
| 1340841600000 | 2691.9 |
| 1340928000000 | 2774.23 |
| 1341187200000 | 2790.69 |
| 1341273600000 | 2856.35 |
| 1341360000000 | 2868.25 |
| 1341446400000 | 2861.44 |
| 1341532800000 | 2832.03 |
| 1341792000000 | 2821.95 |
| 1341878400000 | 2850.61 |
| 1341964800000 | 2836.11 |
| 1342051200000 | 2806.48 |
| 1342137600000 | 2853.64 |
| 1342396800000 | 2859.91 |
| 1342483200000 | 2875.71 |
| 1342569600000 | 2876.38 |
| 1342656000000 | 2903.59 |
| 1342742400000 | 2884.94 |
| 1343001600000 | 2772.63 |
| 1343088000000 | 2777.2399 |
| 1343174400000 | 2776.84 |
| 1343260800000 | 2823.69 |
| 1343347200000 | 2872.4 |
| 1343606400000 | 2934.36 |
| 1343692800000 | 2892.04 |
| 1343779200000 | 2892.11 |
| 1343865600000 | 2883.53 |
| 1343952000000 | 2950.2199 |
| 1344211200000 | 2992.7399 |
| 1344297600000 | 2991.4899 |
| 1344384000000 | 2996.17 |
| 1344470400000 | 3019.26 |
| 1344556800000 | 3000.2399 |
| 1344816000000 | 2996.95 |
| 1344902400000 | 3005.12 |
| 1344988800000 | 3003.42 |
| 1345075200000 | 3010.34 |
| 1345161600000 | 3004.31 |
| 1345420800000 | 2977.92 |
| 1345507200000 | 3007.23 |
| 1345593600000 | 2986.34 |
| 1345680000000 | 2977.27 |
| 1345766400000 | 2976.17 |
| 1346025600000 | 2972.94 |
| 1346112000000 | 2949.59 |
| 1346198400000 | 2923.41 |
| 1346284800000 | 2891.35 |
| 1346371200000 | 2915.56 |
| 1346630400000 | 2932.56 |
| 1346716800000 | 2927.12 |
| 1346803200000 | 2922.06 |
| 1346889600000 | 2985.46 |
| 1346976000000 | 3006.41 |
| 1347235200000 | 3022.3 |
| 1347321600000 | 3026.51 |
| 1347408000000 | 3028.95 |
| 1347494400000 | 3014.56 |
| 1347580800000 | 3116.2 |
| 1347840000000 | 3089.29 |
| 1347926400000 | 3059.9 |
| 1348012800000 | 3015.35 |
| 1348099200000 | 3021.2199 |
| 1348185600000 | 3032.43 |
| 1348444800000 | 3021.48 |
| 1348531200000 | 3029.89 |
| 1348617600000 | 2966.33 |
| 1348704000000 | 2993.93 |
| 1348790400000 | 2985.16 |
| 1349049600000 | 3041.7399 |
| 1349136000000 | 3038.41 |
| 1349222400000 | 3016.76 |
| 1349308800000 | 2997.54 |
| 1349395200000 | 3039.58 |
| 1349654400000 | 3033.9 |
| 1349740800000 | 3042.93 |
| 1349827200000 | 3035.01 |
| 1349913600000 | 3049.1 |
| 1350000000000 | 3027 |
| 1350259200000 | 3033.1 |
| 1350345600000 | 3061.2199 |
| 1350432000000 | 3070.43 |
| 1350518400000 | 3066.95 |
| 1350604800000 | 3055.62 |
| 1350864000000 | 3063.03 |
| 1350950400000 | 3018.2199 |
| 1351036800000 | 3018.42 |
| 1351123200000 | 3015.66 |
| 1351209600000 | 2997.91 |
| 1351468800000 | 2984.41 |
| 1351555200000 | 2979.19 |
| 1351641600000 | 2994.3 |
| 1351728000000 | 3001.92 |
| 1351814400000 | 3021.86 |
| 1352073600000 | 3044.7399 |
| 1352160000000 | 3044.3 |
| 1352246400000 | 3008.7399 |
| 1352332800000 | 3001.54 |
| 1352419200000 | 2985.7 |
| 1352678400000 | 2972.1 |
| 1352764800000 | 2939.14 |
| 1352851200000 | 2928.43 |
| 1352937600000 | 2941.81 |
| 1353024000000 | 2933.6 |
| 1353283200000 | 2958.96 |
| 1353369600000 | 2966.63 |
| 1353456000000 | 2967.63 |
| 1353542400000 | 2950.75 |
| 1353628800000 | 2970.29 |
| 1353888000000 | 2972.27 |
| 1353974400000 | 2961.4 |
| 1354060800000 | 2939 |
| 1354147200000 | 2960.57 |
| 1354233600000 | 2977.11 |
| 1354492800000 | 2997.09 |
| 1354579200000 | 3003.2199 |
| 1354665600000 | 3041.9899 |
| 1354752000000 | 3050.26 |
| 1354838400000 | 3060.51 |
| 1355097600000 | 3077.95 |
| 1355184000000 | 3084.28 |
| 1355270400000 | 3110.9 |
| 1355356800000 | 3083.21 |
| 1355443200000 | 3079.11 |
| 1355702400000 | 3070.55 |
| 1355788800000 | 3092.7 |
| 1355875200000 | 3091.56 |
| 1355961600000 | 3108.53 |
| 1356048000000 | 3101.32 |
| 1356307200000 | 3105.9699 |
| 1356566400000 | 3136.11 |
| 1356652800000 | 3126.82 |
| 1356912000000 | 3121.7 |
| 1357084800000 | 3168.55 |
| 1357171200000 | 3189.79 |
| 1357257600000 | 3175.01 |
| 1357516800000 | 3166.85 |
| 1357603200000 | 3214.61 |
| 1357689600000 | 3236.68 |
| 1357776000000 | 3200.48 |
| 1357862400000 | 3165.09 |
| 1358121600000 | 3193.56 |
| 1358208000000 | 3174.7 |
| 1358294400000 | 3204.55 |
| 1358380800000 | 3225.18 |
| 1358467200000 | 3244.4 |
| 1358726400000 | 3237.55 |
| 1358812800000 | 3225.32 |
| 1358899200000 | 3245.63 |
| 1358985600000 | 3227.45 |
| 1359072000000 | 3204.94 |
| 1359331200000 | 3183.68 |
| 1359417600000 | 3184.85 |
| 1359504000000 | 3129.02 |
| 1359590400000 | 3135.05 |
| 1359676800000 | 3145.4899 |
| 1359936000000 | 3137.01 |
| 1360022400000 | 3147.38 |
| 1360108800000 | 3125.44 |
| 1360195200000 | 3118.25 |
| 1360281600000 | 3136.04 |
| 1360540800000 | 3108.04 |
| 1360627200000 | 3093.7399 |
| 1360713600000 | 3130.4699 |
| 1360800000000 | 3112.77 |
| 1360886400000 | 3103.2 |
| 1361145600000 | 3104.56 |
| 1361232000000 | 3126.34 |
| 1361318400000 | 3110.26 |
| 1361404800000 | 3070.78 |
| 1361491200000 | 3064.15 |
| 1361750400000 | 3077.33 |
| 1361836800000 | 3065.1 |
| 1361923200000 | 3079.62 |
| 1362009600000 | 3096.6 |
| 1362096000000 | 3097.53 |
| 1362355200000 | 3077.12 |
| 1362441600000 | 3122.39 |
| 1362528000000 | 3137.76 |
| 1362614400000 | 3120.77 |
| 1362700800000 | 3154.8 |
| 1362960000000 | 3155.78 |
| 1363046400000 | 3154.68 |
| 1363132800000 | 3143.9699 |
| 1363219200000 | 3141.08 |
| 1363305600000 | 3140.13 |
| 1363564800000 | 3108.57 |
| 1363651200000 | 3073.42 |
| 1363737600000 | 3076.45 |
| 1363824000000 | 3077.55 |
| 1363910400000 | 3044.23 |
| 1364169600000 | 3040.54 |
| 1364256000000 | 3050.04 |
| 1364342400000 | 3068.7 |
| 1364428800000 | 3081.16 |
| 1364860800000 | 3087.83 |
| 1364947200000 | 3051.42 |
| 1365033600000 | 3031.82 |
| 1365120000000 | 2988.12 |
| 1365379200000 | 3024 |
| 1365465600000 | 3044.4 |
| 1365552000000 | 3059.75 |
| 1365638400000 | 3057.58 |
| 1365724800000 | 3042.52 |
| 1365984000000 | 2994.62 |
| 1366070400000 | 2963.46 |
| 1366156800000 | 2931.46 |
| 1366243200000 | 2901.85 |
| 1366329600000 | 2922.88 |
| 1366588800000 | 2920.64 |
| 1366675200000 | 2917.04 |
| 1366761600000 | 2974.89 |
| 1366848000000 | 2997.15 |
| 1366934400000 | 2996.89 |
| 1367193600000 | 3006.05 |
| 1367280000000 | 3010.81 |
| 1367366400000 | 2992.66 |
| 1367452800000 | 3049.56 |
| 1367539200000 | 3085.15 |
| 1367798400000 | 3110.28 |
| 1367884800000 | 3127.55 |
| 1367971200000 | 3148.31 |
| 1368057600000 | 3144.25 |
| 1368144000000 | 3132.77 |
| 1368403200000 | 3122.98 |
| 1368489600000 | 3148.4699 |
| 1368576000000 | 3165.9 |
| 1368662400000 | 3147.57 |
| 1368748800000 | 3189.77 |
| 1369008000000 | 3164.94 |
| 1369094400000 | 3176.37 |
| 1369180800000 | 3220.75 |
| 1369267200000 | 3122.46 |
| 1369353600000 | 3108.9699 |
| 1369612800000 | 3111.77 |
| 1369699200000 | 3133.36 |
| 1369785600000 | 3036.12 |
| 1369872000000 | 2993.45 |
| 1369958400000 | 2989.91 |
| 1370217600000 | 2870.28 |
| 1370304000000 | 2908.88 |
| 1370390400000 | 2859.13 |
| 1370476800000 | 2785.79 |
| 1370563200000 | 2861.53 |
| 1370822400000 | 2822.7 |
| 1370908800000 | 2747.98 |
| 1370995200000 | 2773.84 |
| 1371081600000 | 2769.46 |
| 1371168000000 | 2840.11 |
| 1371427200000 | 2840.98 |
| 1371513600000 | 2809.02 |
| 1371600000000 | 2784.13 |
| 1371686400000 | 2666.71 |
| 1371772800000 | 2643.91 |
| 1372032000000 | 2618.84 |
| 1372118400000 | 2641.35 |
| 1372204800000 | 2699.9899 |
| 1372291200000 | 2704.9699 |
| 1372377600000 | 2751.26 |
| 1372636800000 | 2747.2199 |
| 1372723200000 | 2743.45 |
| 1372809600000 | 2707.64 |
| 1372896000000 | 2763.45 |
| 1372982400000 | 2724.33 |
| 1373241600000 | 2722.48 |
| 1373328000000 | 2741.9699 |
| 1373414400000 | 2714.23 |
| 1373500800000 | 2756.42 |
| 1373587200000 | 2812.94 |
| 1373846400000 | 2844.4899 |
| 1373932800000 | 2851.44 |
| 1374019200000 | 2901.86 |
| 1374105600000 | 2878.03 |
| 1374192000000 | 2862.12 |
| 1374451200000 | 2852.23 |
| 1374537600000 | 2852.73 |
| 1374624000000 | 2824.5 |
| 1374710400000 | 2801.95 |
| 1374796800000 | 2775.55 |
| 1375056000000 | 2781.69 |
| 1375142400000 | 2776.93 |
| 1375228800000 | 2747.12 |
| 1375315200000 | 2783.09 |
| 1375401600000 | 2798.68 |
| 1375660800000 | 2800.28 |
| 1375747200000 | 2747.3 |
| 1375833600000 | 2739.57 |
| 1375920000000 | 2752.32 |
| 1376006400000 | 2788.64 |
| 1376265600000 | 2821.26 |
| 1376352000000 | 2838.26 |
| 1376438400000 | 2857 |
| 1376524800000 | 2805.12 |
| 1376611200000 | 2792.2399 |
| 1376870400000 | 2762.44 |
| 1376956800000 | 2740.15 |
| 1377043200000 | 2714.85 |
| 1377129600000 | 2736.41 |
| 1377216000000 | 2733.65 |
| 1377475200000 | 2737.14 |
| 1377561600000 | 2662.69 |
| 1377648000000 | 2658.9899 |
| 1377734400000 | 2692.06 |
| 1377820800000 | 2693.95 |
| 1378080000000 | 2721.6 |
| 1378166400000 | 2701.09 |
| 1378252800000 | 2693.88 |
| 1378339200000 | 2728.57 |
| 1378425600000 | 2752.18 |
| 1378684800000 | 2813.79 |
| 1378771200000 | 2858.4 |
| 1378857600000 | 2864.08 |
| 1378944000000 | 2884.82 |
| 1379030400000 | 2873.42 |
| 1379289600000 | 2935.03 |
| 1379376000000 | 2946.83 |
| 1379462400000 | 2930.89 |
| 1379548800000 | 3019 |
| 1379635200000 | 2970.84 |
| 1379894400000 | 2951.2199 |
| 1379980800000 | 2943.96 |
| 1380067200000 | 2950.71 |
| 1380153600000 | 2948.79 |
| 1380240000000 | 2913.77 |
| 1380499200000 | 2893.94 |
| 1380585600000 | 2939.79 |
| 1380672000000 | 2902.45 |
| 1380758400000 | 2918.62 |
| 1380844800000 | 2935.39 |
| 1381104000000 | 2940.87 |
| 1381190400000 | 2961.67 |
| 1381276800000 | 2955.36 |
| 1381363200000 | 3015.36 |
| 1381449600000 | 3004.02 |
| 1381708800000 | 3000.63 |
| 1381795200000 | 3040.9 |
| 1381881600000 | 3054.03 |
| 1381968000000 | 3012.9899 |
| 1382054400000 | 3043.17 |
| 1382313600000 | 3081.2 |
| 1382400000000 | 3075.77 |
| 1382486400000 | 3027.36 |
| 1382572800000 | 3032.89 |
| 1382659200000 | 3038.23 |
| 1382918400000 | 3045.7399 |
| 1383004800000 | 3046.2399 |
| 1383091200000 | 3047.38 |
| 1383177600000 | 3042.77 |
| 1383264000000 | 3033.15 |
| 1383523200000 | 3038.63 |
| 1383609600000 | 3001.61 |
| 1383696000000 | 3019.32 |
| 1383782400000 | 3043.77 |
| 1383868800000 | 2990.7199 |
| 1384128000000 | 2949.95 |
| 1384214400000 | 2950.37 |
| 1384300800000 | 2922.93 |
| 1384387200000 | 2966.55 |
| 1384473600000 | 2988.41 |
| 1384732800000 | 3036.41 |
| 1384819200000 | 3015.04 |
| 1384905600000 | 3015.95 |
| 1384992000000 | 2980.35 |
| 1385078400000 | 3004.06 |
| 1385337600000 | 3012.41 |
| 1385424000000 | 2955.43 |
| 1385510400000 | 2937.26 |
| 1385596800000 | 2936.82 |
| 1385683200000 | 2948.6 |
| 1385942400000 | 2922.1 |
| 1386028800000 | 2871.05 |
| 1386115200000 | 2862.77 |
| 1386201600000 | 2830.14 |
| 1386288000000 | 2868.96 |
| 1386547200000 | 2884.7399 |
| 1386633600000 | 2880.04 |
| 1386720000000 | 2871.61 |
| 1386806400000 | 2841.57 |
| 1386892800000 | 2843.07 |
| 1387152000000 | 2869.42 |
| 1387238400000 | 2841.09 |
| 1387324800000 | 2856.61 |
| 1387411200000 | 2855.01 |
| 1387497600000 | 2856.42 |
| 1387756800000 | 2861.98 |
| 1387843200000 | 2877.17 |
| 1388102400000 | 2808.71 |
| 1388361600000 | 2834.83 |
| 1388448000000 | 2830.48 |
| 1388620800000 | 2834.48 |
| 1388707200000 | 2824.05 |
| 1388966400000 | 2791.19 |
| 1389052800000 | 2797.4 |
| 1389139200000 | 2787.55 |
| 1389225600000 | 2778.11 |
| 1389312000000 | 2795.65 |
| 1389571200000 | 2814.52 |
| 1389657600000 | 2801 |
| 1389744000000 | 2832.58 |
| 1389830400000 | 2806.9899 |
| 1389916800000 | 2794.25 |
| 1390176000000 | 2790.35 |
| 1390262400000 | 2805.48 |
| 1390348800000 | 2813.81 |
| 1390435200000 | 2762.48 |
| 1390521600000 | 2698.2199 |
| 1390780800000 | 2675.73 |
| 1390867200000 | 2663.63 |
| 1390953600000 | 2627.62 |
| 1391040000000 | 2665.65 |
| 1391126400000 | 2649.77 |
| 1391385600000 | 2629.67 |
| 1391472000000 | 2641.5 |
| 1391558400000 | 2670.05 |
| 1391644800000 | 2719.09 |
| 1391731200000 | 2725.83 |
| 1391990400000 | 2710.3 |
| 1392076800000 | 2729.03 |
| 1392163200000 | 2773.3 |
| 1392249600000 | 2719.75 |
| 1392336000000 | 2754.77 |
| 1392595200000 | 2769.95 |
| 1392681600000 | 2738.7399 |
| 1392768000000 | 2704.2 |
| 1392854400000 | 2702.09 |
| 1392940800000 | 2719.1 |
| 1393200000000 | 2733.58 |
| 1393286400000 | 2691.44 |
| 1393372800000 | 2667.56 |
| 1393459200000 | 2637.7399 |
| 1393545600000 | 2652.68 |
| 1393804800000 | 2453.02 |
| 1393891200000 | 2571.9699 |
| 1393977600000 | 2566.86 |
| 1394064000000 | 2557.21 |
| 1394150400000 | 2524.9899 |
| 1394409600000 | 2503.13 |
| 1394496000000 | 2477.88 |
| 1394582400000 | 2431.83 |
| 1394668800000 | 2400.67 |
| 1394755200000 | 2388.52 |
| 1395014400000 | 2468 |
| 1395100800000 | 2526.27 |
| 1395187200000 | 2516.4699 |
| 1395273600000 | 2521.41 |
| 1395360000000 | 2493.21 |
| 1395619200000 | 2481.91 |
| 1395705600000 | 2545.81 |
| 1395792000000 | 2605.61 |
| 1395878400000 | 2586.5 |
| 1395964800000 | 2615.92 |
| 1396224000000 | 2676.2399 |
| 1396310400000 | 2693.83 |
| 1396396800000 | 2695.37 |
| 1396483200000 | 2681.32 |
| 1396569600000 | 2729 |
| 1396828800000 | 2673.4 |
| 1396915200000 | 2685.59 |
| 1397001600000 | 2654.63 |
| 1397088000000 | 2681.34 |
| 1397174400000 | 2656.76 |
| 1397433600000 | 2634.4899 |
| 1397520000000 | 2566.2 |
| 1397606400000 | 2578.61 |
| 1397692800000 | 2622.86 |
| 1398124800000 | 2640.62 |
| 1398211200000 | 2619.18 |
| 1398297600000 | 2583.38 |
| 1398384000000 | 2538.52 |
| 1398643200000 | 2567.4899 |
| 1398729600000 | 2595.01 |
| 1398816000000 | 2600.4899 |
| 1398902400000 | 2605.9699 |
| 1398988800000 | 2604.11 |
| 1399248000000 | 2590.06 |
| 1399334400000 | 2615.16 |
| 1399420800000 | 2682.28 |
| 1399507200000 | 2705 |
| 1399593600000 | 2697.66 |
| 1399852800000 | 2714.9 |
| 1399939200000 | 2739.46 |
| 1400025600000 | 2751.32 |
| 1400112000000 | 2718.66 |
| 1400198400000 | 2726.79 |
| 1400457600000 | 2757.2 |
| 1400544000000 | 2778.05 |
| 1400630400000 | 2819.04 |
| 1400716800000 | 2847.36 |
| 1400803200000 | 2871.12 |
| 1401062400000 | 2886.5 |
| 1401148800000 | 2837.42 |
| 1401235200000 | 2843.5 |
| 1401321600000 | 2874.78 |
| 1401408000000 | 2840.65 |
| 1401667200000 | 2873.9699 |
| 1401753600000 | 2868.77 |
| 1401840000000 | 2873.26 |
| 1401926400000 | 2906.76 |
| 1402012800000 | 2958.85 |
| 1402272000000 | 2962.85 |
| 1402358400000 | 2995.09 |
| 1402444800000 | 2973.85 |
| 1402531200000 | 2979.15 |
| 1402617600000 | 2959.38 |
| 1402876800000 | 2913.48 |
| 1402963200000 | 2909.64 |
| 1403049600000 | 2933.58 |
| 1403136000000 | 2941.17 |
| 1403222400000 | 2925.05 |
| 1403481600000 | 2948.53 |
| 1403568000000 | 2994.43 |
| 1403654400000 | 2937.02 |
| 1403740800000 | 2921.57 |
| 1403827200000 | 2916.27 |
| 1404086400000 | 2896.61 |
| 1404172800000 | 2880.04 |
| 1404259200000 | 2912.86 |
| 1404345600000 | 2929.7399 |
| 1404432000000 | 2891.96 |
| 1404691200000 | 2933.78 |
| 1404777600000 | 2930.96 |
| 1404864000000 | 2930.87 |
| 1404950400000 | 2902.82 |
| 1405036800000 | 2922.04 |
| 1405296000000 | 2910.89 |
| 1405382400000 | 2915.36 |
| 1405468800000 | 2939.39 |
| 1405555200000 | 2880.63 |
| 1405641600000 | 2850.9699 |
| 1405900800000 | 2807.7399 |
| 1405987200000 | 2855.35 |
| 1406073600000 | 2868.81 |
| 1406160000000 | 2876.07 |
| 1406246400000 | 2870.39 |
| 1406505600000 | 2824.53 |
| 1406592000000 | 2821.46 |
| 1406678400000 | 2818.76 |
| 1406764800000 | 2776.84 |
| 1406851200000 | 2774.4699 |
| 1407110400000 | 2777.68 |
| 1407196800000 | 2738.27 |
| 1407283200000 | 2688.12 |
| 1407369600000 | 2675.44 |
| 1407456000000 | 2675.53 |
| 1407715200000 | 2714.81 |
| 1407801600000 | 2720.21 |
| 1407888000000 | 2757.2 |
| 1407974400000 | 2779.61 |
| 1408060800000 | 2769.14 |
| 1408320000000 | 2795.69 |
| 1408406400000 | 2833.34 |
| 1408492800000 | 2845.06 |
| 1408579200000 | 2872.14 |
| 1408665600000 | 2856.8 |
| 1408924800000 | 2876.84 |
| 1409011200000 | 2888.34 |
| 1409097600000 | 2888.35 |
| 1409184000000 | 2830.64 |
| 1409270400000 | 2790.2399 |
| 1409529600000 | 2797.8 |
| 1409616000000 | 2797.75 |
| 1409702400000 | 2893.4899 |
| 1409788800000 | 2941.75 |
| 1409875200000 | 2965.45 |
| 1410134400000 | 2957.07 |
| 1410220800000 | 2932.43 |
| 1410307200000 | 2920.77 |
| 1410393600000 | 2879.59 |
| 1410480000000 | 2861.14 |
| 1410739200000 | 2839.93 |
| 1410825600000 | 2857.57 |
| 1410912000000 | 2857.36 |
| 1410998400000 | 2840.68 |
| 1411084800000 | 2841.2199 |
| 1411344000000 | 2804.33 |
| 1411430400000 | 2807.78 |
| 1411516800000 | 2830.03 |
| 1411603200000 | 2805.78 |
| 1411689600000 | 2793.61 |
| 1411948800000 | 2752.39 |
| 1412035200000 | 2769.14 |
| 1412121600000 | 2748.6 |
| 1412208000000 | 2704.51 |
| 1412294400000 | 2722.57 |
| 1412553600000 | 2753.57 |
| 1412640000000 | 2719.91 |
| 1412726400000 | 2662 |
| 1412812800000 | 2694.7399 |
| 1412899200000 | 2646.43 |
| 1413158400000 | 2671.15 |
| 1413244800000 | 2653.4 |
| 1413331200000 | 2614.5 |
| 1413417600000 | 2577.43 |
| 1413504000000 | 2644.14 |
| 1413763200000 | 2622.4 |
| 1413849600000 | 2669.26 |
| 1413936000000 | 2657.84 |
| 1414022400000 | 2659.48 |
| 1414108800000 | 2661.12 |
| 1414368000000 | 2648.54 |
| 1414454400000 | 2668.21 |
| 1414540800000 | 2675.32 |
| 1414627200000 | 2736.89 |
| 1414713600000 | 2751.57 |
| 1414972800000 | 2729.4 |
| 1415059200000 | 2718.4899 |
| 1415145600000 | 2682.87 |
| 1415232000000 | 2621 |
| 1415318400000 | 2602.65 |
| 1415577600000 | 2651.6 |
| 1415664000000 | 2630.57 |
| 1415750400000 | 2654.07 |
| 1415836800000 | 2607.59 |
| 1415923200000 | 2612.27 |
| 1416182400000 | 2610.73 |
| 1416268800000 | 2638.44 |
| 1416355200000 | 2637.32 |
| 1416441600000 | 2667.07 |
| 1416528000000 | 2725.71 |
| 1416787200000 | 2738.32 |
| 1416873600000 | 2700.08 |
| 1416960000000 | 2674.7 |
| 1417046400000 | 2654.33 |
| 1417132800000 | 2632.16 |
| 1417392000000 | 2607.51 |
| 1417478400000 | 2579.16 |
| 1417564800000 | 2631.82 |
| 1417651200000 | 2566.19 |
| 1417737600000 | 2577.09 |
| 1417996800000 | 2524.63 |
| 1418083200000 | 2445.83 |
| 1418169600000 | 2434.66 |
| 1418256000000 | 2377.9 |
| 1418342400000 | 2314.33 |
| 1418601600000 | 2195.46 |
| 1418688000000 | 2031.38 |
| 1418774400000 | 2168.53 |
| 1418860800000 | 2261.34 |
| 1418947200000 | 2279.41 |
| 1419206400000 | 2358.87 |
| 1419292800000 | 2337.48 |
| 1419379200000 | 2357.15 |
| 1419811200000 | 2320.04 |
| 1419897600000 | 2316.17 |
| 1419984000000 | 2240.33 |
| 1420156800000 | 2271.07 |
| 1420416000000 | 2293.19 |
| 1420502400000 | 2292.63 |
| 1420588800000 | 2294.48 |
| 1420675200000 | 2434.27 |
| 1420761600000 | 2372.33 |
| 1421020800000 | 2336.83 |
| 1421107200000 | 2323.7399 |
| 1421193600000 | 2328.28 |
| 1421280000000 | 2363.14 |
| 1421366400000 | 2377.64 |
| 1421625600000 | 2351.03 |
| 1421712000000 | 2342.6 |
| 1421798400000 | 2411.8 |
| 1421884800000 | 2521.4 |
| 1421971200000 | 2569.15 |
| 1422230400000 | 2481.66 |
| 1422316800000 | 2454.63 |
| 1422403200000 | 2397.28 |
| 1422489600000 | 2356.07 |
| 1422576000000 | 2342.77 |
| 1422835200000 | 2361 |
| 1422921600000 | 2428.88 |
| 1423008000000 | 2396.4 |
| 1423094400000 | 2450.2399 |
| 1423180800000 | 2495.65 |
| 1423440000000 | 2503.17 |
| 1423526400000 | 2491.13 |
| 1423612800000 | 2494.37 |
| 1423699200000 | 2580.93 |
| 1423785600000 | 2688.07 |
| 1424044800000 | 2639.7199 |
| 1424131200000 | 2610.2 |
| 1424217600000 | 2680.9 |
| 1424304000000 | 2656.59 |
| 1424390400000 | 2648.7 |
| 1424649600000 | 2625.11 |
| 1424736000000 | 2644.71 |
| 1424822400000 | 2617.7399 |
| 1424908800000 | 2681.17 |
| 1424995200000 | 2637.5 |
| 1425254400000 | 2652.36 |
| 1425340800000 | 2669.66 |
| 1425427200000 | 2626.8 |
| 1425513600000 | 2668.55 |
| 1425600000000 | 2669.77 |
| 1425859200000 | 2675.02 |
| 1425945600000 | 2560.4 |
| 1426032000000 | 2603.14 |
| 1426118400000 | 2618.27 |
| 1426204800000 | 2560.9699 |
| 1426464000000 | 2525.1 |
| 1426550400000 | 2558.92 |
| 1426636800000 | 2587.21 |
| 1426723200000 | 2622.55 |
| 1426809600000 | 2641.34 |
| 1427068800000 | 2633.82 |
| 1427155200000 | 2663.34 |
| 1427241600000 | 2657.32 |
| 1427328000000 | 2616.46 |
| 1427414400000 | 2591.1 |
| 1427673600000 | 2653.77 |
| 1427760000000 | 2664.54 |
| 1427846400000 | 2713.98 |
| 1427932800000 | 2735.71 |
| 1428364800000 | 2821.28 |
| 1428451200000 | 2856.9899 |
| 1428537600000 | 2910.31 |
| 1428624000000 | 2926.44 |
| 1428883200000 | 2928 |
| 1428969600000 | 2910.93 |
| 1429056000000 | 2971.37 |
| 1429142400000 | 3003.98 |
| 1429228800000 | 2864.15 |
| 1429488000000 | 2889.84 |
| 1429574400000 | 2911.9699 |
| 1429660800000 | 2897.85 |
| 1429747200000 | 2932.9899 |
| 1429833600000 | 2950.4699 |
| 1430092800000 | 2952.75 |
| 1430179200000 | 2948.44 |
| 1430265600000 | 2912.45 |
| 1430352000000 | 2891.36 |
| 1430438400000 | 2870.85 |
| 1430697600000 | 2882.09 |
| 1430784000000 | 2936.42 |
| 1430870400000 | 2912.84 |
| 1430956800000 | 2911.28 |
| 1431043200000 | 2940.52 |
| 1431302400000 | 2923.07 |
| 1431388800000 | 2954.11 |
| 1431475200000 | 2955.41 |
| 1431561600000 | 2924.32 |
| 1431648000000 | 2953.01 |
| 1431907200000 | 2973.67 |
| 1431993600000 | 2982.56 |
| 1432080000000 | 2941.4 |
| 1432166400000 | 2955.96 |
| 1432252800000 | 2972.9699 |
| 1432512000000 | 2934 |
| 1432598400000 | 2906.48 |
| 1432684800000 | 2899.15 |
| 1432771200000 | 2841.33 |
| 1432857600000 | 2783.6 |
| 1433116800000 | 2769.58 |
| 1433203200000 | 2750.04 |
| 1433289600000 | 2699.26 |
| 1433376000000 | 2658.08 |
| 1433462400000 | 2656.9 |
| 1433721600000 | 2595.53 |
| 1433808000000 | 2622.58 |
| 1433894400000 | 2670.86 |
| 1433980800000 | 2693.39 |
| 1434067200000 | 2651.45 |
| 1434326400000 | 2656.96 |
| 1434412800000 | 2685.83 |
| 1434499200000 | 2671.13 |
| 1434585600000 | 2667.4899 |
| 1434672000000 | 2665.52 |
| 1434931200000 | 2714.96 |
| 1435017600000 | 2734.68 |
| 1435104000000 | 2723.93 |
| 1435190400000 | 2691.14 |
| 1435276800000 | 2706.77 |
| 1435536000000 | 2660.17 |
| 1435622400000 | 2682.27 |
| 1435708800000 | 2666.73 |
| 1435795200000 | 2672.09 |
| 1435881600000 | 2647.48 |
| 1436140800000 | 2638.62 |
| 1436227200000 | 2607.75 |
| 1436313600000 | 2561.17 |
| 1436400000000 | 2611.79 |
| 1436486400000 | 2631.64 |
| 1436745600000 | 2691.11 |
| 1436832000000 | 2697.1 |
| 1436918400000 | 2710.7199 |
| 1437004800000 | 2753.09 |
| 1437091200000 | 2740.11 |
| 1437350400000 | 2689.16 |
| 1437436800000 | 2694.87 |
| 1437523200000 | 2672.25 |
| 1437609600000 | 2609.75 |
| 1437696000000 | 2565.3 |
| 1437955200000 | 2511.67 |
| 1438041600000 | 2524.31 |
| 1438128000000 | 2571.9 |
| 1438214400000 | 2579.71 |
| 1438300800000 | 2586.19 |
| 1438560000000 | 2523.7 |
| 1438646400000 | 2505.7399 |
| 1438732800000 | 2527.71 |
| 1438819200000 | 2475.4899 |
| 1438905600000 | 2480.45 |
| 1439164800000 | 2492.18 |
| 1439251200000 | 2476.21 |
| 1439337600000 | 2444.27 |
| 1439424000000 | 2443.08 |
| 1439510400000 | 2444.2199 |
| 1439769600000 | 2425.87 |
| 1439856000000 | 2386.63 |
| 1439942400000 | 2361.02 |
| 1440028800000 | 2333.9 |
| 1440115200000 | 2250.96 |
| 1440374400000 | 2097.92 |
| 1440460800000 | 2195.45 |
| 1440547200000 | 2193.01 |
| 1440633600000 | 2323.17 |
| 1440720000000 | 2355.06 |
| 1440979200000 | 2354.18 |
| 1441065600000 | 2296.13 |
| 1441152000000 | 2271 |
| 1441238400000 | 2353.54 |
| 1441324800000 | 2305.76 |
| 1441584000000 | 2265.1 |
| 1441670400000 | 2284.7199 |
| 1441756800000 | 2295.39 |
| 1441843200000 | 2298.82 |
| 1441929600000 | 2278.46 |
| 1442188800000 | 2294.77 |
| 1442275200000 | 2312.44 |
| 1442361600000 | 2362.26 |
| 1442448000000 | 2357.4899 |
| 1442534400000 | 2334.33 |
| 1442793600000 | 2349.5 |
| 1442880000000 | 2301.61 |
| 1442966400000 | 2286.5 |
| 1443052800000 | 2223.37 |
| 1443139200000 | 2275.02 |
| 1443398400000 | 2228.71 |
| 1443484800000 | 2248.55 |
| 1443571200000 | 2273.84 |
| 1443657600000 | 2255.34 |
| 1443744000000 | 2222.1 |
| 1444003200000 | 2332.78 |
| 1444089600000 | 2361.86 |
| 1444176000000 | 2418.69 |
| 1444262400000 | 2430.2 |
| 1444348800000 | 2476.43 |
| 1444608000000 | 2462.82 |
| 1444694400000 | 2428.36 |
| 1444780800000 | 2417.77 |
| 1444867200000 | 2457.4 |
| 1444953600000 | 2443.94 |
| 1445212800000 | 2447.36 |
| 1445299200000 | 2455.02 |
| 1445385600000 | 2412.29 |
| 1445472000000 | 2456.94 |
| 1445558400000 | 2500.21 |
| 1445817600000 | 2465.63 |
| 1445904000000 | 2432.13 |
| 1445990400000 | 2449.05 |
| 1446076800000 | 2420.7 |
| 1446163200000 | 2423.86 |
| 1446422400000 | 2481.84 |
| 1446508800000 | 2531.57 |
| 1446595200000 | 2546.54 |
| 1446681600000 | 2522.94 |
| 1446768000000 | 2480.42 |
| 1447027200000 | 2482.08 |
| 1447113600000 | 2486.16 |
| 1447200000000 | 2473.2 |
| 1447286400000 | 2447.88 |
| 1447372800000 | 2418.63 |
| 1447632000000 | 2421.45 |
| 1447718400000 | 2505.94 |
| 1447804800000 | 2539.4699 |
| 1447891200000 | 2525.17 |
| 1447977600000 | 2547.14 |
| 1448236800000 | 2548.03 |
| 1448323200000 | 2457.89 |
| 1448409600000 | 2482.88 |
| 1448496000000 | 2459.9899 |
| 1448582400000 | 2436.3 |
| 1448841600000 | 2411.73 |
| 1448928000000 | 2408.09 |
| 1449014400000 | 2391 |
| 1449100800000 | 2319.38 |
| 1449187200000 | 2280.89 |
| 1449446400000 | 2252.48 |
| 1449532800000 | 2206.56 |
| 1449619200000 | 2212.68 |
| 1449705600000 | 2210.93 |
| 1449792000000 | 2142.75 |
| 1450051200000 | 2106.18 |
| 1450137600000 | 2181.7 |
| 1450224000000 | 2199.38 |
| 1450310400000 | 2251.69 |
| 1450396800000 | 2209.56 |
| 1450656000000 | 2195.11 |
| 1450742400000 | 2188.95 |
| 1450828800000 | 2249.02 |
| 1450915200000 | 2231.57 |
| 1451260800000 | 2195.64 |
| 1451347200000 | 2235.39 |
| 1451433600000 | 2197.6 |
| 1451520000000 | 2196.05 |
| 1451865600000 | 2149 |
| 1451952000000 | 2161.64 |
| 1452038400000 | 2129.07 |
| 1452124800000 | 2112.17 |
| 1452211200000 | 2087.45 |
| 1452470400000 | 2026.49 |
| 1452556800000 | 2051.21 |
| 1452643200000 | 2060.64 |
| 1452729600000 | 2050.43 |
| 1452816000000 | 1950.65 |
| 1453075200000 | 1929.61 |
| 1453161600000 | 1952.3 |
| 1453248000000 | 1876.04 |
| 1453334400000 | 1884.59 |
| 1453420800000 | 2014.41 |
| 1453680000000 | 2001.35 |
| 1453766400000 | 2008.29 |
| 1453852800000 | 2047.91 |
| 1453939200000 | 2086.28 |
| 1454025600000 | 2158.19 |
| 1454284800000 | 2119.41 |
| 1454371200000 | 2061.34 |
| 1454457600000 | 2039.11 |
| 1454544000000 | 2105.11 |
| 1454630400000 | 2086.67 |
| 1454889600000 | 2019.05 |
| 1454976000000 | 1968.1 |
| 1455062400000 | 1990.71 |
| 1455148800000 | 1930.56 |
| 1455235200000 | 1978.04 |
| 1455494400000 | 2025.72 |
| 1455580800000 | 2018.33 |
| 1455667200000 | 2096.26 |
| 1455753600000 | 2121.53 |
| 1455840000000 | 2077.79 |
| 1456099200000 | 2158.06 |
| 1456185600000 | 2147.46 |
| 1456272000000 | 2102.96 |
| 1456358400000 | 2133.91 |
| 1456444800000 | 2167.02 |
| 1456704000000 | 2199.5 |
| 1456790400000 | 2224.21 |
| 1456876800000 | 2242.28 |
| 1456963200000 | 2266.67 |
| 1457049600000 | 2291.41 |
| 1457308800000 | 2326.44 |
| 1457395200000 | 2297.53 |
| 1457481600000 | 2329.02 |
| 1457568000000 | 2314.67 |
| 1457654400000 | 2344.84 |
| 1457913600000 | 2342.2399 |
| 1458000000000 | 2316.27 |
| 1458086400000 | 2338.33 |
| 1458172800000 | 2391.13 |
| 1458259200000 | 2430.78 |
| 1458518400000 | 2430.34 |
| 1458604800000 | 2435.1 |
| 1458691200000 | 2388.4899 |
| 1458777600000 | 2369.06 |
| 1459209600000 | 2367.38 |
| 1459296000000 | 2419.08 |
| 1459382400000 | 2429.2199 |
| 1459468800000 | 2386.59 |
| 1459728000000 | 2398.09 |
| 1459814400000 | 2346.89 |
| 1459900800000 | 2346.1 |
| 1459987200000 | 2336.88 |
| 1460073600000 | 2383.86 |
| 1460332800000 | 2415.19 |
| 1460419200000 | 2426.79 |
| 1460505600000 | 2494.48 |
| 1460592000000 | 2477.83 |
| 1460678400000 | 2461.61 |
| 1460937600000 | 2453.81 |
| 1461024000000 | 2502.83 |
| 1461110400000 | 2524.91 |
| 1461196800000 | 2522.19 |
| 1461283200000 | 2530.7399 |
| 1461542400000 | 2496.11 |
| 1461628800000 | 2504.11 |
| 1461715200000 | 2489.65 |
| 1461801600000 | 2543.91 |
| 1461888000000 | 2514.36 |
| 1462147200000 | 2485.86 |
| 1462233600000 | 2421.03 |
| 1462320000000 | 2387.33 |
| 1462406400000 | 2381.54 |
| 1462492800000 | 2367.7399 |
| 1462752000000 | 2365.08 |
| 1462838400000 | 2358.7 |
| 1462924800000 | 2383.4 |
| 1463011200000 | 2379.55 |
| 1463097600000 | 2391.21 |
| 1463356800000 | 2403.02 |
| 1463443200000 | 2403.93 |
| 1463529600000 | 2407.7399 |
| 1463616000000 | 2354.79 |
| 1463702400000 | 2359.15 |
| 1463961600000 | 2344.54 |
| 1464048000000 | 2399.28 |
| 1464134400000 | 2435.18 |
| 1464220800000 | 2433.64 |
| 1464307200000 | 2434.09 |
| 1464566400000 | 2454.36 |
| 1464652800000 | 2413.58 |
| 1464739200000 | 2375.06 |
| 1464825600000 | 2359.88 |
| 1464912000000 | 2385.78 |
| 1465171200000 | 2420.9699 |
| 1465257600000 | 2467.85 |
| 1465344000000 | 2495.92 |
| 1465430400000 | 2468.83 |
| 1465516800000 | 2411.7399 |
| 1465776000000 | 2377.29 |
| 1465862400000 | 2352.44 |
| 1465948800000 | 2370.43 |
| 1466035200000 | 2331.01 |
| 1466121600000 | 2370.2 |
| 1466380800000 | 2434.28 |
| 1466467200000 | 2452.31 |
| 1466553600000 | 2445.37 |
| 1466640000000 | 2475.27 |
| 1466726400000 | 2393.08 |
| 1466985600000 | 2354.65 |
| 1467072000000 | 2403.68 |
| 1467158400000 | 2439.79 |
| 1467244800000 | 2438.2199 |
| 1467331200000 | 2434.14 |
| 1467590400000 | 2437.33 |
| 1467676800000 | 2406.12 |
| 1467763200000 | 2391.31 |
| 1467849600000 | 2420.62 |
| 1467936000000 | 2442.15 |
| 1468195200000 | 2477.82 |
| 1468281600000 | 2515.73 |
| 1468368000000 | 2509.05 |
| 1468454400000 | 2548.77 |
| 1468540800000 | 2551.01 |
| 1468800000000 | 2514.5 |
| 1468886400000 | 2499.44 |
| 1468972800000 | 2490.54 |
| 1469059200000 | 2465.81 |
| 1469145600000 | 2452.67 |
| 1469404800000 | 2470.4899 |
| 1469491200000 | 2447.21 |
| 1469577600000 | 2450.7199 |
| 1469664000000 | 2432.78 |
| 1469750400000 | 2419.38 |
| 1470009600000 | 2423.45 |
| 1470096000000 | 2398.9 |
| 1470182400000 | 2391.63 |
| 1470268800000 | 2448.93 |
| 1470355200000 | 2479.2399 |
| 1470614400000 | 2521.4699 |
| 1470700800000 | 2526.06 |
| 1470787200000 | 2513.7399 |
| 1470873600000 | 2526.53 |
| 1470960000000 | 2519.94 |
| 1471219200000 | 2543.33 |
| 1471305600000 | 2523.19 |
| 1471392000000 | 2513.57 |
| 1471478400000 | 2509.33 |
| 1471564800000 | 2491.2 |
| 1471824000000 | 2487 |
| 1471910400000 | 2492.4699 |
| 1471996800000 | 2470.41 |
| 1472083200000 | 2474.43 |
| 1472169600000 | 2493.03 |
| 1472428800000 | 2480.91 |
| 1472515200000 | 2481.05 |
| 1472601600000 | 2477.93 |
| 1472688000000 | 2454.98 |
| 1472774400000 | 2502.8 |
| 1473033600000 | 2535.03 |
| 1473120000000 | 2555.67 |
| 1473206400000 | 2573.07 |
| 1473292800000 | 2576.68 |
| 1473379200000 | 2527.9899 |
| 1473638400000 | 2509.88 |
| 1473724800000 | 2487.1 |
| 1473811200000 | 2488.17 |
| 1473897600000 | 2493.2 |
| 1473984000000 | 2481.43 |
| 1474243200000 | 2514.9899 |
| 1474329600000 | 2510.27 |
| 1474416000000 | 2532.93 |
| 1474502400000 | 2577.14 |
| 1474588800000 | 2562.58 |
| 1474848000000 | 2510.69 |
| 1474934400000 | 2498.36 |
| 1475020800000 | 2508.1 |
| 1475107200000 | 2526.23 |
| 1475193600000 | 2500.88 |
| 1475452800000 | 2531.65 |
| 1475539200000 | 2547.96 |
| 1475625600000 | 2540.18 |
| 1475712000000 | 2555.94 |
| 1475798400000 | 2558.29 |
| 1476057600000 | 2582.8 |
| 1476144000000 | 2577.5 |
| 1476230400000 | 2567.29 |
| 1476316800000 | 2529.7399 |
| 1476403200000 | 2544.39 |
| 1476662400000 | 2529.35 |
| 1476748800000 | 2556.76 |
| 1476835200000 | 2590.27 |
| 1476921600000 | 2587.09 |
| 1477008000000 | 2591.94 |
| 1477267200000 | 2615.07 |
| 1477353600000 | 2624.96 |
| 1477440000000 | 2598.68 |
| 1477526400000 | 2591.92 |
| 1477612800000 | 2590 |
| 1477872000000 | 2589.11 |
| 1477958400000 | 2573.57 |
| 1478044800000 | 2515.06 |
| 1478131200000 | 2518.2399 |
| 1478217600000 | 2473.8 |
| 1478476800000 | 2503.9 |
| 1478563200000 | 2526.92 |
| 1478649600000 | 2558.01 |
| 1478736000000 | 2570.46 |
| 1478822400000 | 2526.08 |
| 1479081600000 | 2521.98 |
| 1479168000000 | 2554.26 |
| 1479254400000 | 2563.4699 |
| 1479340800000 | 2573.93 |
| 1479427200000 | 2578.19 |
| 1479686400000 | 2618.88 |
| 1479772800000 | 2636.35 |
| 1479859200000 | 2635.9699 |
| 1479945600000 | 2639.63 |
| 1480032000000 | 2616.08 |
| 1480291200000 | 2612.2199 |
| 1480377600000 | 2583.2 |
| 1480464000000 | 2618.7 |
| 1480550400000 | 2628.78 |
| 1480636800000 | 2618.29 |
| 1480896000000 | 2651.69 |
| 1480982400000 | 2673.67 |
| 1481068800000 | 2697.2199 |
| 1481155200000 | 2768.38 |
| 1481241600000 | 2786.65 |
| 1481500800000 | 2832.58 |
| 1481587200000 | 2868.9699 |
| 1481673600000 | 2842.04 |
| 1481760000000 | 2865.76 |
| 1481846400000 | 2878.09 |
| 1482105600000 | 2859.98 |
| 1482192000000 | 2894.2199 |
| 1482278400000 | 2877.96 |
| 1482364800000 | 2850.12 |
| 1482451200000 | 2837.39 |
| 1482796800000 | 2862.59 |
| 1482883200000 | 2883.45 |
| 1482969600000 | 2882.7199 |
| 1483056000000 | 2889.1 |
| 1483315200000 | 2887.59 |
| 1483401600000 | 2956.26 |
| 1483488000000 | 2935.69 |
| 1483574400000 | 2906.83 |
| 1483660800000 | 2910.93 |
| 1483920000000 | 2883.84 |
| 1484006400000 | 2896.2399 |
| 1484092800000 | 2881.46 |
| 1484179200000 | 2911.75 |
| 1484265600000 | 2890.7399 |
| 1484524800000 | 2885.13 |
| 1484611200000 | 2873 |
| 1484697600000 | 2869.36 |
| 1484784000000 | 2859.07 |
| 1484870400000 | 2853.48 |
| 1485129600000 | 2841.29 |
| 1485216000000 | 2876.4 |
| 1485302400000 | 2891.06 |
| 1485388800000 | 2911.08 |
| 1485475200000 | 2940.7199 |
| 1485734400000 | 2924.34 |
| 1485820800000 | 2886.04 |
| 1485907200000 | 2915.69 |
| 1485993600000 | 2921.46 |
| 1486080000000 | 2970.77 |
| 1486339200000 | 2964.03 |
| 1486425600000 | 2964.86 |
| 1486512000000 | 2949.68 |
| 1486598400000 | 2970.94 |
| 1486684800000 | 2986.12 |
| 1486944000000 | 3012.9699 |
| 1487030400000 | 3022.53 |
| 1487116800000 | 3030 |
| 1487203200000 | 3023 |
| 1487289600000 | 3004.43 |
| 1487548800000 | 3013.55 |
| 1487635200000 | 3070.39 |
| 1487721600000 | 3045.8 |
| 1487808000000 | 3052.98 |
| 1487894400000 | 2994.69 |
| 1488153600000 | 2969.76 |
| 1488240000000 | 2923.15 |
| 1488326400000 | 2992.48 |
| 1488412800000 | 2986.01 |
| 1488499200000 | 2977.87 |
| 1488758400000 | 2977.12 |
| 1488844800000 | 2960.62 |
| 1488931200000 | 2943.67 |
| 1489017600000 | 2867.5 |
| 1489104000000 | 2864.2 |
| 1489363200000 | 2891.54 |
| 1489449600000 | 2880.87 |
| 1489536000000 | 2882.4699 |
| 1489622400000 | 2945.65 |
| 1489708800000 | 2972.89 |
| 1489968000000 | 2983.87 |
| 1490054400000 | 2967.37 |
| 1490140800000 | 2955.29 |
| 1490227200000 | 2966.58 |
| 1490313600000 | 2968.3 |
| 1490572800000 | 2924.92 |
| 1490659200000 | 2962.17 |
| 1490745600000 | 2966.23 |
| 1490832000000 | 2996.89 |
| 1490918400000 | 2949.35 |
| 1491177600000 | 2976.9699 |
| 1491264000000 | 2995.04 |
| 1491350400000 | 3035.02 |
| 1491436800000 | 3027.68 |
| 1491523200000 | 2988.3 |
| 1491782400000 | 2960.77 |
| 1491868800000 | 2952.85 |
| 1491955200000 | 2943.83 |
| 1492041600000 | 2956.13 |
| 1492473600000 | 2937.12 |
| 1492560000000 | 2929.04 |
| 1492646400000 | 2945 |
| 1492732800000 | 2961.83 |
| 1492992000000 | 3008.23 |
| 1493078400000 | 3028.95 |
| 1493164800000 | 3049.73 |
| 1493251200000 | 3029.86 |
| 1493337600000 | 3042.06 |
| 1493596800000 | 3041.42 |
| 1493683200000 | 3053.7399 |
| 1493769600000 | 3025.4 |
| 1493856000000 | 2991.44 |
| 1493942400000 | 2999.05 |
| 1494201600000 | 3005.92 |
| 1494288000000 | 3035.39 |
| 1494374400000 | 3067.23 |
| 1494460800000 | 3053.46 |
| 1494547200000 | 3037.71 |
| 1494806400000 | 3068.38 |
| 1494892800000 | 3033.13 |
| 1494979200000 | 2997.53 |
| 1495065600000 | 2948.14 |
| 1495152000000 | 2960.69 |
| 1495411200000 | 2972.55 |
| 1495497600000 | 2985.19 |
| 1495584000000 | 2990.13 |
| 1495670400000 | 2997.04 |
| 1495756800000 | 2965.58 |
| 1496016000000 | 2985.08 |
| 1496102400000 | 2967.4 |
| 1496188800000 | 2928.11 |
| 1496275200000 | 2905.14 |
| 1496361600000 | 2921.15 |
| 1496620800000 | 2909.28 |
| 1496707200000 | 2902.38 |
| 1496793600000 | 2887.5 |
| 1496880000000 | 2913.75 |
| 1496966400000 | 2928.82 |
| 1497225600000 | 2922.95 |
| 1497312000000 | 2922.32 |
| 1497398400000 | 2900.45 |
| 1497484800000 | 2868.57 |
| 1497571200000 | 2873.9899 |
| 1497830400000 | 2903.9699 |
| 1497916800000 | 2872.28 |
| 1498003200000 | 2869.43 |
| 1498089600000 | 2863.28 |
| 1498176000000 | 2870.83 |
| 1498435200000 | 2883.28 |
| 1498521600000 | 2893.89 |
| 1498608000000 | 2871.17 |
| 1498694400000 | 2857.88 |
| 1498780800000 | 2847.08 |
| 1499040000000 | 2867.71 |
| 1499126400000 | 2879.44 |
| 1499212800000 | 2863.64 |
| 1499299200000 | 2857.84 |
| 1499385600000 | 2840.41 |
| 1499644800000 | 2870.23 |
| 1499731200000 | 2870.51 |
| 1499817600000 | 2923.02 |
| 1499904000000 | 2940.93 |
| 1499990400000 | 2963.65 |
| 1500249600000 | 2974.48 |
| 1500336000000 | 2947.44 |
| 1500422400000 | 2993.7199 |
| 1500508800000 | 2963.6 |
| 1500595200000 | 2922.87 |
| 1500854400000 | 2904.79 |
| 1500940800000 | 2893.04 |
| 1501027200000 | 2915.13 |
| 1501113600000 | 2934.3 |
| 1501200000000 | 2899 |
| 1501459200000 | 2882.17 |
| 1501545600000 | 2898.96 |
| 1501632000000 | 2889.63 |
| 1501718400000 | 2902.62 |
| 1501804800000 | 2931.31 |
| 1502064000000 | 2942.7199 |
| 1502150400000 | 2980.04 |
| 1502236800000 | 2945.32 |
| 1502323200000 | 2926.3 |
| 1502409600000 | 2891.77 |
| 1502668800000 | 2922.94 |
| 1502755200000 | 2913.26 |
| 1502841600000 | 2932.63 |
| 1502928000000 | 2920.6 |
| 1503014400000 | 2905.55 |
| 1503273600000 | 2922.52 |
| 1503360000000 | 2943.69 |
| 1503446400000 | 2947.41 |
| 1503532800000 | 2981.62 |
| 1503619200000 | 2996.19 |
| 1503878400000 | 3016.27 |
| 1503964800000 | 2984.29 |
| 1504051200000 | 3035.12 |
| 1504137600000 | 3052.88 |
| 1504224000000 | 3065.85 |
| 1504483200000 | 3043.06 |
| 1504569600000 | 3052.73 |
| 1504656000000 | 3053.9699 |
| 1504742400000 | 3044.2399 |
| 1504828800000 | 3041.04 |
| 1505088000000 | 3077.65 |
| 1505174400000 | 3070.62 |
| 1505260800000 | 3056.26 |
| 1505347200000 | 3074.84 |
| 1505433600000 | 3053.57 |
| 1505692800000 | 3033.07 |
| 1505779200000 | 3009.94 |
| 1505865600000 | 3034.35 |
| 1505952000000 | 3028.31 |
| 1506038400000 | 3039.41 |
| 1506297600000 | 3039.9899 |
| 1506384000000 | 3049.17 |
| 1506470400000 | 3029.45 |
| 1506556800000 | 3028.44 |
| 1506643200000 | 3043.2199 |
| 1506902400000 | 3050.76 |
| 1506988800000 | 3048.16 |
| 1507075200000 | 3057.73 |
| 1507161600000 | 3083.31 |
| 1507248000000 | 3061.65 |
| 1507507200000 | 3039.2 |
| 1507593600000 | 3060.95 |
| 1507680000000 | 3084.09 |
| 1507766400000 | 3097.7 |
| 1507852800000 | 3128 |
| 1508112000000 | 3146.91 |
| 1508198400000 | 3131.15 |
| 1508284800000 | 3125.33 |
| 1508371200000 | 3094.82 |
| 1508457600000 | 3098.55 |
| 1508716800000 | 3087.14 |
| 1508803200000 | 3058.78 |
| 1508889600000 | 3047.3 |
| 1508976000000 | 3044.27 |
| 1509062400000 | 3082.07 |
| 1509321600000 | 3095.86 |
| 1509408000000 | 3083.89 |
| 1509494400000 | 3127.37 |
| 1509580800000 | 3101.76 |
| 1509667200000 | 3069.82 |
| 1509926400000 | 3104.7 |
| 1510012800000 | 3141.55 |
| 1510099200000 | 3141.57 |
| 1510185600000 | 3135.56 |
| 1510272000000 | 3106.21 |
| 1510531200000 | 3087.29 |
| 1510617600000 | 3054.21 |
| 1510704000000 | 2993.25 |
| 1510790400000 | 3012.38 |
| 1510876800000 | 3026.63 |
| 1511136000000 | 3020.05 |
| 1511222400000 | 3061.37 |
| 1511308800000 | 3074.9699 |
| 1511395200000 | 3063.65 |
| 1511481600000 | 3050.51 |
| 1511740800000 | 3053.55 |
| 1511827200000 | 3047.94 |
| 1511913600000 | 3014.2199 |
| 1512000000000 | 2983.06 |
| 1512086400000 | 2985.66 |
| 1512345600000 | 3000.8 |
| 1512432000000 | 3010.4899 |
| 1512518400000 | 3002.69 |
| 1512604800000 | 2993.94 |
| 1512691200000 | 3016.84 |
| 1512950400000 | 3047.31 |
| 1513036800000 | 3072.3 |
| 1513123200000 | 3060.9699 |
| 1513209600000 | 3089.59 |
| 1513296000000 | 3080.4 |
| 1513555200000 | 3098.35 |
| 1513641600000 | 3072.73 |
| 1513728000000 | 3060.2 |
| 1513814400000 | 3076.57 |
| 1513900800000 | 3090.61 |
| 1514332800000 | 3114.18 |
| 1514419200000 | 3121.84 |
| 1514505600000 | 3114.46 |
| 1514851200000 | 3128.53 |
| 1514937600000 | 3164.54 |
| 1515024000000 | 3219.9 |
| 1515110400000 | 3238.13 |
| 1515369600000 | 3247.93 |
| 1515456000000 | 3253.7399 |
| 1515542400000 | 3237.2 |
| 1515628800000 | 3261.2199 |
| 1515715200000 | 3255.88 |
| 1515974400000 | 3222.92 |
| 1516060800000 | 3254.39 |
| 1516147200000 | 3276.68 |
| 1516233600000 | 3305.61 |
| 1516320000000 | 3285.57 |
| 1516579200000 | 3328.26 |
| 1516665600000 | 3335.45 |
| 1516752000000 | 3346.65 |
| 1516838400000 | 3337.7399 |
| 1516924800000 | 3327.7 |
| 1517184000000 | 3319.4 |
| 1517270400000 | 3287.19 |
| 1517356800000 | 3296.03 |
| 1517443200000 | 3305.7 |
| 1517529600000 | 3260.14 |
| 1517788800000 | 3241.55 |
| 1517875200000 | 3168.51 |
| 1517961600000 | 3204.94 |
| 1518048000000 | 3133.9899 |
| 1518134400000 | 3087.55 |
| 1518393600000 | 3125.05 |
| 1518480000000 | 3146.33 |
| 1518566400000 | 3164.03 |
| 1518652800000 | 3182.4 |
| 1518739200000 | 3188.26 |
| 1518998400000 | 3192.9 |
| 1519084800000 | 3188.06 |
| 1519171200000 | 3247.44 |
| 1519257600000 | 3263.95 |
| 1519344000000 | 3271.81 |
| 1519603200000 | 3306.42 |
| 1519689600000 | 3301.14 |
| 1519776000000 | 3250.26 |
| 1519862400000 | 3209.25 |
| 1519948800000 | 3149.11 |
| 1520208000000 | 3177.16 |
| 1520294400000 | 3176.06 |
| 1520380800000 | 3167.9 |
| 1520467200000 | 3161.42 |
| 1520553600000 | 3200.2399 |
| 1520812800000 | 3213.9699 |
| 1520899200000 | 3189.93 |
| 1520985600000 | 3138.96 |
| 1521072000000 | 3120.35 |
| 1521158400000 | 3127.35 |
| 1521417600000 | 3074.33 |
| 1521504000000 | 3117.32 |
| 1521590400000 | 3157.46 |
| 1521676800000 | 3111.21 |
| 1521763200000 | 3089.33 |
| 1522022400000 | 3033.05 |
| 1522108800000 | 3053.54 |
| 1522195200000 | 3018.76 |
| 1522281600000 | 3063.51 |
| 1522713600000 | 3065.58 |
| 1522800000000 | 3048.7399 |
| 1522886400000 | 3103.21 |
| 1522972800000 | 3080.11 |
| 1523232000000 | 2883.67 |
| 1523318400000 | 2857.95 |
| 1523404800000 | 2827.46 |
| 1523491200000 | 2928.79 |
| 1523577600000 | 2899.29 |
| 1523836800000 | 2872.45 |
| 1523923200000 | 2926.68 |
| 1524009600000 | 2992.63 |
| 1524096000000 | 2994.5 |
| 1524182400000 | 2974.71 |
| 1524441600000 | 2977.38 |
| 1524528000000 | 2978.13 |
| 1524614400000 | 2946.38 |
| 1524700800000 | 2978.81 |
| 1524787200000 | 3011.61 |
| 1525046400000 | 2984.98 |
| 1525132800000 | 2976.91 |
| 1525219200000 | 2965.73 |
| 1525305600000 | 2929.77 |
| 1525392000000 | 2949.4 |
| 1525651200000 | 2942.1 |
| 1525737600000 | 2938.18 |
| 1525824000000 | 2964.02 |
| 1525910400000 | 3007.33 |
| 1525996800000 | 3030.27 |
| 1526256000000 | 3044.05 |
| 1526342400000 | 2976.86 |
| 1526428800000 | 2995.3 |
| 1526515200000 | 2978.55 |
| 1526601600000 | 2952.1 |
| 1526860800000 | 2972.85 |
| 1526947200000 | 2983.96 |
| 1527033600000 | 2921.45 |
| 1527120000000 | 2924.9 |
| 1527206400000 | 2933.83 |
| 1527465600000 | 2956.76 |
| 1527552000000 | 2939.27 |
| 1527638400000 | 2928.34 |
| 1527724800000 | 2908.89 |
| 1527811200000 | 2921.4899 |
| 1528070400000 | 2955.92 |
| 1528156800000 | 2954.57 |
| 1528243200000 | 2946.15 |
| 1528329600000 | 2956.4 |
| 1528416000000 | 2894.45 |
| 1528675200000 | 2889.92 |
| 1528761600000 | 2881.59 |
| 1528848000000 | 2877.48 |
| 1528934400000 | 2894.85 |
| 1529020800000 | 2837.05 |
| 1529280000000 | 2798.46 |
| 1529366400000 | 2796.23 |
| 1529452800000 | 2834.9899 |
| 1529539200000 | 2819.32 |
| 1529625600000 | 2851.57 |
| 1529884800000 | 2836.9699 |
| 1529971200000 | 2830.31 |
| 1530057600000 | 2870.75 |
| 1530144000000 | 2846.83 |
| 1530230400000 | 2891.43 |
| 1530489600000 | 2893.51 |
| 1530576000000 | 2884.28 |
| 1530662400000 | 2900.73 |
| 1530748800000 | 2935.7 |
| 1530835200000 | 2927.52 |
| 1531094400000 | 2965.08 |
| 1531180800000 | 2967.75 |
| 1531267200000 | 2915.42 |
| 1531353600000 | 2903.41 |
| 1531440000000 | 2928.43 |
| 1531699200000 | 2905.14 |
| 1531785600000 | 2895.23 |
| 1531872000000 | 2887.78 |
| 1531958400000 | 2865.52 |
| 1532044800000 | 2848.16 |
| 1532304000000 | 2882.57 |
| 1532390400000 | 2897.23 |
| 1532476800000 | 2911.59 |
| 1532563200000 | 2938.6 |
| 1532649600000 | 2948.11 |
| 1532908800000 | 2970.67 |
| 1532995200000 | 2992.65 |
| 1533081600000 | 2985.87 |
| 1533168000000 | 2935.25 |
| 1533254400000 | 2955.07 |
| 1533513600000 | 2942.27 |
| 1533600000000 | 2953.7 |
| 1533686400000 | 2910.89 |
| 1533772800000 | 2877.82 |
| 1533859200000 | 2777.4 |
| 1534118400000 | 2733.59 |
| 1534204800000 | 2788.1 |
| 1534291200000 | 2770.37 |
| 1534377600000 | 2778.78 |
| 1534464000000 | 2739 |
| 1534723200000 | 2757.41 |
| 1534809600000 | 2772.85 |
| 1534896000000 | 2765.87 |
| 1534982400000 | 2739.1 |
| 1535068800000 | 2762.14 |
| 1535328000000 | 2800.69 |
| 1535414400000 | 2790.9699 |
| 1535500800000 | 2787.05 |
| 1535587200000 | 2748.76 |
| 1535673600000 | 2776.96 |
| 1535932800000 | 2765.34 |
| 1536019200000 | 2746.82 |
| 1536105600000 | 2713.7 |
| 1536192000000 | 2697.7199 |
| 1536278400000 | 2704.2 |
| 1536537600000 | 2700.65 |
| 1536624000000 | 2704.29 |
| 1536710400000 | 2717.11 |
| 1536796800000 | 2744.76 |
| 1536883200000 | 2759.14 |
| 1537142400000 | 2748.02 |
| 1537228800000 | 2783.2399 |
| 1537315200000 | 2823.82 |
| 1537401600000 | 2801.71 |
| 1537488000000 | 2823.77 |
| 1537747200000 | 2853.13 |
| 1537833600000 | 2873.28 |
| 1537920000000 | 2876.2399 |
| 1538006400000 | 2947.03 |
| 1538092800000 | 2954.46 |
| 1538352000000 | 2955.9899 |
| 1538438400000 | 2936.28 |
| 1538524800000 | 2962.08 |
| 1538611200000 | 2896.34 |
| 1538697600000 | 2890.44 |
| 1538956800000 | 2884.44 |
| 1539043200000 | 2885.76 |
| 1539129600000 | 2842.58 |
| 1539216000000 | 2799.79 |
| 1539302400000 | 2851.2199 |
| 1539561600000 | 2866.75 |
| 1539648000000 | 2910.63 |
| 1539734400000 | 2911.4 |
| 1539820800000 | 2881.87 |
| 1539907200000 | 2862.61 |
| 1540166400000 | 2848.48 |
| 1540252800000 | 2805.51 |
| 1540339200000 | 2834.29 |
| 1540425600000 | 2836.58 |
| 1540512000000 | 2771.58 |
| 1540771200000 | 2800.41 |
| 1540857600000 | 2801.36 |
| 1540944000000 | 2846.11 |
| 1541030400000 | 2845.27 |
| 1541116800000 | 2879.06 |
| 1541376000000 | 2905.26 |
| 1541462400000 | 2921.96 |
| 1541548800000 | 2960.89 |
| 1541635200000 | 2947.57 |
| 1541721600000 | 2898.14 |
| 1541980800000 | 2889.7 |
| 1542067200000 | 2870.4699 |
| 1542153600000 | 2901.11 |
| 1542240000000 | 2911.11 |
| 1542326400000 | 2894.9899 |
| 1542585600000 | 2894.7399 |
| 1542672000000 | 2844.57 |
| 1542758400000 | 2893.64 |
| 1542844800000 | 2910.41 |
| 1542931200000 | 2886.77 |
| 1543190400000 | 2848.87 |
| 1543276800000 | 2875.3 |
| 1543363200000 | 2917.69 |
| 1543449600000 | 2967.31 |
| 1543536000000 | 2942.33 |
| 1543795200000 | 3002.43 |
| 1543881600000 | 2996.19 |
| 1543968000000 | 2996.55 |
| 1544054400000 | 2931.19 |
| 1544140800000 | 2958.32 |
| 1544400000000 | 2902.85 |
| 1544486400000 | 2900.8 |
| 1544572800000 | 2904.61 |
| 1544659200000 | 2927.19 |
| 1544745600000 | 2911.15 |
| 1545004800000 | 2888.54 |
| 1545091200000 | 2887.4 |
| 1545177600000 | 2887 |
| 1545264000000 | 2850.98 |
| 1545350400000 | 2808.36 |
| 1545609600000 | 2808.4899 |
| 1545868800000 | 2774.64 |
| 1545955200000 | 2795.81 |
| 1546214400000 | 2804.2 |
| 1546387200000 | 2825.73 |
| 1546473600000 | 2802.34 |
| 1546560000000 | 2875.89 |
| 1546819200000 | 2907.4699 |
| 1546905600000 | 2892.06 |
| 1546992000000 | 2906.37 |
| 1547078400000 | 2917.13 |
| 1547164800000 | 2928.43 |
| 1547424000000 | 2919.78 |
| 1547510400000 | 2930.57 |
| 1547596800000 | 2967.53 |
| 1547683200000 | 2979.37 |
| 1547769600000 | 3022.73 |
| 1548028800000 | 2999.82 |
| 1548115200000 | 3005.66 |
| 1548201600000 | 3044.87 |
| 1548288000000 | 3054.04 |
| 1548374400000 | 3045.77 |
| 1548633600000 | 3009.04 |
| 1548720000000 | 3045.7399 |
| 1548806400000 | 3055.34 |
| 1548892800000 | 3075.9699 |
| 1548979200000 | 3069.07 |
| 1549238400000 | 3074.64 |
| 1549324800000 | 3107.01 |
| 1549411200000 | 3100.34 |
| 1549497600000 | 3060.73 |
| 1549584000000 | 3052.28 |
| 1549843200000 | 3068.07 |
| 1549929600000 | 3092.51 |
| 1550016000000 | 3040.79 |
| 1550102400000 | 2982.19 |
| 1550188800000 | 3031.7399 |
| 1550448000000 | 3022.13 |
| 1550534400000 | 3015.04 |
| 1550620800000 | 3054.12 |
| 1550707200000 | 3043.16 |
| 1550793600000 | 3062.55 |
| 1551052800000 | 3077.82 |
| 1551139200000 | 3064.26 |
| 1551225600000 | 3048.07 |
| 1551312000000 | 3042.11 |
| 1551398400000 | 3029.19 |
| 1551657600000 | 3046.75 |
| 1551744000000 | 3038.69 |
| 1551830400000 | 3052.91 |
| 1551916800000 | 3033.59 |
| 1552003200000 | 3021.76 |
| 1552262400000 | 3024.69 |
| 1552348800000 | 3030.11 |
| 1552435200000 | 3037.71 |
| 1552521600000 | 3037.08 |
| 1552608000000 | 3065.36 |
| 1552867200000 | 3095.51 |
| 1552953600000 | 3103.86 |
| 1553040000000 | 3112.83 |
| 1553126400000 | 3137.35 |
| 1553212800000 | 3070.48 |
| 1553472000000 | 3087.78 |
| 1553558400000 | 3093.95 |
| 1553644800000 | 3044.98 |
| 1553731200000 | 3050.78 |
| 1553817600000 | 3040.87 |
| 1554076800000 | 3088.86 |
| 1554163200000 | 3094.91 |
| 1554249600000 | 3119.57 |
| 1554336000000 | 3128.32 |
| 1554422400000 | 3123.98 |
| 1554681600000 | 3126.2 |
| 1554768000000 | 3145.88 |
| 1554854400000 | 3171.09 |
| 1554940800000 | 3143.91 |
| 1555027200000 | 3147.19 |
| 1555286400000 | 3128.28 |
| 1555372800000 | 3153.7 |
| 1555459200000 | 3177.84 |
| 1555545600000 | 3168.01 |
| 1555977600000 | 3195.27 |
| 1556064000000 | 3176.95 |
| 1556150400000 | 3150.32 |
| 1556236800000 | 3155.23 |
| 1556496000000 | 3154.55 |
| 1556582400000 | 3131.2199 |
| 1556668800000 | 3122.2 |
| 1556755200000 | 3113.77 |
| 1556841600000 | 3121.12 |
| 1557100800000 | 3096.68 |
| 1557187200000 | 3055.53 |
| 1557273600000 | 3034.54 |
| 1557360000000 | 2992.73 |
| 1557446400000 | 2987.06 |
| 1557705600000 | 2969.52 |
| 1557792000000 | 3016.2199 |
| 1557878400000 | 3018.63 |
| 1557964800000 | 3052.35 |
| 1558051200000 | 3036.84 |
| 1558310400000 | 3036.21 |
| 1558396800000 | 3067.77 |
| 1558483200000 | 3097.18 |
| 1558569600000 | 3066.02 |
| 1558656000000 | 3074.04 |
| 1558915200000 | 3105.33 |
| 1559001600000 | 3095.7 |
| 1559088000000 | 3118.07 |
| 1559174400000 | 3176.3 |
| 1559260800000 | 3189.84 |
| 1559520000000 | 3216.73 |
| 1559606400000 | 3194.54 |
| 1559692800000 | 3184.33 |
| 1559779200000 | 3204.58 |
| 1559865600000 | 3222.02 |
| 1560124800000 | 3247.23 |
| 1560211200000 | 3268.9899 |
| 1560297600000 | 3253.9699 |
| 1560384000000 | 3259.55 |
| 1560470400000 | 3260.13 |
| 1560729600000 | 3260.38 |
| 1560816000000 | 3312.82 |
| 1560902400000 | 3298.94 |
| 1560988800000 | 3340.05 |
| 1561075200000 | 3309.27 |
| 1561334400000 | 3320.42 |
| 1561420800000 | 3304.92 |
| 1561507200000 | 3319.87 |
| 1561593600000 | 3334.73 |
| 1561680000000 | 3332.2 |
| 1561939200000 | 3401.54 |
| 1562025600000 | 3403 |
| 1562112000000 | 3411.76 |
| 1562198400000 | 3439.21 |
| 1562284800000 | 3430.92 |
| 1562544000000 | 3419.54 |
| 1562630400000 | 3392.99 |
| 1562716800000 | 3410.02 |
| 1562803200000 | 3407.65 |
| 1562889600000 | 3374.33 |
| 1563148800000 | 3377.02 |
| 1563235200000 | 3385.17 |
| 1563321600000 | 3390.67 |
| 1563408000000 | 3397.09 |
| 1563494400000 | 3419.53 |
| 1563753600000 | 3401.67 |
| 1563840000000 | 3422.77 |
| 1563926400000 | 3420.36 |
| 1564012800000 | 3416.58 |
| 1564099200000 | 3423.56 |
| 1564358400000 | 3427.8 |
| 1564444800000 | 3424.51 |
| 1564531200000 | 3444.11 |
| 1564617600000 | 3408.1 |
| 1564704000000 | 3301.83 |
| 1564963200000 | 3244.9899 |
| 1565049600000 | 3267.94 |
| 1565136000000 | 3244.5 |
| 1565222400000 | 3286.9 |
| 1565308800000 | 3257.67 |
| 1565568000000 | 3246.86 |
| 1565654400000 | 3266.83 |
| 1565740800000 | 3180.61 |
| 1565827200000 | 3157.95 |
| 1565913600000 | 3146.63 |
| 1566172800000 | 3168.67 |
| 1566259200000 | 3187.77 |
| 1566345600000 | 3204.43 |
| 1566432000000 | 3208.73 |
| 1566518400000 | 3199.81 |
| 1566777600000 | 3176.92 |
| 1566864000000 | 3149.91 |
| 1566950400000 | 3147.51 |
| 1567036800000 | 3186.89 |
| 1567123200000 | 3244.35 |
| 1567382400000 | 3293.57 |
| 1567468800000 | 3279.63 |
| 1567555200000 | 3316.41 |
| 1567641600000 | 3338.98 |
| 1567728000000 | 3336.62 |
| 1567987200000 | 3359.65 |
| 1568073600000 | 3363 |
| 1568160000000 | 3402.01 |
| 1568246400000 | 3403.69 |
| 1568332800000 | 3417.09 |
| 1568592000000 | 3487.59 |
| 1568678400000 | 3433.46 |
| 1568764800000 | 3441.82 |
| 1568851200000 | 3426 |
| 1568937600000 | 3426.16 |
| 1569196800000 | 3407.53 |
| 1569283200000 | 3412.03 |
| 1569369600000 | 3406.74 |
| 1569456000000 | 3424.79 |
| 1569542400000 | 3441.92 |
| 1569801600000 | 3420.92 |
| 1569888000000 | 3394.62 |
| 1569974400000 | 3339.59 |
| 1570060800000 | 3323.52 |
| 1570147200000 | 3351.38 |
| 1570406400000 | 3354.2399 |
| 1570492800000 | 3341.09 |
| 1570579200000 | 3339.77 |
| 1570665600000 | 3351.45 |
| 1570752000000 | 3399.45 |
| 1571011200000 | 3364.92 |
| 1571097600000 | 3386.6 |
| 1571184000000 | 3406.27 |
| 1571270400000 | 3416.38 |
| 1571356800000 | 3426.01 |
| 1571616000000 | 3439.49 |
| 1571702400000 | 3494.5 |
| 1571788800000 | 3523.24 |
| 1571875200000 | 3572.92 |
| 1571961600000 | 3575.14 |
| 1572220800000 | 3567.38 |
| 1572307200000 | 3584.58 |
| 1572393600000 | 3590.87 |
| 1572480000000 | 3556.7 |
| 1572566400000 | 3607.44 |
| 1572825600000 | 3640.72 |
| 1572912000000 | 3664.69 |
| 1572998400000 | 3664.11 |
| 1573084800000 | 3723.74 |
| 1573171200000 | 3687.03 |
| 1573430400000 | 3668.91 |
| 1573516800000 | 3663.42 |
| 1573603200000 | 3642.31 |
| 1573689600000 | 3642.2 |
| 1573776000000 | 3657.07 |
| 1574035200000 | 3635.86 |
| 1574121600000 | 3641.72 |
| 1574208000000 | 3636.29 |
| 1574294400000 | 3630.21 |
| 1574380800000 | 3648.94 |
| 1574640000000 | 3647.41 |
| 1574726400000 | 3611.1 |
| 1574812800000 | 3606.72 |
| 1574899200000 | 3609.8 |
| 1574985600000 | 3600.58 |
| 1575244800000 | 3575.18 |
| 1575331200000 | 3524.64 |
| 1575417600000 | 3564.52 |
| 1575504000000 | 3566.2 |
| 1575590400000 | 3587.41 |
| 1575849600000 | 3586.65 |
| 1575936000000 | 3562.59 |
| 1576022400000 | 3585.05 |
| 1576108800000 | 3666.32 |
| 1576195200000 | 3672.47 |
| 1576454400000 | 3693.82 |
| 1576540800000 | 3700.43 |
| 1576627200000 | 3711.23 |
| 1576713600000 | 3717.21 |
| 1576800000000 | 3723.78 |
| 1577059200000 | 3754.74 |
| 1577145600000 | 3763.47 |
| 1577404800000 | 3763.56 |
| 1577664000000 | 3759.21 |
| 1577750400000 | 3749.59 |
| 1577923200000 | 3791.71 |
| 1578009600000 | 3795.85 |
| 1578268800000 | 3780.85 |
| 1578355200000 | 3772.73 |
| 1578441600000 | 3808.62 |
| 1578528000000 | 3879.01 |
| 1578614400000 | 3890.99 |
| 1578873600000 | 3898.82 |
| 1578960000000 | 3878.3 |
| 1579046400000 | 3853.21 |
| 1579132800000 | 3873.4 |
| 1579219200000 | 3903.07 |
| 1579478400000 | 3919.89 |
| 1579564800000 | 3891.16 |
| 1579651200000 | 3848.09 |
| 1579737600000 | 3830.71 |
| 1579824000000 | 3834.52 |
| 1580083200000 | 3714.54 |
| 1580169600000 | 3751.03 |
| 1580256000000 | 3747.99 |
| 1580342400000 | 3687.85 |
| 1580428800000 | 3623.33 |
| 1580688000000 | 3635.95 |
| 1580774400000 | 3708.57 |
| 1580860800000 | 3743.91 |
| 1580947200000 | 3711.78 |
| 1581033600000 | 3667.37 |
| 1581292800000 | 3633.91 |
| 1581379200000 | 3701.41 |
| 1581465600000 | 3731.49 |
| 1581552000000 | 3723.31 |
| 1581638400000 | 3714.78 |
| 1581897600000 | 3738.87 |
| 1581984000000 | 3690.6 |
| 1582070400000 | 3740.85 |
| 1582156800000 | 3705.02 |
| 1582243200000 | 3666.91 |
| 1582502400000 | 3554.64 |
| 1582588800000 | 3461.47 |
| 1582675200000 | 3470.63 |
| 1582761600000 | 3281.64 |
| 1582848000000 | 3104.17 |
| 1583107200000 | 3100.65 |
| 1583193600000 | 3251.08 |
| 1583280000000 | 3242.96 |
| 1583366400000 | 3171.3 |
| 1583452800000 | 3016.45 |
| 1583712000000 | 2770.44 |
| 1583798400000 | 2671.12 |
| 1583884800000 | 2613.75 |
| 1583971200000 | 2327.73 |
| 1584057600000 | 2396.04 |
| 1584316800000 | 2264.55 |
| 1584403200000 | 2253.12 |
| 1584489600000 | 2090.85 |
| 1584576000000 | 2231.88 |
| 1584662400000 | 2283.2399 |
| 1584921600000 | 2173.53 |
| 1585008000000 | 2332.36 |
| 1585094400000 | 2357.62 |
| 1585180800000 | 2423.96 |
| 1585267200000 | 2295.4699 |
| 1585526400000 | 2293.2199 |
| 1585612800000 | 2390.2399 |
| 1585699200000 | 2341.28 |
| 1585785600000 | 2431.06 |
| 1585872000000 | 2470.91 |
| 1586131200000 | 2545.4699 |
| 1586217600000 | 2572.2199 |
| 1586304000000 | 2586.56 |
| 1586390400000 | 2677.67 |
| 1586822400000 | 2641.36 |
| 1586908800000 | 2487.2 |
| 1586995200000 | 2499.13 |
| 1587081600000 | 2538.33 |
| 1587340800000 | 2523.36 |
| 1587427200000 | 2418.7399 |
| 1587513600000 | 2506.18 |
| 1587600000000 | 2570.75 |
| 1587686400000 | 2540.4 |
| 1587945600000 | 2542.93 |
| 1588032000000 | 2583 |
| 1588118400000 | 2666.14 |
| 1588204800000 | 2625.7399 |
| 1588291200000 | 2579.65 |
| 1588550400000 | 2557.07 |
| 1588636800000 | 2619.91 |
| 1588723200000 | 2578.8 |
| 1588809600000 | 2600.41 |
| 1588896000000 | 2616.73 |
| 1589155200000 | 2608.73 |
| 1589241600000 | 2634.5 |
| 1589328000000 | 2592.69 |
| 1589414400000 | 2578.9899 |
| 1589500800000 | 2587.28 |
| 1589760000000 | 2711.29 |
| 1589846400000 | 2721.9 |
| 1589932800000 | 2787.18 |
| 1590019200000 | 2763.44 |
| 1590105600000 | 2746.17 |
| 1590364800000 | 2788.89 |
| 1590451200000 | 2843.07 |
| 1590537600000 | 2831.03 |
| 1590624000000 | 2857.1 |
| 1590710400000 | 2808.87 |
| 1590969600000 | 2857.9899 |
| 1591056000000 | 2910.53 |
| 1591142400000 | 2955.2 |
| 1591228800000 | 2891.11 |
| 1591315200000 | 2960.43 |
| 1591574400000 | 2957.93 |
| 1591660800000 | 2937.57 |
| 1591747200000 | 2911.54 |
| 1591833600000 | 2847.19 |
| 1591920000000 | 2858.78 |
| 1592179200000 | 2812.13 |
| 1592265600000 | 2877.95 |
| 1592352000000 | 2868.66 |
| 1592438400000 | 2857.12 |
| 1592524800000 | 2895.18 |
| 1592784000000 | 2894.21 |
| 1592870400000 | 2919.8 |
| 1592956800000 | 2893.67 |
| 1593043200000 | 2869.02 |
| 1593129600000 | 2837.73 |
| 1593388800000 | 2832.75 |
| 1593475200000 | 2790.01 |
| 1593561600000 | 2790.76 |
| 1593648000000 | 2854.45 |
| 1593734400000 | 2823.5 |
| 1593993600000 | 2843.53 |
| 1594080000000 | 2835.29 |
| 1594166400000 | 2816.61 |
| 1594252800000 | 2812.4899 |
| 1594339200000 | 2823.18 |
| 1594598400000 | 2803.39 |
| 1594684800000 | 2759.2199 |
| 1594771200000 | 2782.91 |
| 1594857600000 | 2789.52 |
| 1594944000000 | 2780.78 |
| 1595203200000 | 2816.08 |
| 1595289600000 | 2840.94 |
| 1595376000000 | 2817.4699 |
| 1595462400000 | 2818.54 |
| 1595548800000 | 2801.69 |
| 1595808000000 | 2786.59 |
| 1595894400000 | 2760.25 |
| 1595980800000 | 2759.05 |
| 1596067200000 | 2686.84 |
| 1596153600000 | 2682.89 |
| 1596412800000 | 2721.44 |
| 1596499200000 | 2713.9699 |
| 1596585600000 | 2753.04 |
| 1596672000000 | 2724.16 |
| 1596758400000 | 2727.15 |
| 1597017600000 | 2738.06 |
| 1597104000000 | 2800.13 |
| 1597190400000 | 2819.51 |
| 1597276800000 | 2834.55 |
| 1597363200000 | 2822.89 |
| 1597622400000 | 2793.26 |
| 1597708800000 | 2788.26 |
| 1597795200000 | 2801.4 |
| 1597881600000 | 2742.42 |
| 1597968000000 | 2729.4699 |
| 1598227200000 | 2755.52 |
| 1598313600000 | 2725.27 |
| 1598400000000 | 2740.48 |
| 1598486400000 | 2733.15 |
| 1598572800000 | 2704.28 |
| 1598832000000 | 2668.1 |
| 1598918400000 | 2680.11 |
| 1599004800000 | 2647.07 |
| 1599091200000 | 2633.8 |
| 1599177600000 | 2626.08 |
| 1599436800000 | 2626.34 |
| 1599523200000 | 2585.12 |
| 1599609600000 | 2615.5 |
| 1599696000000 | 2616.85 |
| 1599782400000 | 2637.7399 |
| 1600041600000 | 2640.93 |
| 1600128000000 | 2664.6 |
| 1600214400000 | 2655.33 |
| 1600300800000 | 2649.58 |
| 1600387200000 | 2616.29 |
| 1600646400000 | 2514.1 |
| 1600732800000 | 2535.3 |
| 1600819200000 | 2517.37 |
| 1600905600000 | 2514.08 |
| 1600992000000 | 2497.21 |
| 1601251200000 | 2505.66 |
| 1601337600000 | 2478.51 |
| 1601424000000 | 2514.7 |
| 1601510400000 | 2514.48 |
| 1601596800000 | 2491.3 |
| 1601856000000 | 2522.53 |
| 1601942400000 | 2543.43 |
| 1602028800000 | 2515.95 |
| 1602115200000 | 2528.51 |
| 1602201600000 | 2532.4 |
| 1602460800000 | 2515.67 |
| 1602547200000 | 2496.56 |
| 1602633600000 | 2504.08 |
| 1602720000000 | 2446.63 |
| 1602806400000 | 2463.93 |
| 1603065600000 | 2456.1 |
| 1603152000000 | 2466.05 |
| 1603238400000 | 2459.68 |
| 1603324800000 | 2464.89 |
| 1603411200000 | 2468.11 |
| 1603670400000 | 2425.16 |
| 1603756800000 | 2394.44 |
| 1603843200000 | 2296.81 |
| 1603929600000 | 2298.65 |
| 1604016000000 | 2277.58 |
| 1604275200000 | 2310.45 |
| 1604361600000 | 2403.54 |
| 1604448000000 | 2433.03 |
| 1604534400000 | 2490.52 |
| 1604620800000 | 2497.7 |
| 1604880000000 | 2672.91 |
| 1604966400000 | 2701.37 |
| 1605052800000 | 2742.87 |
| 1605139200000 | 2735.14 |
| 1605225600000 | 2711.44 |
| 1605484800000 | 2796.12 |
| 1605571200000 | 2773.9699 |
| 1605657600000 | 2830.79 |
| 1605744000000 | 2806.59 |
| 1605830400000 | 2817.56 |
| 1606089600000 | 2813.14 |
| 1606176000000 | 2850.55 |
| 1606262400000 | 2865.61 |
| 1606348800000 | 2874.43 |
| 1606435200000 | 2859.26 |
| 1606694400000 | 2791.15 |
| 1606780800000 | 2844.79 |
| 1606867200000 | 2880.02 |
| 1606953600000 | 2877.53 |
| 1607040000000 | 2933.54 |
| 1607299200000 | 2947.54 |
| 1607385600000 | 2948.63 |
| 1607472000000 | 2983.59 |
| 1607558400000 | 3018.61 |
| 1607644800000 | 3020.46 |
| 1607904000000 | 2998.29 |
| 1607990400000 | 2990.13 |
| 1608076800000 | 3005.15 |
| 1608163200000 | 3024.95 |
| 1608249600000 | 3006.77 |
| 1608508800000 | 2881.77 |
| 1608595200000 | 2928.37 |
| 1608681600000 | 2958.5 |
| 1608768000000 | 2977.75 |
| 1609113600000 | 3023.96 |
| 1609200000000 | 3034.83 |
| 1609286400000 | 3008.59 |
| 1609372800000 | 3027.9899 |
| 1609718400000 | 3063.34 |
| 1609804800000 | 3069.06 |
| 1609891200000 | 3106.03 |
| 1609977600000 | 3128.07 |
| 1610064000000 | 3199.41 |
| 1610323200000 | 3207.82 |
| 1610409600000 | 3227.73 |
| 1610496000000 | 3235.57 |
| 1610582400000 | 3265.13 |
| 1610668800000 | 3204.21 |
| 1610928000000 | 3227.21 |
| 1611014400000 | 3201.02 |
| 1611100800000 | 3219.46 |
| 1611187200000 | 3159.43 |
| 1611273600000 | 3091.76 |
| 1611532800000 | 3086.4 |
| 1611619200000 | 3102.23 |
| 1611705600000 | 3041.93 |
| 1611792000000 | 3060.87 |
| 1611878400000 | 3012.73 |
| 1612137600000 | 3030.46 |
| 1612224000000 | 3098.69 |
| 1612310400000 | 3089.71 |
| 1612396800000 | 3110.9699 |
| 1612483200000 | 3155.46 |
| 1612742400000 | 3184.04 |
| 1612828800000 | 3163.65 |
| 1612915200000 | 3131.57 |
| 1613001600000 | 3154.33 |
| 1613088000000 | 3148.17 |
| 1613347200000 | 3225.19 |
| 1613433600000 | 3232.78 |
| 1613520000000 | 3185.81 |
| 1613606400000 | 3156.2199 |
| 1613692800000 | 3185.88 |
| 1613952000000 | 3143.4899 |
| 1614038400000 | 3130.93 |
| 1614124800000 | 3112.27 |
| 1614211200000 | 3115.48 |
| 1614297600000 | 3057.75 |
| 1614556800000 | 3139.39 |
| 1614643200000 | 3153.09 |
| 1614729600000 | 3140.13 |
| 1614816000000 | 3156.48 |
| 1614902400000 | 3192.35 |
| 1615161600000 | 3197.05 |
| 1615248000000 | 3276.69 |
| 1615334400000 | 3278.1 |
| 1615420800000 | 3302.64 |
| 1615507200000 | 3320.31 |
| 1615766400000 | 3354.86 |
| 1615852800000 | 3361.78 |
| 1615939200000 | 3253.23 |
| 1616025600000 | 3268.2399 |
| 1616112000000 | 3230.18 |
| 1616371200000 | 3163.21 |
| 1616457600000 | 3135.9699 |
| 1616544000000 | 3153.41 |
| 1616630400000 | 3125.05 |
| 1616716800000 | 3178.19 |
| 1616976000000 | 3211.29 |
| 1617062400000 | 3200.13 |
| 1617148800000 | 3206.81 |
| 1617235200000 | 3207.42 |
| 1617667200000 | 3163.73 |
| 1617753600000 | 3170.94 |
| 1617840000000 | 3178.46 |
| 1617926400000 | 3147.87 |
| 1618185600000 | 3158.66 |
| 1618272000000 | 3162.79 |
| 1618358400000 | 3233.31 |
| 1618444800000 | 3222.84 |
| 1618531200000 | 3238.07 |
| 1618790400000 | 3189.33 |
| 1618876800000 | 3160.96 |
| 1618963200000 | 3161.92 |
| 1619049600000 | 3203.12 |
| 1619136000000 | 3208.19 |
| 1619395200000 | 3228.35 |
| 1619481600000 | 3225.9699 |
| 1619568000000 | 3222.39 |
| 1619654400000 | 3232.57 |
| 1619740800000 | 3205.6 |
| 1620000000000 | 3212.63 |
| 1620086400000 | 3233.2199 |
| 1620172800000 | 3290.17 |
| 1620259200000 | 3309.36 |
| 1620345600000 | 3345.59 |
| 1620604800000 | 3355.54 |
| 1620691200000 | 3339.86 |
| 1620777600000 | 3346.58 |
| 1620864000000 | 3357.83 |
| 1620950400000 | 3352.17 |
| 1621209600000 | 3382.8 |
| 1621296000000 | 3402.12 |
| 1621382400000 | 3358.32 |
| 1621468800000 | 3379.47 |
| 1621555200000 | 3398.69 |
| 1621814400000 | 3397.74 |
| 1621900800000 | 3395.21 |
| 1621987200000 | 3417.24 |
| 1622073600000 | 3448.44 |
| 1622160000000 | 3473.31 |
| 1622419200000 | 3474.57 |
| 1622505600000 | 3505.55 |
| 1622592000000 | 3559.33 |
| 1622678400000 | 3573.41 |
| 1622764800000 | 3591 |
| 1623024000000 | 3591.58 |
| 1623110400000 | 3600.77 |
| 1623196800000 | 3620.87 |
| 1623283200000 | 3637.26 |
| 1623369600000 | 3638.22 |
| 1623628800000 | 3649.32 |
| 1623715200000 | 3616.38 |
| 1623801600000 | 3628.48 |
| 1623888000000 | 3624.81 |
| 1623974400000 | 3606.86 |
| 1624233600000 | 3600.4 |
| 1624320000000 | 3606.5 |
| 1624406400000 | 3626.6 |
| 1624492800000 | 3647.69 |
| 1624579200000 | 3654.37 |
| 1624838400000 | 3654.88 |
| 1624924800000 | 3607.85 |
| 1625011200000 | 3609.45 |
| 1625097600000 | 3642.99 |
| 1625184000000 | 3650.68 |
| 1625443200000 | 3658.07 |
| 1625529600000 | 3621.1 |
| 1625616000000 | 3631.14 |
| 1625702400000 | 3573.03 |
| 1625788800000 | 3607.51 |
| 1626048000000 | 3605.22 |
| 1626134400000 | 3618.89 |
| 1626220800000 | 3614.62 |
| 1626307200000 | 3586.09 |
| 1626393600000 | 3576.41 |
| 1626652800000 | 3489.66 |
| 1626739200000 | 3516.98 |
| 1626825600000 | 3550.68 |
| 1626912000000 | 3573.56 |
| 1626998400000 | 3568.88 |
| 1627257600000 | 3560.09 |
| 1627344000000 | 3562.56 |
| 1627430400000 | 3606.09 |
| 1627516800000 | 3651.47 |
| 1627603200000 | 3645.06 |
| 1627862400000 | 3670.48 |
| 1627948800000 | 3678.81 |
| 1628035200000 | 3697.9 |
| 1628121600000 | 3713.02 |
| 1628208000000 | 3702.27 |
| 1628467200000 | 3711.64 |
| 1628553600000 | 3730.8 |
| 1628640000000 | 3739.87 |
| 1628726400000 | 3772.86 |
| 1628812800000 | 3764.75 |
| 1629072000000 | 3777.65 |
| 1629158400000 | 3839.24 |
| 1629244800000 | 3827.29 |
| 1629331200000 | 3745.45 |
| 1629417600000 | 3731.58 |
| 1629676800000 | 3780.25 |
| 1629763200000 | 3797.61 |
| 1629849600000 | 3792.18 |
| 1629936000000 | 3754.3 |
| 1630022400000 | 3799.61 |
| 1630281600000 | 3842.1 |
| 1630368000000 | 3852.83 |
| 1630454400000 | 3881.67 |
| 1630540800000 | 3905.82 |
| 1630627200000 | 3905.94 |
| 1630886400000 | 3928 |
| 1630972800000 | 3910.73 |
| 1631059200000 | 3901 |
| 1631145600000 | 3895.32 |
| 1631232000000 | 3889.25 |
| 1631491200000 | 3942.46 |
| 1631577600000 | 3947.16 |
| 1631664000000 | 3955.49 |
| 1631750400000 | 3944.12 |
| 1631836800000 | 3917 |
| 1632096000000 | 3817.17 |
| 1632182400000 | 3829.14 |
| 1632268800000 | 3908.33 |
| 1632355200000 | 3912.54 |
| 1632441600000 | 3881.17 |
| 1632700800000 | 3920.38 |
| 1632787200000 | 3899.53 |
| 1632873600000 | 3925.85 |
| 1632960000000 | 3984.65 |
| 1633046400000 | 3990.47 |
| 1633305600000 | 4024.07 |
| 1633392000000 | 4107.57 |
| 1633478400000 | 4072.08 |
| 1633564800000 | 4118.74 |
| 1633651200000 | 4141.08 |
| 1633910400000 | 4198.91 |
| 1633996800000 | 4199.61 |
| 1634083200000 | 4157.04 |
| 1634169600000 | 4179.21 |
| 1634256000000 | 4193.37 |
| 1634515200000 | 4166.01 |
| 1634601600000 | 4177.12 |
| 1634688000000 | 4183.05 |
| 1634774400000 | 4121.88 |
| 1634860800000 | 4130.87 |
| 1635120000000 | 4189.01 |
| 1635206400000 | 4208.75 |
| 1635292800000 | 4154.55 |
| 1635379200000 | 4102.08 |
| 1635465600000 | 4090.02 |
| 1635724800000 | 4119.15 |
| 1635811200000 | 4099.92 |
| 1635897600000 | 4070.74 |
| 1635984000000 | 4137.58 |
| 1636070400000 | 4126.74 |
| 1636329600000 | 4135.11 |
| 1636416000000 | 4119.4399 |
| 1636502400000 | 4104.36 |
| 1636588800000 | 4124.42 |
| 1636675200000 | 4037.91 |
| 1636934400000 | 4047.34 |
| 1637020800000 | 4029.15 |
| 1637107200000 | 4065.42 |
| 1637193600000 | 3965.16 |
| 1637280000000 | 3888.63 |
| 1637539200000 | 3782.87 |
| 1637625600000 | 3809.48 |
| 1637712000000 | 3853.94 |
| 1637798400000 | 3851.97 |
| 1637884800000 | 3654.69 |
| 1638144000000 | 3744.47 |
| 1638230400000 | 3766.22 |
| 1638316800000 | 3839.69 |
| 1638403200000 | 3843.02 |
| 1638489600000 | 3820.68 |
| 1638748800000 | 3781.93 |
| 1638835200000 | 3866.43 |
| 1638921600000 | 3802.77 |
| 1639008000000 | 3842.93 |
| 1639094400000 | 3811.03 |
| 1639353600000 | 3740.22 |
| 1639440000000 | 3740.67 |
| 1639526400000 | 3717.77 |
| 1639612800000 | 3808.87 |
| 1639699200000 | 3744.91 |
| 1639958400000 | 3689.25 |
| 1640044800000 | 3791.63 |
| 1640131200000 | 3813.91 |
| 1640217600000 | 3840.3 |
| 1640304000000 | 3832.9 |
| 1640563200000 | 3868.16 |
| 1640649600000 | 3883.98 |
| 1640736000000 | 3848.65 |
| 1640822400000 | 3848.97 |
| 1640908800000 | 3827.42 |
| 1641168000000 | 3918.92 |
| 1641254400000 | 3934.55 |
| 1641340800000 | 3898.55 |
| 1641427200000 | 3864.03 |
| 1641513600000 | 3893.23 |
| 1641772800000 | 3905.22 |
| 1641859200000 | 3979.74 |
| 1641945600000 | 4034.3 |
| 1642032000000 | 3905.7 |
| 1642118400000 | 3867.14 |
| 1642377600000 | 3857 |
| 1642464000000 | 3676.72 |
| 1642550400000 | 3771.24 |
| 1642636800000 | 3802.59 |
| 1642723200000 | 3719.42 |
| 1642982400000 | 3512.82 |
| 1643068800000 | 3539.56 |
| 1643155200000 | 3593.86 |
| 1643241600000 | 3750.48 |
| 1643328000000 | 3719.7 |
| 1643587200000 | 3778.53 |
| 1643673600000 | 3802.42 |
| 1643760000000 | 3820.58 |
| 1643846400000 | 3751.82 |
| 1643932800000 | 3722.25 |
| 1644192000000 | 3753.22 |
| 1644278400000 | 3843.43 |
| 1644364800000 | 3913.98 |
| 1644451200000 | 3891.82 |
| 1644537600000 | 3808.53 |
| 1644796800000 | 3730.64 |
| 1644883200000 | 3841.65 |
| 1644969600000 | 3875.56 |
| 1645056000000 | 3738.22 |
| 1645142400000 | 3652.28 |
| 1645401600000 | 3374.49 |
| 1645488000000 | 3385.5 |
| 1645574400000 | 3328.05 |
| 1645660800000 | 2612.35 |
| 1645747200000 | 2992.2 |
| 1646006400000 | 2678.61 |
| 1646092800000 | 2596.7399 |
| 1646179200000 | 2616.26 |
| 1646265600000 | 2663.43 |
| 1646352000000 | 2464.7 |
| 1646611200000 | 2266.87 |
| 1646697600000 | 2377 |
| 1646784000000 | 2431.28 |
| 1646870400000 | 2438.7199 |
| 1646956800000 | 2467.23 |
| 1647216000000 | 2550.11 |
| 1647302400000 | 2661.5 |
| 1647388800000 | 2781.7 |
| 1647475200000 | 2795.44 |
| 1647561600000 | 1791.38 |
| 1647820800000 | 1792.26 |
| 1647907200000 | 1820.74 |
| 1647993600000 | 1806.29 |
| 1648080000000 | 1800.02 |
| 1648166400000 | 1792.94 |
| 1648425600000 | 1809.34 |
| 1648512000000 | 1869.22 |
| 1648598400000 | 1872.31 |
| 1648684800000 | 1848.09 |
| 1648771200000 | 1876.06 |
| 1649030400000 | 1889.62 |
| 1649116800000 | 1863.37 |
| 1649203200000 | 1833.51 |
| 1649289600000 | 1828.54 |
| 1649376000000 | 1852.43 |
| 1649635200000 | 1871.24 |
| 1649721600000 | 1865.42 |
| 1649808000000 | 1876.9 |
| 1649894400000 | 1872.17 |
| 1650326400000 | 1864.84 |
| 1650412800000 | 1864.1 |
| 1650499200000 | 1866.79 |
| 1650585600000 | 1831.7 |
| 1650844800000 | 1803.06 |
| 1650931200000 | 1774.06 |
| 1651017600000 | 1767.48 |
| 1651104000000 | 1775.04 |
| 1651190400000 | 1756.83 |
| 1651449600000 | 1735.51 |
| 1651536000000 | 1733.94 |
| 1651622400000 | 1727.35 |
| 1651708800000 | 1701.42 |
| 1651795200000 | 1677.49 |
| 1652054400000 | 1658.77 |
| 1652140800000 | 1654.47 |
| 1652227200000 | 1649.04 |
| 1652313600000 | 1621.79 |
| 1652400000000 | 1663.4 |
| 1652659200000 | 1661.1 |
| 1652745600000 | 1678.22 |
| 1652832000000 | 1693.76 |
| 1652918400000 | 1671.57 |
| 1653004800000 | 1686.16 |
| 1653264000000 | 1717.02 |
| 1653350400000 | 1694.66 |
| 1653436800000 | 1682.02 |
| 1653523200000 | 1696.8 |
| 1653609600000 | 1695.43 |
| 1653868800000 | 1724.82 |
| 1653955200000 | 1723.98 |
| 1654041600000 | 1724.39 |
| 1654128000000 | 1733.99 |
| 1654214400000 | 1726.78 |
| 1654473600000 | 1748.71 |
| 1654560000000 | 1733.21 |
| 1654646400000 | 1698.97 |
| 1654732800000 | 1684.69 |
| 1654819200000 | 1652.24 |
| 1655078400000 | 1613.26 |
| 1655164800000 | 1615.8699 |
| 1655251200000 | 1628.27 |
| 1655337600000 | 1597.34 |
| 1655424000000 | 1597.4 |
| 1655683200000 | 1612.21 |
| 1655769600000 | 1641.01 |
| 1655856000000 | 1611.84 |
| 1655942400000 | 1592 |
| 1656028800000 | 1604.18 |
| 1656288000000 | 1611.1099 |
| 1656374400000 | 1630.45 |
| 1656460800000 | 1618.14 |
| 1656547200000 | 1583.78 |
| 1656633600000 | 1576.48 |
| 1656892800000 | 1567.76 |
| 1656979200000 | 1526.44 |
| 1657065600000 | 1531.15 |
| 1657152000000 | 1573.95 |
| 1657238400000 | 1586.81 |
| 1657497600000 | 1570.51 |
| 1657584000000 | 1554.74 |
| 1657670400000 | 1546.32 |
| 1657756800000 | 1525.43 |
| 1657843200000 | 1537.47 |
| 1658102400000 | 1571.63 |
| 1658188800000 | 1584.42 |
| 1658275200000 | 1597 |
| 1658361600000 | 1600.25 |
| 1658448000000 | 1609.8 |
| 1658707200000 | 1606.78 |
| 1658793600000 | 1594.03 |
| 1658880000000 | 1596.06 |
| 1658966400000 | 1598.95 |
| 1659052800000 | 1633.38 |
| 1659312000000 | 1648.17 |
| 1659398400000 | 1645.17 |
| 1659484800000 | 1657.93 |
| 1659571200000 | 1650.52 |
| 1659657600000 | 1641.95 |
| 1659916800000 | 1670.54 |
| 1660003200000 | 1664.05 |
| 1660089600000 | 1691.62 |
| 1660176000000 | 1710.11 |
| 1660262400000 | 1715.15 |
| 1660521600000 | 1702.96 |
| 1660608000000 | 1719.26 |
| 1660694400000 | 1704.42 |
| 1660780800000 | 1711.45 |
| 1660867200000 | 1695.21 |
| 1661126400000 | 1676.8599 |
| 1661212800000 | 1688.42 |
| 1661299200000 | 1665.6199 |
| 1661385600000 | 1683.56 |
| 1661472000000 | 1670.18 |
| 1661731200000 | 1647.95 |
| 1661817600000 | 1630.53 |
| 1661904000000 | 1619.44 |
| 1661990400000 | 1585.26 |
| 1662076800000 | 1609.25 |
| 1662336000000 | 1613.14 |
| 1662422400000 | 1603.14 |
| 1662508800000 | 1613.45 |
| 1662595200000 | 1617.92 |
| 1662681600000 | 1648.28 |
| 1662940800000 | 1682.79 |
| 1663027200000 | 1642.6199 |
| 1663113600000 | 1640.95 |
| 1663200000000 | 1634.01 |
| 1663286400000 | 1614.78 |
| 1663545600000 | 1599.73 |
| 1663632000000 | 1600.13 |
| 1663718400000 | 1584.89 |
| 1663804800000 | 1597.25 |
| 1663891200000 | 1562.33 |
| 1664150400000 | 1542 |
| 1664236800000 | 1556.88 |
| 1664323200000 | 1525.21 |
| 1664409600000 | 1480.32 |
| 1664496000000 | 1488.16 |
| 1664755200000 | 1533.58 |
| 1664841600000 | 1580.39 |
| 1664928000000 | 1570.64 |
| 1665014400000 | 1579.67 |
| 1665100800000 | 1575.8 |
| 1665360000000 | 1566.57 |
| 1665446400000 | 1556.23 |
| 1665532800000 | 1546.84 |
| 1665619200000 | 1542.02 |
| 1665705600000 | 1579.35 |
| 1665964800000 | 1621.71 |
| 1666051200000 | 1638.31 |
| 1666137600000 | 1625.93 |
| 1666224000000 | 1650.56 |
| 1666310400000 | 1652.05 |
| 1666569600000 | 1660.67 |
| 1666656000000 | 1666.89 |
| 1666742400000 | 1679.46 |
| 1666828800000 | 1686.27 |
| 1666915200000 | 1681.03 |
| 1667174400000 | 1710.73 |
| 1667260800000 | 1723.08 |
| 1667347200000 | 1739.5 |
| 1667433600000 | 1743.89 |
| 1667520000000 | 1785.74 |
| 1667779200000 | 1814.63 |
| 1667865600000 | 1819.44 |
| 1667952000000 | 1819.95 |
| 1668038400000 | 1847.49 |
| 1668124800000 | 1833.97 |
| 1668384000000 | 1853.27 |
| 1668470400000 | 1876.9 |
| 1668556800000 | 1853.92 |
| 1668643200000 | 1824.3 |
| 1668729600000 | 1835.35 |
| 1668988800000 | 1841.37 |
| 1669075200000 | 1878.72 |
| 1669161600000 | 1879.23 |
| 1669248000000 | 1897.15 |
| 1669334400000 | 1897.94 |
| 1669593600000 | 1895.08 |
| 1669680000000 | 1906.42 |
| 1669766400000 | 1911.41 |
| 1669852800000 | 1918.6 |
| 1669939200000 | 1883.18 |
| 1670198400000 | 1873.86 |
| 1670284800000 | 1878.75 |
| 1670371200000 | 1854.34 |
| 1670457600000 | 1842.61 |
| 1670544000000 | 1861.37 |
| 1670803200000 | 1890.38 |
| 1670889600000 | 1912.83 |
| 1670976000000 | 1896.12 |
| 1671062400000 | 1896.17 |
| 1671148800000 | 1894.99 |
| 1671408000000 | 1927.12 |
| 1671494400000 | 1932.76 |
| 1671580800000 | 1949.71 |
| 1671667200000 | 1951.35 |
| 1671753600000 | 1951.29 |
| 1672099200000 | 1933.18 |
| 1672185600000 | 1930.34 |
| 1672272000000 | 1956.66 |
| 1672358400000 | 1953.82 |
| 1672617600000 | 1969.97 |
| 1672704000000 | 1998.04 |
| 1672790400000 | 2001.41 |
| 1672876800000 | 1962.5 |
| 1672963200000 | 1982.49 |
| 1673222400000 | 1987.04 |
| 1673308800000 | 1975.18 |
| 1673395200000 | 1944.41 |
| 1673481600000 | 1976.11 |
| 1673568000000 | 1972.84 |
| 1673827200000 | 2005.35 |
| 1673913600000 | 2007.99 |
| 1674000000000 | 2018.34 |
| 1674086400000 | 2007.28 |
| 1674172800000 | 2024.22 |
| 1674432000000 | 2033.08 |
| 1674518400000 | 2028.33 |
| 1674604800000 | 2007.6 |
| 1674691200000 | 2023.88 |
| 1674777600000 | 2028.74 |
| 1675036800000 | 2006.22 |
| 1675123200000 | 1991.31 |
| 1675209600000 | 1957.13 |
| 1675296000000 | 1985.11 |
| 1675382400000 | 2020 |
| 1675641600000 | 1994.07 |
| 1675728000000 | 1951.89 |
| 1675814400000 | 1973.76 |
| 1675900800000 | 1983.85 |
| 1675987200000 | 1967.23 |
| 1676246400000 | 1979.3 |
| 1676332800000 | 1982.62 |
| 1676419200000 | 2042.19 |
| 1676505600000 | 2045.29 |
| 1676592000000 | 2043.81 |
| 1676851200000 | 2056.23 |
| 1676937600000 | 2043.41 |
| 1677024000000 | 2022.17 |
| 1677110400000 | 2048.75 |
| 1677196800000 | 2035.83 |
| 1677456000000 | 2060.9899 |
| 1677542400000 | 2083.5 |
| 1677628800000 | 2107.42 |
| 1677715200000 | 2082.59 |
| 1677801600000 | 2081.88 |
| 1678060800000 | 2103.34 |
| 1678147200000 | 2083.04 |
| 1678233600000 | 2105.26 |
| 1678320000000 | 2087.2399 |
| 1678406400000 | 2054 |
| 1678665600000 | 2008.63 |
| 1678752000000 | 2005.61 |
| 1678838400000 | 1966.6 |
| 1678924800000 | 1971.56 |
| 1679011200000 | 1941.57 |
| 1679270400000 | 1930.75 |
| 1679356800000 | 1953.65 |
| 1679443200000 | 1953.72 |
| 1679529600000 | 1965.9 |
| 1679616000000 | 1926.88 |
| 1679875200000 | 1934.59 |
| 1679961600000 | 1914.69 |
| 1680048000000 | 1943.29 |
| 1680134400000 | 1959.14 |
| 1680220800000 | 1957.77 |
| 1680480000000 | 1983.84 |
| 1680566400000 | 2003.93 |
| 1680652800000 | 1989.2 |
| 1680739200000 | 1993.55 |
| 1681171200000 | 2040.46 |
| 1681257600000 | 2049.33 |
| 1681344000000 | 2056.2399 |
| 1681430400000 | 2061.7 |
| 1681689600000 | 2064.4899 |
| 1681776000000 | 2078.37 |
| 1681862400000 | 2072.37 |
| 1681948800000 | 2070.32 |
| 1682035200000 | 2073.6 |
| 1682294400000 | 2074.05 |
| 1682380800000 | 2048.03 |
| 1682467200000 | 2035.96 |
| 1682553600000 | 2068.07 |
| 1682640000000 | 2030.96 |
| 1682899200000 | 2030.76 |
| 1682985600000 | 2026.86 |
| 1683072000000 | 2035.38 |
| 1683158400000 | 2027.46 |
| 1683244800000 | 2033.97 |
| 1683504000000 | 2069.2399 |
| 1683590400000 | 2072.43 |
| 1683676800000 | 2079.1 |
| 1683763200000 | 2114.48 |
| 1683849600000 | 2119.73 |
| 1684108800000 | 2070.15 |
| 1684195200000 | 2088.19 |
| 1684281600000 | 2080.7199 |
| 1684368000000 | 2047.09 |
| 1684454400000 | 2068.66 |
| 1684713600000 | 2103.4 |
| 1684800000000 | 2104.9899 |
| 1684886400000 | 2074.4 |
| 1684972800000 | 2076.01 |
| 1685059200000 | 2114.38 |
| 1685318400000 | 2134.14 |
| 1685404800000 | 2124.21 |
| 1685491200000 | 2080.59 |
| 1685577600000 | 2099.41 |
| 1685664000000 | 2165.94 |
| 1685923200000 | 2195.56 |
| 1686009600000 | 2215.87 |
| 1686096000000 | 2195.7399 |
| 1686182400000 | 2194.46 |
| 1686268800000 | 2215.69 |
| 1686528000000 | 2207.6 |
| 1686614400000 | 2175.18 |
| 1686700800000 | 2193.25 |
| 1686787200000 | 2208.85 |
| 1686873600000 | 2215.7 |
| 1687132800000 | 2185.2399 |
| 1687219200000 | 2178.39 |
| 1687305600000 | 2178.4699 |
| 1687392000000 | 2178.81 |
| 1687478400000 | 2169.93 |
| 1687737600000 | 2169.51 |
| 1687824000000 | 2147.7 |
| 1687910400000 | 2149.37 |
| 1687996800000 | 2176.78 |
| 1688083200000 | 2176.09 |
| 1688342400000 | 2215.3 |
| 1688428800000 | 2207.2 |
| 1688515200000 | 2194.13 |
| 1688601600000 | 2174.35 |
| 1688688000000 | 2188.25 |
| 1688947200000 | 2199.94 |
| 1689033600000 | 2234.7199 |
| 1689120000000 | 2260.98 |
| 1689206400000 | 2259.45 |
| 1689292800000 | 2265.27 |
| 1689552000000 | 2276.7199 |
| 1689638400000 | 2264.56 |
| 1689724800000 | 2296.43 |
| 1689811200000 | 2305.43 |
| 1689897600000 | 2297.7399 |
| 1690156800000 | 2302.89 |
| 1690243200000 | 2308.07 |
| 1690329600000 | 2311.82 |
| 1690416000000 | 2343.05 |
| 1690502400000 | 2360.53 |
| 1690761600000 | 2370.98 |
| 1690848000000 | 2360.33 |
| 1690934400000 | 2343.4 |
| 1691020800000 | 2329.96 |
| 1691107200000 | 2363.58 |
| 1691366400000 | 2362.4899 |
| 1691452800000 | 2335.87 |
| 1691539200000 | 2352.9 |
| 1691625600000 | 2363.16 |
| 1691712000000 | 2371.59 |
| 1691971200000 | 2355.86 |
| 1692057600000 | 2341.13 |
| 1692144000000 | 2325.06 |
| 1692230400000 | 2327.02 |
| 1692316800000 | 2298.32 |
| 1692576000000 | 2334.4 |
| 1692662400000 | 2339.25 |
| 1692748800000 | 2322.05 |
| 1692835200000 | 2348.56 |
| 1692921600000 | 2350.93 |
| 1693180800000 | 2390.14 |
| 1693267200000 | 2391.06 |
| 1693353600000 | 2385.88 |
| 1693440000000 | 2361.95 |
| 1693526400000 | 2380.29 |
| 1693785600000 | 2360.56 |
| 1693872000000 | 2361.58 |
| 1693958400000 | 2333.57 |
| 1694044800000 | 2323.63 |
| 1694131200000 | 2337.94 |
| 1694390400000 | 2308.55 |
| 1694476800000 | 2309.87 |
| 1694563200000 | 2296.73 |
| 1694649600000 | 2322.01 |
| 1694736000000 | 2315.53 |
| 1694995200000 | 2278.34 |
| 1695081600000 | 2271.71 |
| 1695168000000 | 2270.36 |
| 1695254400000 | 2276.78 |
| 1695340800000 | 2288.07 |
| 1695600000000 | 2304.91 |
| 1695686400000 | 2298.5 |
| 1695772800000 | 2274.11 |
| 1695859200000 | 2263.8 |
| 1695945600000 | 2300.7 |
| 1696204800000 | 2298.06 |
| 1696291200000 | 2283.07 |
| 1696377600000 | 2274.26 |
| 1696464000000 | 2270.7399 |
| 1696550400000 | 2265.29 |
| 1696809600000 | 2254.11 |
| 1696896000000 | 2313.7199 |
| 1696982400000 | 2320.31 |
| 1697068800000 | 2312.6 |
| 1697155200000 | 2304.07 |
| 1697414400000 | 2348.57 |
| 1697500800000 | 2380.58 |
| 1697587200000 | 2349.68 |
| 1697673600000 | 2320.84 |
| 1697760000000 | 2287.83 |
| 1698019200000 | 2299.91 |
| 1698105600000 | 2344.87 |
| 1698192000000 | 2313.17 |
| 1698278400000 | 2343.29 |
| 1698364800000 | 2331.08 |
| 1698624000000 | 2338.51 |
| 1698710400000 | 2338.21 |
| 1698796800000 | 2341.37 |
| 1698883200000 | 2367.55 |
| 1698969600000 | 2376.2399 |
| 1699228800000 | 2400.25 |
| 1699315200000 | 2385.36 |
| 1699401600000 | 2378.61 |
| 1699488000000 | 2386.92 |
| 1699574400000 | 2366.51 |
| 1699833600000 | 2345.01 |
| 1699920000000 | 2409.53 |
| 1700006400000 | 2404.85 |
| 1700092800000 | 2421.76 |
| 1700179200000 | 2429.84 |
| 1700438400000 | 2442.66 |
| 1700524800000 | 2443.3 |
| 1700611200000 | 2450.76 |
| 1700697600000 | 2436.68 |
| 1700784000000 | 2439.07 |
| 1701043200000 | 2450.92 |
| 1701129600000 | 2475.7 |
| 1701216000000 | 2465.44 |
| 1701302400000 | 2462.39 |
| 1701388800000 | 2506.65 |
| 1701648000000 | 2511.95 |
| 1701734400000 | 2519.17 |
| 1701820800000 | 2509.75 |
| 1701907200000 | 2510.03 |
| 1701993600000 | 2512.46 |
| 1702252800000 | 2503.4899 |
| 1702339200000 | 2500.59 |
| 1702425600000 | 2493.01 |
| 1702512000000 | 2528.73 |
| 1702598400000 | 2541.37 |
| 1702857600000 | 2532.28 |
| 1702944000000 | 2534.59 |
| 1703030400000 | 2535.53 |
| 1703116800000 | 2540.01 |
| 1703203200000 | 2513.1 |
| 1703635200000 | 2494.07 |
| 1703721600000 | 2495.17 |
| 1703808000000 | 2492.14 |
| 1704153600000 | 2493.26 |
| 1704240000000 | 2470.17 |
| 1704326400000 | 2486.2 |
| 1704412800000 | 2489.46 |
| 1704672000000 | 2521.56 |
| 1704758400000 | 2528.15 |
| 1704844800000 | 2541.12 |
| 1704931200000 | 2535.31 |
| 1705017600000 | 2542.13 |
| 1705276800000 | 2531.56 |
| 1705363200000 | 2514.17 |
| 1705449600000 | 2490.25 |
| 1705536000000 | 2505.27 |
| 1705622400000 | 2517.75 |
| 1705881600000 | 2519.68 |
| 1705968000000 | 2499.11 |
| 1706054400000 | 2524.39 |
| 1706140800000 | 2527.82 |
| 1706227200000 | 2544.51 |
| 1706486400000 | 2543.09 |
| 1706572800000 | 2556.87 |
| 1706659200000 | 2590.36 |
| 1706745600000 | 2635.71 |
| 1706832000000 | 2650.25 |
| 1707091200000 | 2651.69 |
| 1707177600000 | 2660.28 |
| 1707264000000 | 2649.42 |
| 1707350400000 | 2652.75 |
| 1707436800000 | 2653.77 |
| 1707696000000 | 2673.5 |
| 1707782400000 | 2636.48 |
| 1707868800000 | 2667.63 |
| 1707955200000 | 2677.05 |
| 1708041600000 | 2683.31 |
| 1708300800000 | 2697.95 |
| 1708387200000 | 2723.1 |
| 1708473600000 | 2713.08 |
| 1708560000000 | 2728.5 |
| 1708646400000 | 2738.28 |
| 1708905600000 | 2723.19 |
| 1708992000000 | 2707.17 |
| 1709078400000 | 2675.5 |
| 1709164800000 | 2687.51 |
| 1709251200000 | 2677.06 |
| 1709510400000 | 2653.4699 |
| 1709596800000 | 2636.04 |
| 1709683200000 | 2634.84 |
| 1709769600000 | 2637.39 |
| 1709856000000 | 2650.17 |
| 1710115200000 | 2649.43 |
| 1710201600000 | 2665.45 |
| 1710288000000 | 2644.19 |
| 1710374400000 | 2654.9 |
| 1710460800000 | 2628.4899 |
| 1710720000000 | 2619.6 |
| 1710806400000 | 2631.03 |
| 1710892800000 | 2644.07 |
| 1710979200000 | 2706.06 |
| 1711065600000 | 2680.89 |
| 1711324800000 | 2659.64 |
| 1711411200000 | 2660.44 |
| 1711497600000 | 2662.36 |
| 1711584000000 | 2711.4 |
| STOXX Eastern Europe 50 | STOXX Europe Total Market | |
|---|---|---|
| 2017 | 7.9269424 | 10.9664752 |
| 2018 | -10.1094294 | -10.9053676 |
| 2019 | 34.3217306 | 27.0978917 |
| 2020 | -19.3784679 | -2.0169043 |
| 2021 | 26.6311229 | 25.2553195 |
| 2022 | -49.3511468 | -11.4552211 |
| 2023 | 28.038111 | 15.8508659 |
| 2024 | 41.6233715 | 33.2823994 |
Methodology
The index universe is the relevant benchmark index. To be eligible for inclusion, the three-month average daily trading volume (3-month ADTV) has to be at least 1 million euros. Components are selected on the basis of the free-float market cap and a 10% buffer rule applies for the ranking. If the number of stocks selected is still below the required component count after applying the buffer rules, the largest remaining stocks are selected until there are enough stocks. The detailed methodology including the calculation formula can be found in our rulebook: http://www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0042344819 | EEBCR | EEBCR INDEX | .EEBCR |
| Price EUR | CH0042344801 | EEBCP | EEBCP INDEX | .EEBCP |
| Net Return USD | CH0042344827 | EEBCV | EEBCV INDEX | .EEBCV |
| Price USD | CH0042344793 | EEBCL | EEBCL INDEX | .EEBCL |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% (EU Enlarged 15: 15%; Eastern Europe 50: the weight of each country is additionally capped at 50%) |
| No. of components | Fixed, number of stocks indicated in index name |
| Review frequency | Annually in Sep. (Eastern Europe 50 semi-annually in Mar. and Sep.) |
| To learn more about the inception date, the currency, the 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
STOXX Eastern Europe 50
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| PKO BANK | Banks | Poland | 6.430% |
| OTP BANK | Banks | Hungary | 5.609% |
| ORLEN | Energy | Poland | 4.783% |
| PEKAO | Banks | Poland | 4.053% |
| PZU GROUP | Insurance | Poland | 3.505% |
| KOC HLDG | Energy | Turkey | 3.442% |
| TURK HAVA YOLLARI | Travel and Leisure | Turkey | 3.256% |
| NATIONAL BANK OF GREECE | Banks | Greece | 2.948% |
| CEZ | Utilities | Czech Republic | 2.929% |
| TURKIYE PETROL RAFIN. | Energy | Turkey | 2.508% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 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.