Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Europe AC
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Europe AC Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Europe covering approximately 85% of investable market capitalization. STOXX Europe AC Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large and Mid cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Europe AC | 12,240.9 | 9,354.7 | 17.8 | 6.7 | 310.4 | 0.0 | 3.3 | 0.0 | 3.5 |
| STOXX World AC | 71,152.1 | 59,883.2 | 16.1 | 3.0 | 2,513.4 | 0.0 | 4.2 | 0.0 | 5.1 |
Supersector weighting (top 10)
| Health Care | 16.3 |
|---|---|
| Industrial Goods and Services | 11.8 |
| Banks | 9.0 |
| Food, Beverage and Tobacco | 7.7 |
| Energy | 7.4 |
| Technology | 6.8 |
| Consumer Products and Services | 6.6 |
| Insurance | 5.4 |
| Utilities | 4.1 |
| Construction and Materials | 3.6 |
Country weighting
| UK | 22.9 |
|---|---|
| France | 18.1 |
| Switzerland | 14.0 |
| Germany | 12.0 |
| Netherlands | 6.1 |
| Sweden | 5.1 |
| Denmark | 5.1 |
| Italy | 4.5 |
| Spain | 3.9 |
| Finland | 1.8 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Europe AC | -3.7 | 4.4 | 16.4 | 25.3 | 28.1 | N/A | N/A | 16.3 | 7.8 | 5.1 |
| STOXX World AC | -3.0 | 7.2 | 11.1 | 22.0 | 46.0 | N/A | N/A | 11.1 | 6.8 | 7.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Europe AC | N/A | N/A | 16.8 | 19.0 | 20.4 | N/A | N/A | 0.8 | 0.4 | 0.2 |
| STOXX World AC | N/A | N/A | 12.7 | 14.5 | 17.4 | N/A | N/A | 0.6 | 0.4 | 0.4 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Europe AC | 0.8 | 0.7 | 0.7 | 0.7 | 0.8 | 8.8 | 11.0 | 11.2 | 13.1 | 13.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Europe AC | 1.1 | 1.0 | 1.0 | 1.0 | 0.9 | -1.0 | -0.3 | 0.4 | 0.0 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2023
BENCHMARK INDICES
STOXX Europe AC
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Europe AC | 13.5 | 12.3 | 12.0 | 12.0 | 1.8 | 3.8 | 1.1 | 10.3 |
| STOXX World AC | 19.2 | 16.6 | 17.1 | 16.1 | 0.1 | 2.4 | 1.6 | 9.2 |
Performance and annual returns
| STOXX Europe AC | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1001.1 |
| 859248000000 | 1014.43 |
| 859334400000 | 1029.92 |
| 859420800000 | 1041.77 |
| 859507200000 | 1042.55 |
| 859766400000 | 1047.37 |
| 859852800000 | 1027.89 |
| 859939200000 | 1022 |
| 860025600000 | 1020.97 |
| 860112000000 | 1019.56 |
| 860371200000 | 1025.02 |
| 860457600000 | 1023.92 |
| 860544000000 | 1027.75 |
| 860630400000 | 1031.16 |
| 860716800000 | 1026.41 |
| 860976000000 | 1019.05 |
| 861062400000 | 1034.61 |
| 861148800000 | 1035.92 |
| 861235200000 | 1043.62 |
| 861321600000 | 1047.21 |
| 861580800000 | 1056.9 |
| 861667200000 | 1054.99 |
| 861753600000 | 1062.23 |
| 861840000000 | 1067.01 |
| 861926400000 | 1057.72 |
| 862185600000 | 1058.86 |
| 862272000000 | 1075.87 |
| 862358400000 | 1077.63 |
| 862444800000 | 1084.3 |
| 862531200000 | 1087.07 |
| 862790400000 | 1093.39 |
| 862876800000 | 1103.18 |
| 862963200000 | 1103.27 |
| 863049600000 | 1114.04 |
| 863136000000 | 1130.47 |
| 863395200000 | 1137.63 |
| 863481600000 | 1149.54 |
| 863568000000 | 1161.7 |
| 863654400000 | 1163.83 |
| 863740800000 | 1170.22 |
| 864000000000 | 1164.41 |
| 864086400000 | 1169.58 |
| 864172800000 | 1184.43 |
| 864259200000 | 1175.82 |
| 864345600000 | 1186.49 |
| 864604800000 | 1188.17 |
| 864691200000 | 1183.97 |
| 864777600000 | 1181.2 |
| 864864000000 | 1180.28 |
| 864950400000 | 1164.18 |
| 865209600000 | 1161.23 |
| 865296000000 | 1167.61 |
| 865382400000 | 1169.96 |
| 865468800000 | 1178.15 |
| 865555200000 | 1189.84 |
| 865814400000 | 1202.2 |
| 865900800000 | 1204.43 |
| 865987200000 | 1206.47 |
| 866073600000 | 1214.1 |
| 866160000000 | 1221.12 |
| 866419200000 | 1221.69 |
| 866505600000 | 1213.06 |
| 866592000000 | 1215.26 |
| 866678400000 | 1226 |
| 866764800000 | 1226.67 |
| 867024000000 | 1238.27 |
| 867110400000 | 1240.05 |
| 867196800000 | 1255.89 |
| 867283200000 | 1259.44 |
| 867369600000 | 1252.94 |
| 867628800000 | 1241.48 |
| 867715200000 | 1261.03 |
| 867801600000 | 1268.18 |
| 867888000000 | 1290.65 |
| 867974400000 | 1287.9 |
| 868233600000 | 1299.26 |
| 868320000000 | 1289.28 |
| 868406400000 | 1294.7 |
| 868492800000 | 1293.72 |
| 868579200000 | 1291.88 |
| 868838400000 | 1296.07 |
| 868924800000 | 1295.22 |
| 869011200000 | 1316.27 |
| 869097600000 | 1313.15 |
| 869184000000 | 1297.16 |
| 869443200000 | 1280.9 |
| 869529600000 | 1291.83 |
| 869616000000 | 1308.36 |
| 869702400000 | 1295.88 |
| 869788800000 | 1291.51 |
| 870048000000 | 1281.86 |
| 870134400000 | 1279.03 |
| 870220800000 | 1292.19 |
| 870307200000 | 1291.55 |
| 870393600000 | 1278.18 |
| 870652800000 | 1268.02 |
| 870739200000 | 1267.25 |
| 870825600000 | 1277.46 |
| 870912000000 | 1291.23 |
| 870998400000 | 1287.56 |
| 871257600000 | 1282.6 |
| 871344000000 | 1283.94 |
| 871430400000 | 1270.91 |
| 871516800000 | 1267.04 |
| 871603200000 | 1262.14 |
| 871862400000 | 1247.33 |
| 871948800000 | 1267.34 |
| 872035200000 | 1273.2 |
| 872121600000 | 1278.61 |
| 872208000000 | 1267.18 |
| 872467200000 | 1266.63 |
| 872553600000 | 1247.16 |
| 872640000000 | 1248.37 |
| 872726400000 | 1239.74 |
| 872812800000 | 1228.86 |
| 873072000000 | 1237.33 |
| 873158400000 | 1250.47 |
| 873244800000 | 1257.98 |
| 873331200000 | 1259.65 |
| 873417600000 | 1272.82 |
| 873676800000 | 1268.08 |
| 873763200000 | 1262.84 |
| 873849600000 | 1253.96 |
| 873936000000 | 1250.18 |
| 874022400000 | 1258.13 |
| 874281600000 | 1278.31 |
| 874368000000 | 1291.98 |
| 874454400000 | 1306.6 |
| 874540800000 | 1321.45 |
| 874627200000 | 1321.86 |
| 874886400000 | 1333.57 |
| 874972800000 | 1333.25 |
| 875059200000 | 1352.29 |
| 875145600000 | 1356.79 |
| 875232000000 | 1372.93 |
| 875491200000 | 1373.75 |
| 875577600000 | 1385.93 |
| 875664000000 | 1396.73 |
| 875750400000 | 1398.08 |
| 875836800000 | 1417.13 |
| 876096000000 | 1412.8 |
| 876182400000 | 1415.6 |
| 876268800000 | 1412.49 |
| 876355200000 | 1397.24 |
| 876441600000 | 1393.11 |
| 876700800000 | 1416.57 |
| 876787200000 | 1421.28 |
| 876873600000 | 1417.89 |
| 876960000000 | 1418.72 |
| 877046400000 | 1395.65 |
| 877305600000 | 1395.35 |
| 877392000000 | 1403.75 |
| 877478400000 | 1395.04 |
| 877564800000 | 1363.36 |
| 877651200000 | 1367.16 |
| 877910400000 | 1348.46 |
| 877996800000 | 1302.9 |
| 878083200000 | 1353.56 |
| 878169600000 | 1338.99 |
| 878256000000 | 1348.89 |
| 878515200000 | 1368.59 |
| 878601600000 | 1372.33 |
| 878688000000 | 1386.58 |
| 878774400000 | 1379.58 |
| 878860800000 | 1355.92 |
| 879120000000 | 1368.45 |
| 879206400000 | 1367.56 |
| 879292800000 | 1347.86 |
| 879379200000 | 1344.67 |
| 879465600000 | 1346.54 |
| 879724800000 | 1380.84 |
| 879811200000 | 1382.96 |
| 879897600000 | 1377.78 |
| 879984000000 | 1396.76 |
| 880070400000 | 1414.48 |
| 880329600000 | 1391.79 |
| 880416000000 | 1379.17 |
| 880502400000 | 1386.12 |
| 880588800000 | 1389.9 |
| 880675200000 | 1393.71 |
| 880934400000 | 1413.52 |
| 881020800000 | 1419.4 |
| 881107200000 | 1419.37 |
| 881193600000 | 1432.83 |
| 881280000000 | 1433.29 |
| 881539200000 | 1452.01 |
| 881625600000 | 1467.6 |
| 881712000000 | 1456.38 |
| 881798400000 | 1442.44 |
| 881884800000 | 1441.7 |
| 882144000000 | 1444.56 |
| 882230400000 | 1465.75 |
| 882316800000 | 1477.26 |
| 882403200000 | 1478.27 |
| 882489600000 | 1449.21 |
| 882748800000 | 1450.44 |
| 882835200000 | 1457.77 |
| 882921600000 | 1457.11 |
| 883008000000 | 1460.1 |
| 883094400000 | 1462.13 |
| 883353600000 | 1486.85 |
| 883440000000 | 1490.98 |
| 883526400000 | 1489.81 |
| 883699200000 | 1504.08 |
| 883958400000 | 1513.62 |
| 884044800000 | 1501.44 |
| 884131200000 | 1502.77 |
| 884217600000 | 1490.78 |
| 884304000000 | 1469.14 |
| 884563200000 | 1436.07 |
| 884649600000 | 1458.5 |
| 884736000000 | 1464.49 |
| 884822400000 | 1465.43 |
| 884908800000 | 1487.53 |
| 885168000000 | 1499.2 |
| 885254400000 | 1501.34 |
| 885340800000 | 1508.91 |
| 885427200000 | 1514.22 |
| 885513600000 | 1528.02 |
| 885772800000 | 1523.68 |
| 885859200000 | 1539.12 |
| 885945600000 | 1544.71 |
| 886032000000 | 1546.98 |
| 886118400000 | 1552.9 |
| 886377600000 | 1587.7 |
| 886464000000 | 1593.82 |
| 886550400000 | 1599.01 |
| 886636800000 | 1615.14 |
| 886723200000 | 1606.72 |
| 886982400000 | 1595.83 |
| 887068800000 | 1602.91 |
| 887155200000 | 1605.89 |
| 887241600000 | 1600.26 |
| 887328000000 | 1598.51 |
| 887587200000 | 1609.01 |
| 887673600000 | 1626.8 |
| 887760000000 | 1633 |
| 887846400000 | 1629.26 |
| 887932800000 | 1632.17 |
| 888192000000 | 1651.51 |
| 888278400000 | 1645.94 |
| 888364800000 | 1662.88 |
| 888451200000 | 1671.65 |
| 888537600000 | 1675.97 |
| 888796800000 | 1700.8 |
| 888883200000 | 1698.76 |
| 888969600000 | 1673.54 |
| 889056000000 | 1650.24 |
| 889142400000 | 1683.32 |
| 889401600000 | 1698.91 |
| 889488000000 | 1705.04 |
| 889574400000 | 1710.98 |
| 889660800000 | 1711.05 |
| 889747200000 | 1734.41 |
| 890006400000 | 1737.86 |
| 890092800000 | 1755.05 |
| 890179200000 | 1747.2 |
| 890265600000 | 1759.09 |
| 890352000000 | 1772.93 |
| 890611200000 | 1785.1 |
| 890697600000 | 1797.45 |
| 890784000000 | 1811.81 |
| 890870400000 | 1801.22 |
| 890956800000 | 1807.04 |
| 891216000000 | 1787.48 |
| 891302400000 | 1794.11 |
| 891388800000 | 1807.1 |
| 891475200000 | 1818.06 |
| 891561600000 | 1827.86 |
| 891820800000 | 1860.83 |
| 891907200000 | 1847.46 |
| 891993600000 | 1847.26 |
| 892080000000 | 1845.86 |
| 892166400000 | 1915.65 |
| 892425600000 | 1983.97 |
| 892512000000 | 2103.23 |
| 892598400000 | 2105.65 |
| 892684800000 | 2084.31 |
| 892771200000 | 2072.94 |
| 893030400000 | 2089.47 |
| 893116800000 | 2094.16 |
| 893203200000 | 2079.82 |
| 893289600000 | 2055.04 |
| 893376000000 | 2037.56 |
| 893635200000 | 1983.06 |
| 893721600000 | 2014.23 |
| 893808000000 | 2008.12 |
| 893894400000 | 2053.91 |
| 893980800000 | 2078.07 |
| 894240000000 | 2111.2 |
| 894326400000 | 2098.16 |
| 894412800000 | 2101.33 |
| 894499200000 | 2070.22 |
| 894585600000 | 2079.62 |
| 894844800000 | 2104.26 |
| 894931200000 | 2085.94 |
| 895017600000 | 2084.13 |
| 895104000000 | 2076.63 |
| 895190400000 | 2066.13 |
| 895449600000 | 2032.52 |
| 895536000000 | 2062.31 |
| 895622400000 | 2093.43 |
| 895708800000 | 2107.93 |
| 895795200000 | 2115.15 |
| 896054400000 | 2128.65 |
| 896140800000 | 2133.37 |
| 896227200000 | 2076.86 |
| 896313600000 | 2076.13 |
| 896400000000 | 2077.19 |
| 896659200000 | 2078.12 |
| 896745600000 | 2088.44 |
| 896832000000 | 2102.25 |
| 896918400000 | 2091.27 |
| 897004800000 | 2116.15 |
| 897264000000 | 2134.39 |
| 897350400000 | 2125.78 |
| 897436800000 | 2105.85 |
| 897523200000 | 2068.31 |
| 897609600000 | 2035.21 |
| 897868800000 | 2003.22 |
| 897955200000 | 2025.83 |
| 898041600000 | 2082.33 |
| 898128000000 | 2062.56 |
| 898214400000 | 2052.86 |
| 898473600000 | 2040.82 |
| 898560000000 | 2054.89 |
| 898646400000 | 2065.45 |
| 898732800000 | 2097.69 |
| 898819200000 | 2084.74 |
| 899078400000 | 2099.25 |
| 899164800000 | 2089.63 |
| 899251200000 | 2106.76 |
| 899337600000 | 2112.81 |
| 899424000000 | 2130.27 |
| 899683200000 | 2136.64 |
| 899769600000 | 2142.14 |
| 899856000000 | 2150.1 |
| 899942400000 | 2133.22 |
| 900028800000 | 2132.73 |
| 900288000000 | 2159.51 |
| 900374400000 | 2183.85 |
| 900460800000 | 2200.68 |
| 900547200000 | 2207.83 |
| 900633600000 | 2237.69 |
| 900892800000 | 2246.48 |
| 900979200000 | 2226.38 |
| 901065600000 | 2186.2 |
| 901152000000 | 2180.19 |
| 901238400000 | 2172.37 |
| 901497600000 | 2132.04 |
| 901584000000 | 2140.7 |
| 901670400000 | 2134.47 |
| 901756800000 | 2148.92 |
| 901843200000 | 2130.39 |
| 902102400000 | 2097.7 |
| 902188800000 | 2099.32 |
| 902275200000 | 2057.62 |
| 902361600000 | 2033.72 |
| 902448000000 | 2057.48 |
| 902707200000 | 2021.83 |
| 902793600000 | 1957.46 |
| 902880000000 | 1984.06 |
| 902966400000 | 1967.05 |
| 903052800000 | 1978.38 |
| 903312000000 | 1977.36 |
| 903398400000 | 2032.43 |
| 903484800000 | 2043.05 |
| 903571200000 | 2027.09 |
| 903657600000 | 1957.95 |
| 903916800000 | 1964.13 |
| 904003200000 | 1999.04 |
| 904089600000 | 1943.6 |
| 904176000000 | 1879.38 |
| 904262400000 | 1884.72 |
| 904521600000 | 1874.08 |
| 904608000000 | 1848.22 |
| 904694400000 | 1887.13 |
| 904780800000 | 1855.37 |
| 904867200000 | 1868.6 |
| 905126400000 | 1909.42 |
| 905212800000 | 1933.79 |
| 905299200000 | 1916.33 |
| 905385600000 | 1872.14 |
| 905472000000 | 1847.2 |
| 905731200000 | 1899.05 |
| 905817600000 | 1891.78 |
| 905904000000 | 1907.49 |
| 905990400000 | 1830.09 |
| 906076800000 | 1810.3 |
| 906336000000 | 1751.67 |
| 906422400000 | 1797.12 |
| 906508800000 | 1845.3 |
| 906595200000 | 1838.08 |
| 906681600000 | 1809.46 |
| 906940800000 | 1841.15 |
| 907027200000 | 1838.33 |
| 907113600000 | 1792.1 |
| 907200000000 | 1724.36 |
| 907286400000 | 1682.39 |
| 907545600000 | 1653.42 |
| 907632000000 | 1733.3 |
| 907718400000 | 1730.45 |
| 907804800000 | 1670.25 |
| 907891200000 | 1694.36 |
| 908150400000 | 1769.28 |
| 908236800000 | 1790.09 |
| 908323200000 | 1821.61 |
| 908409600000 | 1850.83 |
| 908496000000 | 1883.17 |
| 908755200000 | 1864.26 |
| 908841600000 | 1916.61 |
| 908928000000 | 1882.47 |
| 909014400000 | 1885.47 |
| 909100800000 | 1887.41 |
| 909360000000 | 1878.36 |
| 909446400000 | 1928.33 |
| 909532800000 | 1893.17 |
| 909619200000 | 1902.86 |
| 909705600000 | 1935.7 |
| 909964800000 | 1972.27 |
| 910051200000 | 1957.43 |
| 910137600000 | 1997.25 |
| 910224000000 | 1961.87 |
| 910310400000 | 1961.62 |
| 910569600000 | 1938.09 |
| 910656000000 | 1924.31 |
| 910742400000 | 1941.84 |
| 910828800000 | 1928.19 |
| 910915200000 | 1928.91 |
| 911174400000 | 1976.09 |
| 911260800000 | 1966.33 |
| 911347200000 | 1958.7 |
| 911433600000 | 1990.48 |
| 911520000000 | 2024.15 |
| 911779200000 | 2055.01 |
| 911865600000 | 2036.41 |
| 911952000000 | 2030.28 |
| 912038400000 | 2067.42 |
| 912124800000 | 2070.82 |
| 912384000000 | 2041.05 |
| 912470400000 | 1976.99 |
| 912556800000 | 1977.02 |
| 912643200000 | 2001.52 |
| 912729600000 | 2002.41 |
| 912988800000 | 1995.82 |
| 913075200000 | 2013.35 |
| 913161600000 | 2023.48 |
| 913248000000 | 2031.28 |
| 913334400000 | 2009.49 |
| 913593600000 | 2005.77 |
| 913680000000 | 2001.91 |
| 913766400000 | 2014.49 |
| 913852800000 | 2039.37 |
| 913939200000 | 2045.97 |
| 914198400000 | 2092.7 |
| 914284800000 | 2091.53 |
| 914371200000 | 2120.32 |
| 914457600000 | 2106.59 |
| 914544000000 | 2168.07 |
| 914803200000 | 2253.27 |
| 914889600000 | 2266.28 |
| 914976000000 | 2241.02 |
| 915062400000 | 2250.16 |
| 915408000000 | 2333.21 |
| 915494400000 | 2350.19 |
| 915580800000 | 2383.23 |
| 915667200000 | 2369.14 |
| 915753600000 | 2355.19 |
| 916012800000 | 2310.18 |
| 916099200000 | 2288.62 |
| 916185600000 | 2211.92 |
| 916272000000 | 2226.5 |
| 916358400000 | 2243.04 |
| 916617600000 | 2304.15 |
| 916704000000 | 2288.48 |
| 916790400000 | 2319.4 |
| 916876800000 | 2291.87 |
| 916963200000 | 2229.23 |
| 917222400000 | 2230.01 |
| 917308800000 | 2241.59 |
| 917395200000 | 2238.34 |
| 917481600000 | 2240.53 |
| 917568000000 | 2247.34 |
| 917827200000 | 2269.82 |
| 917913600000 | 2261.94 |
| 918000000000 | 2233.74 |
| 918086400000 | 2237.84 |
| 918172800000 | 2212.14 |
| 918432000000 | 2206.98 |
| 918518400000 | 2161.89 |
| 918604800000 | 2153.53 |
| 918691200000 | 2167.85 |
| 918777600000 | 2197.21 |
| 919036800000 | 2198.71 |
| 919123200000 | 2205.83 |
| 919209600000 | 2194.57 |
| 919296000000 | 2193.52 |
| 919382400000 | 2177.05 |
| 919641600000 | 2199.08 |
| 919728000000 | 2219.78 |
| 919814400000 | 2239.44 |
| 919900800000 | 2213.08 |
| 919987200000 | 2199.68 |
| 920246400000 | 2157.08 |
| 920332800000 | 2167.38 |
| 920419200000 | 2144.27 |
| 920505600000 | 2152.25 |
| 920592000000 | 2194.78 |
| 920851200000 | 2193.86 |
| 920937600000 | 2204.76 |
| 921024000000 | 2215.47 |
| 921110400000 | 2232.69 |
| 921196800000 | 2242.07 |
| 921456000000 | 2232.6 |
| 921542400000 | 2239.72 |
| 921628800000 | 2237.18 |
| 921715200000 | 2224.65 |
| 921801600000 | 2242.04 |
| 922060800000 | 2226.27 |
| 922147200000 | 2190.59 |
| 922233600000 | 2161.29 |
| 922320000000 | 2187.06 |
| 922406400000 | 2171.43 |
| 922665600000 | 2193.68 |
| 922752000000 | 2188.49 |
| 922838400000 | 2211.19 |
| 922924800000 | 2214.54 |
| 923011200000 | 2276.82 |
| 923270400000 | 2326.73 |
| 923356800000 | 2435.94 |
| 923443200000 | 2444.05 |
| 923529600000 | 2450.73 |
| 923616000000 | 2463.18 |
| 923875200000 | 2465.45 |
| 923961600000 | 2481.88 |
| 924048000000 | 2481.23 |
| 924134400000 | 2446.47 |
| 924220800000 | 2441.34 |
| 924480000000 | 2462.71 |
| 924566400000 | 2402.51 |
| 924652800000 | 2404.59 |
| 924739200000 | 2442.97 |
| 924825600000 | 2435.4 |
| 925084800000 | 2447.66 |
| 925171200000 | 2504.22 |
| 925257600000 | 2492.57 |
| 925344000000 | 2470.91 |
| 925430400000 | 2480.47 |
| 925689600000 | 2489.4 |
| 925776000000 | 2508.11 |
| 925862400000 | 2495.83 |
| 925948800000 | 2495.34 |
| 926035200000 | 2474.39 |
| 926294400000 | 2474.46 |
| 926380800000 | 2469.76 |
| 926467200000 | 2447.15 |
| 926553600000 | 2466.43 |
| 926640000000 | 2428.79 |
| 926899200000 | 2387.17 |
| 926985600000 | 2408.72 |
| 927072000000 | 2429.87 |
| 927158400000 | 2447.02 |
| 927244800000 | 2435.95 |
| 927504000000 | 2430.12 |
| 927590400000 | 2397.31 |
| 927676800000 | 2372.66 |
| 927763200000 | 2345.28 |
| 927849600000 | 2351.77 |
| 928108800000 | 2360 |
| 928195200000 | 2370.77 |
| 928281600000 | 2362.96 |
| 928368000000 | 2378.95 |
| 928454400000 | 2397.81 |
| 928713600000 | 2407.22 |
| 928800000000 | 2436.34 |
| 928886400000 | 2445.62 |
| 928972800000 | 2426.87 |
| 929059200000 | 2462 |
| 929318400000 | 2427.99 |
| 929404800000 | 2427.53 |
| 929491200000 | 2428.37 |
| 929577600000 | 2446.13 |
| 929664000000 | 2468.09 |
| 929923200000 | 2485.21 |
| 930009600000 | 2466.27 |
| 930096000000 | 2441.35 |
| 930182400000 | 2434 |
| 930268800000 | 2425.73 |
| 930528000000 | 2412.67 |
| 930614400000 | 2402.9 |
| 930700800000 | 2406.71 |
| 930787200000 | 2435.97 |
| 930873600000 | 2448.07 |
| 931132800000 | 2484.44 |
| 931219200000 | 2478.26 |
| 931305600000 | 2463.65 |
| 931392000000 | 2455.98 |
| 931478400000 | 2452.39 |
| 931737600000 | 2455.6 |
| 931824000000 | 2422.35 |
| 931910400000 | 2439.69 |
| 931996800000 | 2462.55 |
| 932083200000 | 2457.01 |
| 932342400000 | 2481.03 |
| 932428800000 | 2447.6 |
| 932515200000 | 2445.64 |
| 932601600000 | 2423.66 |
| 932688000000 | 2395.05 |
| 932947200000 | 2397.73 |
| 933033600000 | 2414.31 |
| 933120000000 | 2430.44 |
| 933206400000 | 2391.06 |
| 933292800000 | 2426.51 |
| 933552000000 | 2427.1 |
| 933638400000 | 2419.55 |
| 933724800000 | 2426.47 |
| 933811200000 | 2366.64 |
| 933897600000 | 2373.47 |
| 934156800000 | 2384.91 |
| 934243200000 | 2349.17 |
| 934329600000 | 2353.35 |
| 934416000000 | 2399.9 |
| 934502400000 | 2415.67 |
| 934761600000 | 2429.12 |
| 934848000000 | 2419.47 |
| 934934400000 | 2419.64 |
| 935020800000 | 2420.07 |
| 935107200000 | 2445.19 |
| 935366400000 | 2438.02 |
| 935452800000 | 2445.99 |
| 935539200000 | 2453.3 |
| 935625600000 | 2455.71 |
| 935712000000 | 2463.39 |
| 935971200000 | 2462.23 |
| 936057600000 | 2432.2 |
| 936144000000 | 2451.95 |
| 936230400000 | 2434.29 |
| 936316800000 | 2476.86 |
| 936576000000 | 2497.03 |
| 936662400000 | 2485.48 |
| 936748800000 | 2486.17 |
| 936835200000 | 2497.04 |
| 936921600000 | 2463.35 |
| 937180800000 | 2449.19 |
| 937267200000 | 2422.92 |
| 937353600000 | 2420.39 |
| 937440000000 | 2403.09 |
| 937526400000 | 2415.36 |
| 937785600000 | 2419.04 |
| 937872000000 | 2415.63 |
| 937958400000 | 2392.32 |
| 938044800000 | 2425.63 |
| 938131200000 | 2389.87 |
| 938390400000 | 2426.71 |
| 938476800000 | 2408.73 |
| 938563200000 | 2420.73 |
| 938649600000 | 2433.01 |
| 938736000000 | 2423.71 |
| 938995200000 | 2453.89 |
| 939081600000 | 2468.97 |
| 939168000000 | 2472.59 |
| 939254400000 | 2498.92 |
| 939340800000 | 2489.81 |
| 939600000000 | 2498.28 |
| 939686400000 | 2496.75 |
| 939772800000 | 2475.62 |
| 939859200000 | 2454.38 |
| 939945600000 | 2430.02 |
| 940204800000 | 2398.45 |
| 940291200000 | 2442.96 |
| 940377600000 | 2428.49 |
| 940464000000 | 2431.27 |
| 940550400000 | 2449.35 |
| 940809600000 | 2434.37 |
| 940896000000 | 2443.16 |
| 940982400000 | 2422.63 |
| 941068800000 | 2458.27 |
| 941155200000 | 2504.7 |
| 941414400000 | 2502.65 |
| 941500800000 | 2504.58 |
| 941587200000 | 2512.36 |
| 941673600000 | 2505.1 |
| 941760000000 | 2523.6 |
| 942019200000 | 2523.21 |
| 942105600000 | 2540.61 |
| 942192000000 | 2564.54 |
| 942278400000 | 2584.79 |
| 942364800000 | 2554.74 |
| 942624000000 | 2582.3 |
| 942710400000 | 2579.33 |
| 942796800000 | 2600.28 |
| 942883200000 | 2597.49 |
| 942969600000 | 2593.24 |
| 943228800000 | 2567.59 |
| 943315200000 | 2576.38 |
| 943401600000 | 2557.74 |
| 943488000000 | 2606.25 |
| 943574400000 | 2615.2 |
| 943833600000 | 2606.29 |
| 943920000000 | 2575.01 |
| 944006400000 | 2595.35 |
| 944092800000 | 2597.64 |
| 944179200000 | 2642.96 |
| 944438400000 | 2684.4 |
| 944524800000 | 2698.73 |
| 944611200000 | 2703.15 |
| 944697600000 | 2699.1 |
| 944784000000 | 2680.3 |
| 945043200000 | 2693.28 |
| 945129600000 | 2678.23 |
| 945216000000 | 2655.3 |
| 945302400000 | 2697.54 |
| 945388800000 | 2694.68 |
| 945648000000 | 2723.5 |
| 945734400000 | 2702.76 |
| 945820800000 | 2731.01 |
| 945907200000 | 2787.18 |
| 945993600000 | 2796.84 |
| 946252800000 | 2804.39 |
| 946339200000 | 2799 |
| 946425600000 | 2809.6 |
| 946512000000 | 2842.52 |
| 946598400000 | 2848.32 |
| 946857600000 | 2868.24 |
| 946944000000 | 2797.13 |
| 947030400000 | 2739.22 |
| 947116800000 | 2720.06 |
| 947203200000 | 2769.23 |
| 947462400000 | 2795.24 |
| 947548800000 | 2791.47 |
| 947635200000 | 2781.99 |
| 947721600000 | 2796.62 |
| 947808000000 | 2827.57 |
| 948067200000 | 2833.93 |
| 948153600000 | 2774.22 |
| 948240000000 | 2768.75 |
| 948326400000 | 2765.54 |
| 948412800000 | 2744.23 |
| 948672000000 | 2737.9 |
| 948758400000 | 2692.73 |
| 948844800000 | 2720.26 |
| 948931200000 | 2731.46 |
| 949017600000 | 2685.93 |
| 949276800000 | 2631.4 |
| 949363200000 | 2666.42 |
| 949449600000 | 2707.98 |
| 949536000000 | 2772.39 |
| 949622400000 | 2753.35 |
| 949881600000 | 2722.66 |
| 949968000000 | 2802.67 |
| 950054400000 | 2820.76 |
| 950140800000 | 2797.98 |
| 950227200000 | 2785.73 |
| 950486400000 | 2752.79 |
| 950572800000 | 2713.27 |
| 950659200000 | 2751.42 |
| 950745600000 | 2782.74 |
| 950832000000 | 2770.33 |
| 951091200000 | 2743.51 |
| 951177600000 | 2776.16 |
| 951264000000 | 2810.05 |
| 951350400000 | 2802.38 |
| 951436800000 | 2806.04 |
| 951696000000 | 2752.3 |
| 951782400000 | 2774.47 |
| 951868800000 | 2825.02 |
| 951955200000 | 2862.7 |
| 952041600000 | 2880.56 |
| 952300800000 | 2909.19 |
| 952387200000 | 2864.84 |
| 952473600000 | 2838.8 |
| 952560000000 | 2890.5 |
| 952646400000 | 2898.96 |
| 952905600000 | 2845.86 |
| 952992000000 | 2835.82 |
| 953078400000 | 2785.55 |
| 953164800000 | 2834.84 |
| 953251200000 | 2853.55 |
| 953510400000 | 2882.82 |
| 953596800000 | 2865.63 |
| 953683200000 | 2850.08 |
| 953769600000 | 2865.13 |
| 953856000000 | 2932.18 |
| 954115200000 | 2909.95 |
| 954201600000 | 2908.59 |
| 954288000000 | 2866.6 |
| 954374400000 | 2805.01 |
| 954460800000 | 2816.82 |
| 954720000000 | 2763.84 |
| 954806400000 | 2774.8 |
| 954892800000 | 2727.07 |
| 954979200000 | 2786.05 |
| 955065600000 | 2816.11 |
| 955324800000 | 2818.83 |
| 955411200000 | 2758.82 |
| 955497600000 | 2748.7 |
| 955584000000 | 2750.93 |
| 955670400000 | 2676.66 |
| 955929600000 | 2630.19 |
| 956016000000 | 2651.1 |
| 956102400000 | 2658.93 |
| 956188800000 | 2675.53 |
| 956275200000 | 2675.44 |
| 956534400000 | 2669.21 |
| 956620800000 | 2670.03 |
| 956707200000 | 2675.9 |
| 956793600000 | 2625.05 |
| 956880000000 | 2671.52 |
| 957139200000 | 2676.47 |
| 957225600000 | 2714.81 |
| 957312000000 | 2627.67 |
| 957398400000 | 2619.6 |
| 957484800000 | 2640.94 |
| 957744000000 | 2621.12 |
| 957830400000 | 2593.55 |
| 957916800000 | 2565.91 |
| 958003200000 | 2592.18 |
| 958089600000 | 2640.84 |
| 958348800000 | 2623.79 |
| 958435200000 | 2649.96 |
| 958521600000 | 2580.47 |
| 958608000000 | 2584.82 |
| 958694400000 | 2503.81 |
| 958953600000 | 2487.22 |
| 959040000000 | 2509.13 |
| 959126400000 | 2495.86 |
| 959212800000 | 2548.37 |
| 959299200000 | 2586.06 |
| 959558400000 | 2600.81 |
| 959644800000 | 2650.73 |
| 959731200000 | 2663.94 |
| 959817600000 | 2698.26 |
| 959904000000 | 2799.7 |
| 960163200000 | 2783.33 |
| 960249600000 | 2796.16 |
| 960336000000 | 2789.65 |
| 960422400000 | 2769.19 |
| 960508800000 | 2761.88 |
| 960768000000 | 2768.13 |
| 960854400000 | 2778.28 |
| 960940800000 | 2798 |
| 961027200000 | 2774.61 |
| 961113600000 | 2789.13 |
| 961372800000 | 2772.52 |
| 961459200000 | 2782.27 |
| 961545600000 | 2731.55 |
| 961632000000 | 2705.46 |
| 961718400000 | 2681.56 |
| 961977600000 | 2684.81 |
| 962064000000 | 2691.05 |
| 962150400000 | 2689.64 |
| 962236800000 | 2643.56 |
| 962323200000 | 2683.94 |
| 962582400000 | 2720 |
| 962668800000 | 2714.59 |
| 962755200000 | 2709.82 |
| 962841600000 | 2717.94 |
| 962928000000 | 2751.08 |
| 963187200000 | 2748.46 |
| 963273600000 | 2738.26 |
| 963360000000 | 2730.62 |
| 963446400000 | 2728.28 |
| 963532800000 | 2738.2 |
| 963792000000 | 2748.55 |
| 963878400000 | 2713.82 |
| 963964800000 | 2700.02 |
| 964051200000 | 2733.81 |
| 964137600000 | 2706.63 |
| 964396800000 | 2705.26 |
| 964483200000 | 2714.77 |
| 964569600000 | 2717.7 |
| 964656000000 | 2661.33 |
| 964742400000 | 2621.55 |
| 965001600000 | 2645.57 |
| 965088000000 | 2630.32 |
| 965174400000 | 2616.81 |
| 965260800000 | 2563.83 |
| 965347200000 | 2593.53 |
| 965606400000 | 2619.42 |
| 965692800000 | 2603.06 |
| 965779200000 | 2618.56 |
| 965865600000 | 2628.62 |
| 965952000000 | 2622.56 |
| 966211200000 | 2646.79 |
| 966297600000 | 2667.43 |
| 966384000000 | 2680.72 |
| 966470400000 | 2665.41 |
| 966556800000 | 2646.31 |
| 966816000000 | 2630.21 |
| 966902400000 | 2618.2 |
| 966988800000 | 2617.49 |
| 967075200000 | 2620.26 |
| 967161600000 | 2627.61 |
| 967420800000 | 2628.64 |
| 967507200000 | 2609.47 |
| 967593600000 | 2598.87 |
| 967680000000 | 2599.72 |
| 967766400000 | 2682.93 |
| 968025600000 | 2702.07 |
| 968112000000 | 2655.63 |
| 968198400000 | 2590.58 |
| 968284800000 | 2601.95 |
| 968371200000 | 2538.54 |
| 968630400000 | 2510.91 |
| 968716800000 | 2513.93 |
| 968803200000 | 2481.41 |
| 968889600000 | 2508.88 |
| 968976000000 | 2467.8 |
| 969235200000 | 2444.49 |
| 969321600000 | 2442.06 |
| 969408000000 | 2404.27 |
| 969494400000 | 2403.71 |
| 969580800000 | 2444.79 |
| 969840000000 | 2468.92 |
| 969926400000 | 2464.38 |
| 970012800000 | 2474.55 |
| 970099200000 | 2466.35 |
| 970185600000 | 2475.38 |
| 970444800000 | 2480.91 |
| 970531200000 | 2488.77 |
| 970617600000 | 2473.88 |
| 970704000000 | 2471.39 |
| 970790400000 | 2459.89 |
| 971049600000 | 2408.11 |
| 971136000000 | 2420.45 |
| 971222400000 | 2365.25 |
| 971308800000 | 2368.83 |
| 971395200000 | 2359.22 |
| 971654400000 | 2369.07 |
| 971740800000 | 2353.48 |
| 971827200000 | 2298.72 |
| 971913600000 | 2363.99 |
| 972000000000 | 2376.15 |
| 972259200000 | 2373.15 |
| 972345600000 | 2427.37 |
| 972432000000 | 2373.86 |
| 972518400000 | 2364.82 |
| 972604800000 | 2412.88 |
| 972864000000 | 2421.21 |
| 972950400000 | 2458.18 |
| 973036800000 | 2492.22 |
| 973123200000 | 2483.82 |
| 973209600000 | 2500.82 |
| 973468800000 | 2480.43 |
| 973555200000 | 2482.17 |
| 973641600000 | 2462.46 |
| 973728000000 | 2467.83 |
| 973814400000 | 2429.04 |
| 974073600000 | 2390.31 |
| 974160000000 | 2445.04 |
| 974246400000 | 2451.56 |
| 974332800000 | 2433 |
| 974419200000 | 2415.43 |
| 974678400000 | 2374.02 |
| 974764800000 | 2374.49 |
| 974851200000 | 2318.82 |
| 974937600000 | 2324.07 |
| 975024000000 | 2356.25 |
| 975283200000 | 2401.98 |
| 975369600000 | 2375.62 |
| 975456000000 | 2375.33 |
| 975542400000 | 2362.82 |
| 975628800000 | 2407.71 |
| 975888000000 | 2403.28 |
| 975974400000 | 2452.51 |
| 976060800000 | 2465.74 |
| 976147200000 | 2453.78 |
| 976233600000 | 2459.14 |
| 976492800000 | 2483.43 |
| 976579200000 | 2476.14 |
| 976665600000 | 2460.36 |
| 976752000000 | 2453.74 |
| 976838400000 | 2427.84 |
| 977097600000 | 2440 |
| 977184000000 | 2456.06 |
| 977270400000 | 2420.05 |
| 977356800000 | 2411.99 |
| 977443200000 | 2435.73 |
| 977702400000 | 2496.05 |
| 977788800000 | 2561.64 |
| 977875200000 | 2660.78 |
| 977961600000 | 2672.34 |
| 978048000000 | 2693.17 |
| 978393600000 | 2689.16 |
| 978480000000 | 2613.49 |
| 978566400000 | 2704.24 |
| 978652800000 | 2712.53 |
| 978912000000 | 2677.81 |
| 978998400000 | 2636.72 |
| 979084800000 | 2616.8 |
| 979171200000 | 2677.96 |
| 979257600000 | 2686.68 |
| 979516800000 | 2670.94 |
| 979603200000 | 2631.87 |
| 979689600000 | 2674.59 |
| 979776000000 | 2689.46 |
| 979862400000 | 2661.76 |
| 980121600000 | 2674.44 |
| 980208000000 | 2668.86 |
| 980294400000 | 2656.38 |
| 980380800000 | 2658.65 |
| 980467200000 | 2663.43 |
| 980726400000 | 2651.9 |
| 980812800000 | 2671.27 |
| 980899200000 | 2693.17 |
| 980985600000 | 2688.96 |
| 981072000000 | 2655.02 |
| 981331200000 | 2664.73 |
| 981417600000 | 2656.35 |
| 981504000000 | 2624.52 |
| 981590400000 | 2591.25 |
| 981676800000 | 2570.96 |
| 981936000000 | 2610.69 |
| 982022400000 | 2586.27 |
| 982108800000 | 2555.62 |
| 982195200000 | 2554.53 |
| 982281600000 | 2521.68 |
| 982540800000 | 2531.87 |
| 982627200000 | 2485.29 |
| 982713600000 | 2460.11 |
| 982800000000 | 2437.12 |
| 982886400000 | 2427.6 |
| 983145600000 | 2429.04 |
| 983232000000 | 2447.25 |
| 983318400000 | 2453.6 |
| 983404800000 | 2456.51 |
| 983491200000 | 2463.4 |
| 983750400000 | 2482.69 |
| 983836800000 | 2521.9 |
| 983923200000 | 2513.85 |
| 984009600000 | 2509.52 |
| 984096000000 | 2481.04 |
| 984355200000 | 2415.25 |
| 984441600000 | 2357.51 |
| 984528000000 | 2308.2 |
| 984614400000 | 2318.64 |
| 984700800000 | 2259.5 |
| 984960000000 | 2247.37 |
| 985046400000 | 2298.32 |
| 985132800000 | 2234.29 |
| 985219200000 | 2121.18 |
| 985305600000 | 2178.09 |
| 985564800000 | 2262.75 |
| 985651200000 | 2306.57 |
| 985737600000 | 2262.46 |
| 985824000000 | 2244.96 |
| 985910400000 | 2249.63 |
| 986169600000 | 2244.46 |
| 986256000000 | 2207.77 |
| 986342400000 | 2235.92 |
| 986428800000 | 2275.04 |
| 986515200000 | 2281.32 |
| 986774400000 | 2306.45 |
| 986860800000 | 2331.12 |
| 986947200000 | 2341.37 |
| 987033600000 | 2349.81 |
| 987120000000 | 2342.77 |
| 987379200000 | 2343.47 |
| 987465600000 | 2314.83 |
| 987552000000 | 2365.79 |
| 987638400000 | 2406.35 |
| 987724800000 | 2404.73 |
| 987984000000 | 2371.85 |
| 988070400000 | 2375.19 |
| 988156800000 | 2379.05 |
| 988243200000 | 2401.95 |
| 988329600000 | 2419.98 |
| 988588800000 | 2432.17 |
| 988675200000 | 2435.31 |
| 988761600000 | 2430.42 |
| 988848000000 | 2379.18 |
| 988934400000 | 2410.77 |
| 989193600000 | 2413.72 |
| 989280000000 | 2395.94 |
| 989366400000 | 2388.07 |
| 989452800000 | 2467.63 |
| 989539200000 | 2460.11 |
| 989798400000 | 2410.22 |
| 989884800000 | 2451.96 |
| 989971200000 | 2471.83 |
| 990057600000 | 2492.58 |
| 990144000000 | 2509.13 |
| 990403200000 | 2513.68 |
| 990489600000 | 2498.05 |
| 990576000000 | 2454.66 |
| 990662400000 | 2458.43 |
| 990748800000 | 2451.21 |
| 991008000000 | 2451.67 |
| 991094400000 | 2431.38 |
| 991180800000 | 2403.66 |
| 991267200000 | 2382.87 |
| 991353600000 | 2383 |
| 991612800000 | 2386.99 |
| 991699200000 | 2425.78 |
| 991785600000 | 2396.24 |
| 991872000000 | 2401.08 |
| 991958400000 | 2393.34 |
| 992217600000 | 2353.23 |
| 992304000000 | 2319.56 |
| 992390400000 | 2350.22 |
| 992476800000 | 2341.83 |
| 992563200000 | 2324.33 |
| 992822400000 | 2301.56 |
| 992908800000 | 2293.76 |
| 992995200000 | 2286.9 |
| 993081600000 | 2290.79 |
| 993168000000 | 2299.52 |
| 993427200000 | 2311.7 |
| 993513600000 | 2276.88 |
| 993600000000 | 2281.79 |
| 993686400000 | 2272.85 |
| 993772800000 | 2302.31 |
| 994032000000 | 2329.36 |
| 994118400000 | 2301.3 |
| 994204800000 | 2280.75 |
| 994291200000 | 2241.59 |
| 994377600000 | 2219.99 |
| 994636800000 | 2218.13 |
| 994723200000 | 2216.95 |
| 994809600000 | 2193.46 |
| 994896000000 | 2213.48 |
| 994982400000 | 2228.61 |
| 995241600000 | 2216.98 |
| 995328000000 | 2204.94 |
| 995414400000 | 2214.04 |
| 995500800000 | 2248.14 |
| 995587200000 | 2228.99 |
| 995846400000 | 2229.59 |
| 995932800000 | 2208.66 |
| 996019200000 | 2190.85 |
| 996105600000 | 2202.47 |
| 996192000000 | 2239.47 |
| 996451200000 | 2261.23 |
| 996537600000 | 2286.03 |
| 996624000000 | 2310.28 |
| 996710400000 | 2316.48 |
| 996796800000 | 2301.26 |
| 997056000000 | 2291.17 |
| 997142400000 | 2281.75 |
| 997228800000 | 2261.25 |
| 997315200000 | 2246.87 |
| 997401600000 | 2235.21 |
| 997660800000 | 2251.18 |
| 997747200000 | 2293.84 |
| 997833600000 | 2299.54 |
| 997920000000 | 2279.64 |
| 998006400000 | 2250.65 |
| 998265600000 | 2244.49 |
| 998352000000 | 2273.62 |
| 998438400000 | 2271.58 |
| 998524800000 | 2273 |
| 998611200000 | 2302.16 |
| 998870400000 | 2303.63 |
| 998956800000 | 2280.81 |
| 999043200000 | 2271.75 |
| 999129600000 | 2243.89 |
| 999216000000 | 2238.37 |
| 999475200000 | 2207.94 |
| 999561600000 | 2195.15 |
| 999648000000 | 2207.64 |
| 999734400000 | 2185.55 |
| 999820800000 | 2149.24 |
| 1000080000000 | 2117.32 |
| 1000166400000 | 2020 |
| 1000252800000 | 2043.46 |
| 1000339200000 | 2069.04 |
| 1000425600000 | 1987.47 |
| 1000684800000 | 2040.31 |
| 1000771200000 | 2023.64 |
| 1000857600000 | 1986.81 |
| 1000944000000 | 1900.28 |
| 1001030400000 | 1830.15 |
| 1001289600000 | 1927.16 |
| 1001376000000 | 1964.98 |
| 1001462400000 | 1987.52 |
| 1001548800000 | 2006.1 |
| 1001635200000 | 2055.03 |
| 1001894400000 | 2020.84 |
| 1001980800000 | 2034.58 |
| 1002067200000 | 2045.01 |
| 1002153600000 | 2110.74 |
| 1002240000000 | 2107.16 |
| 1002499200000 | 2107.37 |
| 1002585600000 | 2087.06 |
| 1002672000000 | 2137.3 |
| 1002758400000 | 2144.69 |
| 1002844800000 | 2149.42 |
| 1003104000000 | 2103.74 |
| 1003190400000 | 2123.76 |
| 1003276800000 | 2159.77 |
| 1003363200000 | 2127.97 |
| 1003449600000 | 2082.08 |
| 1003708800000 | 2099.97 |
| 1003795200000 | 2148.04 |
| 1003881600000 | 2158.99 |
| 1003968000000 | 2120.95 |
| 1004054400000 | 2168.35 |
| 1004313600000 | 2151.21 |
| 1004400000000 | 2100 |
| 1004486400000 | 2123.36 |
| 1004572800000 | 2145.17 |
| 1004659200000 | 2191.83 |
| 1004918400000 | 2242.88 |
| 1005004800000 | 2242.61 |
| 1005091200000 | 2259.6 |
| 1005177600000 | 2292.09 |
| 1005264000000 | 2269.13 |
| 1005523200000 | 2222.18 |
| 1005609600000 | 2263.76 |
| 1005696000000 | 2267.69 |
| 1005782400000 | 2272.95 |
| 1005868800000 | 2293.75 |
| 1006128000000 | 2305.53 |
| 1006214400000 | 2283.77 |
| 1006300800000 | 2271.73 |
| 1006387200000 | 2287.83 |
| 1006473600000 | 2274.76 |
| 1006732800000 | 2283.72 |
| 1006819200000 | 2260.37 |
| 1006905600000 | 2242.74 |
| 1006992000000 | 2240.46 |
| 1007078400000 | 2259.92 |
| 1007337600000 | 2240.58 |
| 1007424000000 | 2267.47 |
| 1007510400000 | 2324.03 |
| 1007596800000 | 2352.31 |
| 1007683200000 | 2320.99 |
| 1007942400000 | 2281.15 |
| 1008028800000 | 2287.79 |
| 1008115200000 | 2281 |
| 1008201600000 | 2234.12 |
| 1008288000000 | 2240.73 |
| 1008547200000 | 2292.18 |
| 1008633600000 | 2290.31 |
| 1008720000000 | 2264.72 |
| 1008806400000 | 2247.14 |
| 1008892800000 | 2263.16 |
| 1009152000000 | 2260.94 |
| 1009238400000 | 2248.39 |
| 1009324800000 | 2259.37 |
| 1009411200000 | 2293.54 |
| 1009497600000 | 2309.12 |
| 1009756800000 | 2312.02 |
| 1009929600000 | 2321.7 |
| 1010016000000 | 2355.14 |
| 1010102400000 | 2356.49 |
| 1010361600000 | 2330.29 |
| 1010448000000 | 2306.06 |
| 1010534400000 | 2301.17 |
| 1010620800000 | 2279.68 |
| 1010707200000 | 2297.96 |
| 1010966400000 | 2250.58 |
| 1011052800000 | 2253.68 |
| 1011139200000 | 2220.45 |
| 1011225600000 | 2243.02 |
| 1011312000000 | 2243.66 |
| 1011571200000 | 2228.36 |
| 1011657600000 | 2233.75 |
| 1011744000000 | 2233.66 |
| 1011830400000 | 2261.5 |
| 1011916800000 | 2217.88 |
| 1012176000000 | 2229.88 |
| 1012262400000 | 2205.27 |
| 1012348800000 | 2175.28 |
| 1012435200000 | 2196.5 |
| 1012521600000 | 2209.11 |
| 1012780800000 | 2205.22 |
| 1012867200000 | 2159.5 |
| 1012953600000 | 2140.41 |
| 1013040000000 | 2164.89 |
| 1013126400000 | 2166.8 |
| 1013385600000 | 2197.43 |
| 1013472000000 | 2194 |
| 1013558400000 | 2199.23 |
| 1013644800000 | 2226.69 |
| 1013731200000 | 2204.2 |
| 1013990400000 | 2187.7 |
| 1014076800000 | 2160.62 |
| 1014163200000 | 2134.08 |
| 1014249600000 | 2151.77 |
| 1014336000000 | 2146.43 |
| 1014595200000 | 2160.62 |
| 1014681600000 | 2161.67 |
| 1014768000000 | 2199.48 |
| 1014854400000 | 2198.45 |
| 1014940800000 | 2214.23 |
| 1015200000000 | 2274.24 |
| 1015286400000 | 2266.66 |
| 1015372800000 | 2285.26 |
| 1015459200000 | 2312.25 |
| 1015545600000 | 2306.84 |
| 1015804800000 | 2296.77 |
| 1015891200000 | 2276.5 |
| 1015977600000 | 2280.06 |
| 1016064000000 | 2296.27 |
| 1016150400000 | 2315.77 |
| 1016409600000 | 2327.01 |
| 1016496000000 | 2334.21 |
| 1016582400000 | 2320.2 |
| 1016668800000 | 2310.99 |
| 1016755200000 | 2310.52 |
| 1017014400000 | 2294.89 |
| 1017100800000 | 2298.52 |
| 1017187200000 | 2294.35 |
| 1017273600000 | 2314.32 |
| 1017360000000 | 2316.14 |
| 1017619200000 | 2339.61 |
| 1017705600000 | 2319.73 |
| 1017792000000 | 2320.44 |
| 1017878400000 | 2294.8 |
| 1017964800000 | 2298.28 |
| 1018224000000 | 2255.32 |
| 1018310400000 | 2276.39 |
| 1018396800000 | 2295.96 |
| 1018483200000 | 2265.75 |
| 1018569600000 | 2269.87 |
| 1018828800000 | 2288.53 |
| 1018915200000 | 2330.92 |
| 1019001600000 | 2348.72 |
| 1019088000000 | 2334.01 |
| 1019174400000 | 2341.46 |
| 1019433600000 | 2319.86 |
| 1019520000000 | 2310.39 |
| 1019606400000 | 2311.56 |
| 1019692800000 | 2302.32 |
| 1019779200000 | 2300.37 |
| 1020038400000 | 2298.57 |
| 1020124800000 | 2304.96 |
| 1020211200000 | 2310.98 |
| 1020297600000 | 2301.99 |
| 1020384000000 | 2318.53 |
| 1020643200000 | 2314.88 |
| 1020729600000 | 2284.27 |
| 1020816000000 | 2312.72 |
| 1020902400000 | 2313.89 |
| 1020988800000 | 2298.42 |
| 1021248000000 | 2312.47 |
| 1021334400000 | 2321.95 |
| 1021420800000 | 2348.13 |
| 1021507200000 | 2343.59 |
| 1021593600000 | 2351.59 |
| 1021852800000 | 2343.1 |
| 1021939200000 | 2336.9 |
| 1022025600000 | 2317.93 |
| 1022112000000 | 2314.43 |
| 1022198400000 | 2312.32 |
| 1022457600000 | 2313.83 |
| 1022544000000 | 2306.27 |
| 1022630400000 | 2315.84 |
| 1022716800000 | 2294.33 |
| 1022803200000 | 2295.38 |
| 1023062400000 | 2295.88 |
| 1023148800000 | 2260.06 |
| 1023235200000 | 2243.3 |
| 1023321600000 | 2247.75 |
| 1023408000000 | 2213.99 |
| 1023667200000 | 2217.46 |
| 1023753600000 | 2247.29 |
| 1023840000000 | 2195.52 |
| 1023926400000 | 2165.31 |
| 1024012800000 | 2114.69 |
| 1024272000000 | 2180.47 |
| 1024358400000 | 2183.27 |
| 1024444800000 | 2158.03 |
| 1024531200000 | 2124.34 |
| 1024617600000 | 2133.9 |
| 1024876800000 | 2085.98 |
| 1024963200000 | 2144.61 |
| 1025049600000 | 2121.68 |
| 1025136000000 | 2147.9 |
| 1025222400000 | 2225.92 |
| 1025481600000 | 2228.83 |
| 1025568000000 | 2152.65 |
| 1025654400000 | 2086.49 |
| 1025740800000 | 2124.76 |
| 1025827200000 | 2196.41 |
| 1026086400000 | 2219.55 |
| 1026172800000 | 2205.24 |
| 1026259200000 | 2135.02 |
| 1026345600000 | 2057.45 |
| 1026432000000 | 2062.52 |
| 1026691200000 | 1989.59 |
| 1026777600000 | 1993.16 |
| 1026864000000 | 2061 |
| 1026950400000 | 2090.3 |
| 1027036800000 | 1999.68 |
| 1027296000000 | 1900.14 |
| 1027382400000 | 1828.86 |
| 1027468800000 | 1811.1 |
| 1027555200000 | 1894.94 |
| 1027641600000 | 1890.03 |
| 1027900800000 | 1982.6 |
| 1027987200000 | 1981.29 |
| 1028073600000 | 1980.59 |
| 1028160000000 | 1912.79 |
| 1028246400000 | 1914.92 |
| 1028505600000 | 1846.28 |
| 1028592000000 | 1893.65 |
| 1028678400000 | 1889.67 |
| 1028764800000 | 1945.16 |
| 1028851200000 | 1977.38 |
| 1029110400000 | 1950.71 |
| 1029196800000 | 1977.93 |
| 1029283200000 | 1931.26 |
| 1029369600000 | 1993.52 |
| 1029456000000 | 2005.16 |
| 1029715200000 | 2047.03 |
| 1029801600000 | 2020.59 |
| 1029888000000 | 2042.49 |
| 1029974400000 | 2059.65 |
| 1030060800000 | 2036.7 |
| 1030320000000 | 2020.55 |
| 1030406400000 | 2079.94 |
| 1030492800000 | 1996.5 |
| 1030579200000 | 1972.56 |
| 1030665600000 | 1987.16 |
| 1030924800000 | 1954.36 |
| 1031011200000 | 1900.72 |
| 1031097600000 | 1905.57 |
| 1031184000000 | 1893.96 |
| 1031270400000 | 1935.59 |
| 1031529600000 | 1902.46 |
| 1031616000000 | 1941.11 |
| 1031702400000 | 1979.6 |
| 1031788800000 | 1919.25 |
| 1031875200000 | 1865.98 |
| 1032134400000 | 1858.8 |
| 1032220800000 | 1846.93 |
| 1032307200000 | 1790.61 |
| 1032393600000 | 1771.62 |
| 1032480000000 | 1771.21 |
| 1032739200000 | 1707.11 |
| 1032825600000 | 1687.23 |
| 1032912000000 | 1705.69 |
| 1032998400000 | 1781.94 |
| 1033084800000 | 1786.58 |
| 1033344000000 | 1715.05 |
| 1033430400000 | 1736.64 |
| 1033516800000 | 1789.6 |
| 1033603200000 | 1767.05 |
| 1033689600000 | 1719.85 |
| 1033948800000 | 1701.36 |
| 1034035200000 | 1666.66 |
| 1034121600000 | 1675.19 |
| 1034208000000 | 1707.33 |
| 1034294400000 | 1791.72 |
| 1034553600000 | 1774.48 |
| 1034640000000 | 1867.65 |
| 1034726400000 | 1841.22 |
| 1034812800000 | 1882.92 |
| 1034899200000 | 1872.89 |
| 1035158400000 | 1880.02 |
| 1035244800000 | 1873.1 |
| 1035331200000 | 1814.16 |
| 1035417600000 | 1861.37 |
| 1035504000000 | 1848.58 |
| 1035763200000 | 1886.34 |
| 1035849600000 | 1810.89 |
| 1035936000000 | 1855.35 |
| 1036022400000 | 1891.04 |
| 1036108800000 | 1879.47 |
| 1036368000000 | 1947.29 |
| 1036454400000 | 1960.33 |
| 1036540800000 | 1937.73 |
| 1036627200000 | 1920.05 |
| 1036713600000 | 1907.18 |
| 1036972800000 | 1889.2 |
| 1037059200000 | 1917.34 |
| 1037145600000 | 1894.97 |
| 1037232000000 | 1927.32 |
| 1037318400000 | 1946.01 |
| 1037577600000 | 1964.18 |
| 1037664000000 | 1943.44 |
| 1037750400000 | 1939.4 |
| 1037836800000 | 2000.72 |
| 1037923200000 | 1997.02 |
| 1038182400000 | 1972.56 |
| 1038268800000 | 1932.72 |
| 1038355200000 | 1974.47 |
| 1038441600000 | 1993.52 |
| 1038528000000 | 1992.06 |
| 1038787200000 | 1997.04 |
| 1038873600000 | 1954.16 |
| 1038960000000 | 1951.1 |
| 1039046400000 | 1928.01 |
| 1039132800000 | 1935.54 |
| 1039392000000 | 1894.97 |
| 1039478400000 | 1898.74 |
| 1039564800000 | 1918.06 |
| 1039651200000 | 1906.85 |
| 1039737600000 | 1888.5 |
| 1039996800000 | 1941.12 |
| 1040083200000 | 1923.67 |
| 1040169600000 | 1883.6 |
| 1040256000000 | 1875.84 |
| 1040342400000 | 1895.96 |
| 1040601600000 | 1899.86 |
| 1040688000000 | 1905.63 |
| 1040774400000 | 1908.49 |
| 1040860800000 | 1916.49 |
| 1040947200000 | 1869.22 |
| 1041206400000 | 1895.82 |
| 1041292800000 | 1913.9 |
| 1041465600000 | 1946.92 |
| 1041552000000 | 1972.22 |
| 1041811200000 | 1983.98 |
| 1041897600000 | 1956.37 |
| 1041984000000 | 1944.81 |
| 1042070400000 | 1956.79 |
| 1042156800000 | 1972.91 |
| 1042416000000 | 1968.81 |
| 1042502400000 | 1981.29 |
| 1042588800000 | 1955.67 |
| 1042675200000 | 1961.74 |
| 1042761600000 | 1922.39 |
| 1043020800000 | 1902.3 |
| 1043107200000 | 1891.19 |
| 1043193600000 | 1858.44 |
| 1043280000000 | 1847.84 |
| 1043366400000 | 1845.33 |
| 1043625600000 | 1786.87 |
| 1043712000000 | 1785.52 |
| 1043798400000 | 1795.08 |
| 1043884800000 | 1833.32 |
| 1043971200000 | 1827.19 |
| 1044230400000 | 1861.65 |
| 1044316800000 | 1818.3 |
| 1044403200000 | 1838.57 |
| 1044489600000 | 1806.27 |
| 1044576000000 | 1789.28 |
| 1044835200000 | 1766.09 |
| 1044921600000 | 1806.83 |
| 1045008000000 | 1771.02 |
| 1045094400000 | 1780.16 |
| 1045180800000 | 1801.17 |
| 1045440000000 | 1824.02 |
| 1045526400000 | 1833.88 |
| 1045612800000 | 1801.22 |
| 1045699200000 | 1800.05 |
| 1045785600000 | 1806.74 |
| 1046044800000 | 1790.48 |
| 1046131200000 | 1734.09 |
| 1046217600000 | 1728.3 |
| 1046304000000 | 1735.48 |
| 1046390400000 | 1770.64 |
| 1046649600000 | 1787.91 |
| 1046736000000 | 1753.42 |
| 1046822400000 | 1749.37 |
| 1046908800000 | 1734.6 |
| 1046995200000 | 1704.67 |
| 1047254400000 | 1671.28 |
| 1047340800000 | 1670.94 |
| 1047427200000 | 1613.39 |
| 1047513600000 | 1676.07 |
| 1047600000000 | 1734.21 |
| 1047859200000 | 1767.7 |
| 1047945600000 | 1774.85 |
| 1048032000000 | 1788.62 |
| 1048118400000 | 1785.97 |
| 1048204800000 | 1831.51 |
| 1048464000000 | 1774.43 |
| 1048550400000 | 1795.69 |
| 1048636800000 | 1801.14 |
| 1048723200000 | 1769.72 |
| 1048809600000 | 1779.4 |
| 1049068800000 | 1737.51 |
| 1049155200000 | 1759.65 |
| 1049241600000 | 1796.94 |
| 1049328000000 | 1810.4 |
| 1049414400000 | 1832.9 |
| 1049673600000 | 1878.77 |
| 1049760000000 | 1857.66 |
| 1049846400000 | 1868.28 |
| 1049932800000 | 1839.23 |
| 1050019200000 | 1850.29 |
| 1050278400000 | 1871.16 |
| 1050364800000 | 1908.02 |
| 1050451200000 | 1905.64 |
| 1050537600000 | 1914.29 |
| 1050624000000 | 1914.44 |
| 1050883200000 | 1911.86 |
| 1050969600000 | 1940.94 |
| 1051056000000 | 1970.82 |
| 1051142400000 | 1950.27 |
| 1051228800000 | 1929.38 |
| 1051488000000 | 1966.15 |
| 1051574400000 | 1968.81 |
| 1051660800000 | 1985.15 |
| 1051747200000 | 1988.53 |
| 1051833600000 | 1997.91 |
| 1052092800000 | 2021.45 |
| 1052179200000 | 2063.75 |
| 1052265600000 | 2039.89 |
| 1052352000000 | 2010.03 |
| 1052438400000 | 2027.86 |
| 1052697600000 | 2040.92 |
| 1052784000000 | 2040.64 |
| 1052870400000 | 2040.07 |
| 1052956800000 | 2050.82 |
| 1053043200000 | 2081.13 |
| 1053302400000 | 2032.73 |
| 1053388800000 | 2048.17 |
| 1053475200000 | 2025.01 |
| 1053561600000 | 2058.54 |
| 1053648000000 | 2065.19 |
| 1053907200000 | 2066.14 |
| 1053993600000 | 2076.17 |
| 1054080000000 | 2109.94 |
| 1054166400000 | 2135.16 |
| 1054252800000 | 2115.89 |
| 1054512000000 | 2156.05 |
| 1054598400000 | 2136.72 |
| 1054684800000 | 2147.28 |
| 1054771200000 | 2164.99 |
| 1054857600000 | 2187.06 |
| 1055116800000 | 2165.98 |
| 1055203200000 | 2164.79 |
| 1055289600000 | 2205.07 |
| 1055376000000 | 2221.64 |
| 1055462400000 | 2210.43 |
| 1055721600000 | 2241.48 |
| 1055808000000 | 2261.82 |
| 1055894400000 | 2253.26 |
| 1055980800000 | 2225.07 |
| 1056067200000 | 2215.65 |
| 1056326400000 | 2174.83 |
| 1056412800000 | 2155.61 |
| 1056499200000 | 2176.54 |
| 1056585600000 | 2147.83 |
| 1056672000000 | 2151.47 |
| 1056931200000 | 2138.67 |
| 1057017600000 | 2112.78 |
| 1057104000000 | 2145.6 |
| 1057190400000 | 2149.64 |
| 1057276800000 | 2144.77 |
| 1057536000000 | 2164.4 |
| 1057622400000 | 2157.54 |
| 1057708800000 | 2148.84 |
| 1057795200000 | 2133.64 |
| 1057881600000 | 2142.4 |
| 1058140800000 | 2167.23 |
| 1058227200000 | 2134.93 |
| 1058313600000 | 2118.64 |
| 1058400000000 | 2095.96 |
| 1058486400000 | 2112.09 |
| 1058745600000 | 2113.96 |
| 1058832000000 | 2120.14 |
| 1058918400000 | 2142.32 |
| 1059004800000 | 2180.7 |
| 1059091200000 | 2174.97 |
| 1059350400000 | 2199.44 |
| 1059436800000 | 2184.21 |
| 1059523200000 | 2178.5 |
| 1059609600000 | 2179.33 |
| 1059696000000 | 2158.17 |
| 1059955200000 | 2160.93 |
| 1060041600000 | 2178.78 |
| 1060128000000 | 2144.58 |
| 1060214400000 | 2154.74 |
| 1060300800000 | 2159.07 |
| 1060560000000 | 2177.92 |
| 1060646400000 | 2181.3 |
| 1060732800000 | 2190.83 |
| 1060819200000 | 2209.84 |
| 1060905600000 | 2215.29 |
| 1061164800000 | 2216.13 |
| 1061251200000 | 2214.44 |
| 1061337600000 | 2205.5 |
| 1061424000000 | 2189.78 |
| 1061510400000 | 2190.04 |
| 1061769600000 | 2172.81 |
| 1061856000000 | 2150.59 |
| 1061942400000 | 2168 |
| 1062028800000 | 2176.31 |
| 1062115200000 | 2174.32 |
| 1062374400000 | 2202.02 |
| 1062460800000 | 2182.82 |
| 1062547200000 | 2222.46 |
| 1062633600000 | 2231.58 |
| 1062720000000 | 2251.93 |
| 1062979200000 | 2261.8 |
| 1063065600000 | 2261.76 |
| 1063152000000 | 2240 |
| 1063238400000 | 2242.91 |
| 1063324800000 | 2250.02 |
| 1063584000000 | 2258.29 |
| 1063670400000 | 2259.79 |
| 1063756800000 | 2288.28 |
| 1063843200000 | 2300.94 |
| 1063929600000 | 2304.95 |
| 1064188800000 | 2283.4 |
| 1064275200000 | 2272.39 |
| 1064361600000 | 2278.39 |
| 1064448000000 | 2260.02 |
| 1064534400000 | 2242 |
| 1064793600000 | 2251.93 |
| 1064880000000 | 2224.65 |
| 1064966400000 | 2270.83 |
| 1065052800000 | 2280.5 |
| 1065139200000 | 2315.24 |
| 1065398400000 | 2329.54 |
| 1065484800000 | 2324.06 |
| 1065571200000 | 2333.52 |
| 1065657600000 | 2358.18 |
| 1065744000000 | 2360.84 |
| 1066003200000 | 2380.34 |
| 1066089600000 | 2378.8 |
| 1066176000000 | 2383.05 |
| 1066262400000 | 2373.39 |
| 1066348800000 | 2374.99 |
| 1066608000000 | 2373.71 |
| 1066694400000 | 2378.71 |
| 1066780800000 | 2364.92 |
| 1066867200000 | 2342.04 |
| 1066953600000 | 2344.79 |
| 1067212800000 | 2352.41 |
| 1067299200000 | 2362.85 |
| 1067385600000 | 2368 |
| 1067472000000 | 2377.58 |
| 1067558400000 | 2370.68 |
| 1067817600000 | 2385.28 |
| 1067904000000 | 2383.08 |
| 1067990400000 | 2360.43 |
| 1068076800000 | 2364.21 |
| 1068163200000 | 2402.94 |
| 1068422400000 | 2380.94 |
| 1068508800000 | 2375.87 |
| 1068595200000 | 2403.17 |
| 1068681600000 | 2429.16 |
| 1068768000000 | 2452.59 |
| 1069027200000 | 2408.58 |
| 1069113600000 | 2432.89 |
| 1069200000000 | 2414.22 |
| 1069286400000 | 2414.81 |
| 1069372800000 | 2425.1 |
| 1069632000000 | 2441.66 |
| 1069718400000 | 2446.45 |
| 1069804800000 | 2466.68 |
| 1069891200000 | 2470.08 |
| 1069977600000 | 2478.43 |
| 1070236800000 | 2512.62 |
| 1070323200000 | 2524.16 |
| 1070409600000 | 2543.87 |
| 1070496000000 | 2531.94 |
| 1070582400000 | 2532.47 |
| 1070841600000 | 2533.44 |
| 1070928000000 | 2553.08 |
| 1071014400000 | 2532.85 |
| 1071100800000 | 2536.18 |
| 1071187200000 | 2553.66 |
| 1071446400000 | 2566 |
| 1071532800000 | 2563.08 |
| 1071619200000 | 2573.03 |
| 1071705600000 | 2599.96 |
| 1071792000000 | 2600.19 |
| 1072051200000 | 2600.82 |
| 1072137600000 | 2612.69 |
| 1072224000000 | 2628.43 |
| 1072310400000 | 2628.21 |
| 1072396800000 | 2623.15 |
| 1072656000000 | 2644.86 |
| 1072742400000 | 2661.36 |
| 1072828800000 | 2682.28 |
| 1073001600000 | 2712.23 |
| 1073260800000 | 2741.91 |
| 1073347200000 | 2753.84 |
| 1073433600000 | 2726.98 |
| 1073520000000 | 2766.58 |
| 1073606400000 | 2779.44 |
| 1073865600000 | 2761.26 |
| 1073952000000 | 2765.22 |
| 1074038400000 | 2765.75 |
| 1074124800000 | 2752.49 |
| 1074211200000 | 2734.79 |
| 1074470400000 | 2737.27 |
| 1074556800000 | 2771.06 |
| 1074643200000 | 2795.7 |
| 1074729600000 | 2814.25 |
| 1074816000000 | 2799.14 |
| 1075075200000 | 2764.12 |
| 1075161600000 | 2789.98 |
| 1075248000000 | 2781.98 |
| 1075334400000 | 2727.38 |
| 1075420800000 | 2724.3 |
| 1075680000000 | 2728.78 |
| 1075766400000 | 2747.8 |
| 1075852800000 | 2735.19 |
| 1075939200000 | 2741.36 |
| 1076025600000 | 2783.46 |
| 1076284800000 | 2812.61 |
| 1076371200000 | 2817.08 |
| 1076457600000 | 2819.91 |
| 1076544000000 | 2850.32 |
| 1076630400000 | 2837.06 |
| 1076889600000 | 2844.4 |
| 1076976000000 | 2878.49 |
| 1077062400000 | 2879.99 |
| 1077148800000 | 2883.23 |
| 1077235200000 | 2842.66 |
| 1077494400000 | 2844.44 |
| 1077580800000 | 2840.45 |
| 1077667200000 | 2827.75 |
| 1077753600000 | 2803.47 |
| 1077840000000 | 2803.44 |
| 1078099200000 | 2837.13 |
| 1078185600000 | 2820.65 |
| 1078272000000 | 2773.97 |
| 1078358400000 | 2801.88 |
| 1078444800000 | 2844.62 |
| 1078704000000 | 2843.46 |
| 1078790400000 | 2823.98 |
| 1078876800000 | 2778.6 |
| 1078963200000 | 2710.27 |
| 1079049600000 | 2704.13 |
| 1079308800000 | 2661.2 |
| 1079395200000 | 2700.82 |
| 1079481600000 | 2712.6 |
| 1079568000000 | 2710.3 |
| 1079654400000 | 2715.24 |
| 1079913600000 | 2670.93 |
| 1080000000000 | 2664.13 |
| 1080086400000 | 2639 |
| 1080172800000 | 2665.11 |
| 1080259200000 | 2654.77 |
| 1080518400000 | 2697.14 |
| 1080604800000 | 2702.61 |
| 1080691200000 | 2720.23 |
| 1080777600000 | 2768.45 |
| 1080864000000 | 2769.28 |
| 1081123200000 | 2757.61 |
| 1081209600000 | 2752.68 |
| 1081296000000 | 2772.53 |
| 1081382400000 | 2771.32 |
| 1081468800000 | 2771.42 |
| 1081728000000 | 2766.09 |
| 1081814400000 | 2749.58 |
| 1081900800000 | 2710.44 |
| 1081987200000 | 2710.92 |
| 1082073600000 | 2748.9 |
| 1082332800000 | 2755.08 |
| 1082419200000 | 2747.54 |
| 1082505600000 | 2710.3 |
| 1082592000000 | 2722.38 |
| 1082678400000 | 2724.54 |
| 1082937600000 | 2740.88 |
| 1083024000000 | 2750.73 |
| 1083110400000 | 2700.28 |
| 1083196800000 | 2698.06 |
| 1083283200000 | 2685.79 |
| 1083542400000 | 2694.86 |
| 1083628800000 | 2735.38 |
| 1083715200000 | 2759.14 |
| 1083801600000 | 2710.29 |
| 1083888000000 | 2673.47 |
| 1084147200000 | 2593.23 |
| 1084233600000 | 2609.76 |
| 1084320000000 | 2603.74 |
| 1084406400000 | 2617.63 |
| 1084492800000 | 2605.55 |
| 1084752000000 | 2600.45 |
| 1084838400000 | 2611.83 |
| 1084924800000 | 2673.64 |
| 1085011200000 | 2633.99 |
| 1085097600000 | 2650.86 |
| 1085356800000 | 2658.43 |
| 1085443200000 | 2672.18 |
| 1085529600000 | 2694.01 |
| 1085616000000 | 2745.66 |
| 1085702400000 | 2723.08 |
| 1085961600000 | 2728.1 |
| 1086048000000 | 2711.01 |
| 1086134400000 | 2734.82 |
| 1086220800000 | 2739.17 |
| 1086307200000 | 2758.6 |
| 1086566400000 | 2794.73 |
| 1086652800000 | 2791.83 |
| 1086739200000 | 2753.39 |
| 1086825600000 | 2757.86 |
| 1086912000000 | 2736.38 |
| 1087171200000 | 2713.32 |
| 1087257600000 | 2732.26 |
| 1087344000000 | 2743.22 |
| 1087430400000 | 2755.3 |
| 1087516800000 | 2778.39 |
| 1087776000000 | 2770.42 |
| 1087862400000 | 2740.18 |
| 1087948800000 | 2749.43 |
| 1088035200000 | 2780.83 |
| 1088121600000 | 2771.22 |
| 1088380800000 | 2800.6 |
| 1088467200000 | 2770.54 |
| 1088553600000 | 2763.96 |
| 1088640000000 | 2752.81 |
| 1088726400000 | 2766.74 |
| 1088985600000 | 2759.72 |
| 1089072000000 | 2745.24 |
| 1089158400000 | 2762.07 |
| 1089244800000 | 2779.12 |
| 1089331200000 | 2774.61 |
| 1089590400000 | 2767.78 |
| 1089676800000 | 2755.14 |
| 1089763200000 | 2765.29 |
| 1089849600000 | 2731.79 |
| 1089936000000 | 2753.1 |
| 1090195200000 | 2734.9 |
| 1090281600000 | 2730.02 |
| 1090368000000 | 2723.71 |
| 1090454400000 | 2692.06 |
| 1090540800000 | 2666.95 |
| 1090800000000 | 2650.22 |
| 1090886400000 | 2655.64 |
| 1090972800000 | 2656.21 |
| 1091059200000 | 2694.17 |
| 1091145600000 | 2693.55 |
| 1091404800000 | 2689.81 |
| 1091491200000 | 2703.01 |
| 1091577600000 | 2682.03 |
| 1091664000000 | 2685.19 |
| 1091750400000 | 2671.25 |
| 1092009600000 | 2649.32 |
| 1092096000000 | 2677.13 |
| 1092182400000 | 2635.73 |
| 1092268800000 | 2636.48 |
| 1092355200000 | 2653.13 |
| 1092614400000 | 2677.05 |
| 1092700800000 | 2678.86 |
| 1092787200000 | 2672.31 |
| 1092873600000 | 2691.73 |
| 1092960000000 | 2677.96 |
| 1093219200000 | 2687.9 |
| 1093305600000 | 2666.56 |
| 1093392000000 | 2669.89 |
| 1093478400000 | 2690.73 |
| 1093564800000 | 2700.65 |
| 1093824000000 | 2697.84 |
| 1093910400000 | 2696.69 |
| 1093996800000 | 2719.7 |
| 1094083200000 | 2726.69 |
| 1094169600000 | 2726.08 |
| 1094428800000 | 2741.05 |
| 1094515200000 | 2739.48 |
| 1094601600000 | 2749.84 |
| 1094688000000 | 2741.89 |
| 1094774400000 | 2779.77 |
| 1095033600000 | 2792.08 |
| 1095120000000 | 2792.58 |
| 1095206400000 | 2757.06 |
| 1095292800000 | 2766.6 |
| 1095379200000 | 2787.28 |
| 1095638400000 | 2773.21 |
| 1095724800000 | 2812.15 |
| 1095811200000 | 2793.9 |
| 1095897600000 | 2788.2 |
| 1095984000000 | 2790.15 |
| 1096243200000 | 2778 |
| 1096329600000 | 2795.75 |
| 1096416000000 | 2807.28 |
| 1096502400000 | 2810.61 |
| 1096588800000 | 2855.55 |
| 1096848000000 | 2853.12 |
| 1096934400000 | 2869.34 |
| 1097020800000 | 2868.69 |
| 1097107200000 | 2864.31 |
| 1097193600000 | 2881.01 |
| 1097452800000 | 2869.88 |
| 1097539200000 | 2828.35 |
| 1097625600000 | 2827.83 |
| 1097712000000 | 2836.42 |
| 1097798400000 | 2849.85 |
| 1098057600000 | 2851.1 |
| 1098144000000 | 2879.05 |
| 1098230400000 | 2867.98 |
| 1098316800000 | 2884.87 |
| 1098403200000 | 2888.46 |
| 1098662400000 | 2872.67 |
| 1098748800000 | 2882.19 |
| 1098835200000 | 2915.91 |
| 1098921600000 | 2925.56 |
| 1099008000000 | 2915.35 |
| 1099267200000 | 2944.5 |
| 1099353600000 | 2962.03 |
| 1099440000000 | 2995.74 |
| 1099526400000 | 3006.16 |
| 1099612800000 | 3029.36 |
| 1099872000000 | 3034.3 |
| 1099958400000 | 3024.85 |
| 1100044800000 | 3031.92 |
| 1100131200000 | 3054.24 |
| 1100217600000 | 3072.94 |
| 1100476800000 | 3071.89 |
| 1100563200000 | 3060.28 |
| 1100649600000 | 3100.64 |
| 1100736000000 | 3094.72 |
| 1100822400000 | 3084.14 |
| 1101081600000 | 3065.22 |
| 1101168000000 | 3080.37 |
| 1101254400000 | 3095.3 |
| 1101340800000 | 3134.68 |
| 1101427200000 | 3133.75 |
| 1101686400000 | 3136.01 |
| 1101772800000 | 3122 |
| 1101859200000 | 3161.04 |
| 1101945600000 | 3167.16 |
| 1102032000000 | 3181.11 |
| 1102291200000 | 3179.8 |
| 1102377600000 | 3192.35 |
| 1102464000000 | 3145.55 |
| 1102550400000 | 3118.25 |
| 1102636800000 | 3121.91 |
| 1102896000000 | 3163.92 |
| 1102982400000 | 3166.96 |
| 1103068800000 | 3197.52 |
| 1103155200000 | 3177.46 |
| 1103241600000 | 3143.73 |
| 1103500800000 | 3196.46 |
| 1103587200000 | 3180.56 |
| 1103673600000 | 3201.57 |
| 1103760000000 | 3229.99 |
| 1103846400000 | 3242.38 |
| 1104105600000 | 3258.23 |
| 1104192000000 | 3256.55 |
| 1104278400000 | 3252.4 |
| 1104364800000 | 3262.96 |
| 1104451200000 | 3254.75 |
| 1104710400000 | 3243.49 |
| 1104796800000 | 3215.54 |
| 1104883200000 | 3189.08 |
| 1104969600000 | 3179.77 |
| 1105056000000 | 3171.74 |
| 1105315200000 | 3182.42 |
| 1105401600000 | 3171.69 |
| 1105488000000 | 3179.27 |
| 1105574400000 | 3169.96 |
| 1105660800000 | 3160.64 |
| 1105920000000 | 3171.28 |
| 1106006400000 | 3158.03 |
| 1106092800000 | 3165.95 |
| 1106179200000 | 3131.55 |
| 1106265600000 | 3139.01 |
| 1106524800000 | 3148.12 |
| 1106611200000 | 3148.9 |
| 1106697600000 | 3177.12 |
| 1106784000000 | 3183.44 |
| 1106870400000 | 3165.63 |
| 1107129600000 | 3193.18 |
| 1107216000000 | 3210.96 |
| 1107302400000 | 3226.09 |
| 1107388800000 | 3204.8 |
| 1107475200000 | 3231.41 |
| 1107734400000 | 3221.7 |
| 1107820800000 | 3211.55 |
| 1107907200000 | 3212.48 |
| 1107993600000 | 3235.1 |
| 1108080000000 | 3260.64 |
| 1108339200000 | 3288.29 |
| 1108425600000 | 3303.32 |
| 1108512000000 | 3289.79 |
| 1108598400000 | 3312.15 |
| 1108684800000 | 3316.49 |
| 1108944000000 | 3314.64 |
| 1109030400000 | 3329.42 |
| 1109116800000 | 3306.47 |
| 1109203200000 | 3309.3 |
| 1109289600000 | 3344.15 |
| 1109548800000 | 3354.3 |
| 1109635200000 | 3355.79 |
| 1109721600000 | 3335.76 |
| 1109808000000 | 3339.99 |
| 1109894400000 | 3393.05 |
| 1110153600000 | 3378.06 |
| 1110240000000 | 3397.75 |
| 1110326400000 | 3384.1 |
| 1110412800000 | 3367.86 |
| 1110499200000 | 3388.16 |
| 1110758400000 | 3359.03 |
| 1110844800000 | 3370.76 |
| 1110931200000 | 3352.95 |
| 1111017600000 | 3340.88 |
| 1111104000000 | 3325.33 |
| 1111363200000 | 3290.64 |
| 1111449600000 | 3305.14 |
| 1111536000000 | 3247.12 |
| 1111622400000 | 3257.23 |
| 1111708800000 | 3258.73 |
| 1111968000000 | 3240.47 |
| 1112054400000 | 3252.43 |
| 1112140800000 | 3255.13 |
| 1112227200000 | 3265.75 |
| 1112313600000 | 3274.19 |
| 1112572800000 | 3224.08 |
| 1112659200000 | 3256.01 |
| 1112745600000 | 3273.98 |
| 1112832000000 | 3297.07 |
| 1112918400000 | 3290.78 |
| 1113177600000 | 3311.94 |
| 1113264000000 | 3281.29 |
| 1113350400000 | 3300.85 |
| 1113436800000 | 3270.02 |
| 1113523200000 | 3250.05 |
| 1113782400000 | 3214.28 |
| 1113868800000 | 3241.35 |
| 1113955200000 | 3233.97 |
| 1114041600000 | 3241.68 |
| 1114128000000 | 3262.51 |
| 1114387200000 | 3252.62 |
| 1114473600000 | 3236.57 |
| 1114560000000 | 3197.26 |
| 1114646400000 | 3183.9 |
| 1114732800000 | 3189.25 |
| 1114992000000 | 3183.65 |
| 1115078400000 | 3210.44 |
| 1115164800000 | 3247.97 |
| 1115251200000 | 3263.23 |
| 1115337600000 | 3254.32 |
| 1115596800000 | 3238.16 |
| 1115683200000 | 3227.04 |
| 1115769600000 | 3206.39 |
| 1115856000000 | 3201.33 |
| 1115942400000 | 3187.01 |
| 1116201600000 | 3166.62 |
| 1116288000000 | 3175.21 |
| 1116374400000 | 3214.97 |
| 1116460800000 | 3225.27 |
| 1116547200000 | 3209.75 |
| 1116806400000 | 3233.18 |
| 1116892800000 | 3233.56 |
| 1116979200000 | 3233.18 |
| 1117065600000 | 3237 |
| 1117152000000 | 3242.01 |
| 1117411200000 | 3241.49 |
| 1117497600000 | 3208.68 |
| 1117584000000 | 3230.45 |
| 1117670400000 | 3236.58 |
| 1117756800000 | 3227.49 |
| 1118016000000 | 3219.63 |
| 1118102400000 | 3254.91 |
| 1118188800000 | 3262.79 |
| 1118275200000 | 3227.93 |
| 1118361600000 | 3229.02 |
| 1118620800000 | 3217.95 |
| 1118707200000 | 3224.85 |
| 1118793600000 | 3229.72 |
| 1118880000000 | 3239.76 |
| 1118966400000 | 3282.53 |
| 1119225600000 | 3259.01 |
| 1119312000000 | 3275.26 |
| 1119398400000 | 3279.94 |
| 1119484800000 | 3271.55 |
| 1119571200000 | 3253.62 |
| 1119830400000 | 3240.45 |
| 1119916800000 | 3244.47 |
| 1120003200000 | 3253.3 |
| 1120089600000 | 3254.13 |
| 1120176000000 | 3244 |
| 1120435200000 | 3235.11 |
| 1120521600000 | 3228.4 |
| 1120608000000 | 3253.96 |
| 1120694400000 | 3201.98 |
| 1120780800000 | 3241.69 |
| 1121040000000 | 3296.59 |
| 1121126400000 | 3319.87 |
| 1121212800000 | 3311.38 |
| 1121299200000 | 3330.5 |
| 1121385600000 | 3308.13 |
| 1121644800000 | 3305.27 |
| 1121731200000 | 3303.4 |
| 1121817600000 | 3303.24 |
| 1121904000000 | 3335.4 |
| 1121990400000 | 3336.19 |
| 1122249600000 | 3337.68 |
| 1122336000000 | 3326.47 |
| 1122422400000 | 3341.66 |
| 1122508800000 | 3372.61 |
| 1122595200000 | 3387.39 |
| 1122854400000 | 3407.59 |
| 1122940800000 | 3434.88 |
| 1123027200000 | 3461.49 |
| 1123113600000 | 3450.74 |
| 1123200000000 | 3429.19 |
| 1123459200000 | 3459.09 |
| 1123545600000 | 3475.1 |
| 1123632000000 | 3517.15 |
| 1123718400000 | 3520.4 |
| 1123804800000 | 3508.2 |
| 1124064000000 | 3488.84 |
| 1124150400000 | 3471.71 |
| 1124236800000 | 3459.66 |
| 1124323200000 | 3413.35 |
| 1124409600000 | 3438.32 |
| 1124668800000 | 3464.94 |
| 1124755200000 | 3437.05 |
| 1124841600000 | 3435.22 |
| 1124928000000 | 3422.14 |
| 1125014400000 | 3411.99 |
| 1125273600000 | 3405.56 |
| 1125360000000 | 3384.09 |
| 1125446400000 | 3441.91 |
| 1125532800000 | 3512.87 |
| 1125619200000 | 3535.04 |
| 1125878400000 | 3545.61 |
| 1125964800000 | 3563.58 |
| 1126051200000 | 3565.26 |
| 1126137600000 | 3552.92 |
| 1126224000000 | 3570.98 |
| 1126483200000 | 3538.23 |
| 1126569600000 | 3511.4 |
| 1126656000000 | 3531.64 |
| 1126742400000 | 3510.64 |
| 1126828800000 | 3533.1 |
| 1127088000000 | 3524.09 |
| 1127174400000 | 3534.52 |
| 1127260800000 | 3515.93 |
| 1127347200000 | 3481.02 |
| 1127433600000 | 3476.04 |
| 1127692800000 | 3506.58 |
| 1127779200000 | 3491.28 |
| 1127865600000 | 3521.08 |
| 1127952000000 | 3510.38 |
| 1128038400000 | 3536.53 |
| 1128297600000 | 3525.8 |
| 1128384000000 | 3545.62 |
| 1128470400000 | 3510.55 |
| 1128556800000 | 3508.2 |
| 1128643200000 | 3487.76 |
| 1128902400000 | 3479.84 |
| 1128988800000 | 3476.53 |
| 1129075200000 | 3457.22 |
| 1129161600000 | 3393.46 |
| 1129248000000 | 3434.58 |
| 1129507200000 | 3423.76 |
| 1129593600000 | 3388.43 |
| 1129680000000 | 3343.91 |
| 1129766400000 | 3358.33 |
| 1129852800000 | 3354.04 |
| 1130112000000 | 3384.69 |
| 1130198400000 | 3407.96 |
| 1130284800000 | 3415.19 |
| 1130371200000 | 3387.32 |
| 1130457600000 | 3381.73 |
| 1130716800000 | 3428.02 |
| 1130803200000 | 3434.85 |
| 1130889600000 | 3471.76 |
| 1130976000000 | 3505.89 |
| 1131062400000 | 3447.79 |
| 1131321600000 | 3455.03 |
| 1131408000000 | 3446.06 |
| 1131494400000 | 3436.92 |
| 1131580800000 | 3441.08 |
| 1131667200000 | 3464.57 |
| 1131926400000 | 3464.75 |
| 1132012800000 | 3444.76 |
| 1132099200000 | 3417.55 |
| 1132185600000 | 3452.98 |
| 1132272000000 | 3467.95 |
| 1132531200000 | 3488.02 |
| 1132617600000 | 3482.37 |
| 1132704000000 | 3521.09 |
| 1132790400000 | 3514.83 |
| 1132876800000 | 3509.1 |
| 1133136000000 | 3504.17 |
| 1133222400000 | 3503.01 |
| 1133308800000 | 3493.57 |
| 1133395200000 | 3528.49 |
| 1133481600000 | 3549.92 |
| 1133740800000 | 3556.3 |
| 1133827200000 | 3579.78 |
| 1133913600000 | 3560.56 |
| 1134000000000 | 3592.06 |
| 1134086400000 | 3592.52 |
| 1134345600000 | 3629.95 |
| 1134432000000 | 3628.01 |
| 1134518400000 | 3647.49 |
| 1134604800000 | 3614.59 |
| 1134691200000 | 3656.41 |
| 1134950400000 | 3650.17 |
| 1135036800000 | 3632.22 |
| 1135123200000 | 3628.28 |
| 1135209600000 | 3636.64 |
| 1135296000000 | 3638.57 |
| 1135555200000 | 3638.49 |
| 1135641600000 | 3646.58 |
| 1135728000000 | 3657.8 |
| 1135814400000 | 3656.64 |
| 1135900800000 | 3620.59 |
| 1136160000000 | 3633.72 |
| 1136246400000 | 3710.06 |
| 1136332800000 | 3780.25 |
| 1136419200000 | 3769.84 |
| 1136505600000 | 3811.22 |
| 1136764800000 | 3797.22 |
| 1136851200000 | 3775.88 |
| 1136937600000 | 3806.49 |
| 1137024000000 | 3801.41 |
| 1137110400000 | 3790.45 |
| 1137369600000 | 3817.43 |
| 1137456000000 | 3771.71 |
| 1137542400000 | 3749.05 |
| 1137628800000 | 3778.48 |
| 1137715200000 | 3751.38 |
| 1137974400000 | 3798.38 |
| 1138060800000 | 3788.61 |
| 1138147200000 | 3827.57 |
| 1138233600000 | 3860.5 |
| 1138320000000 | 3872.04 |
| 1138579200000 | 3850.84 |
| 1138665600000 | 3867.27 |
| 1138752000000 | 3895.11 |
| 1138838400000 | 3855.91 |
| 1138924800000 | 3827.96 |
| 1139184000000 | 3828.04 |
| 1139270400000 | 3808.15 |
| 1139356800000 | 3802.88 |
| 1139443200000 | 3847.73 |
| 1139529600000 | 3819.89 |
| 1139788800000 | 3837.23 |
| 1139875200000 | 3819.56 |
| 1139961600000 | 3831.33 |
| 1140048000000 | 3849.06 |
| 1140134400000 | 3876.69 |
| 1140393600000 | 3896.65 |
| 1140480000000 | 3893.55 |
| 1140566400000 | 3912.88 |
| 1140652800000 | 3919.76 |
| 1140739200000 | 3915.76 |
| 1140998400000 | 3926.35 |
| 1141084800000 | 3887.14 |
| 1141171200000 | 3924.59 |
| 1141257600000 | 3909.66 |
| 1141344000000 | 3919.78 |
| 1141603200000 | 3938.59 |
| 1141689600000 | 3869.49 |
| 1141776000000 | 3853.11 |
| 1141862400000 | 3882.12 |
| 1141948800000 | 3897.63 |
| 1142208000000 | 3941.6 |
| 1142294400000 | 3973.78 |
| 1142380800000 | 3990.82 |
| 1142467200000 | 4032.24 |
| 1142553600000 | 4044.84 |
| 1142812800000 | 4050.75 |
| 1142899200000 | 4026.65 |
| 1142985600000 | 4041.23 |
| 1143072000000 | 4006.45 |
| 1143158400000 | 4036.43 |
| 1143417600000 | 4012.13 |
| 1143504000000 | 4003.59 |
| 1143590400000 | 3984.03 |
| 1143676800000 | 4066.18 |
| 1143763200000 | 4029.92 |
| 1144022400000 | 4068.29 |
| 1144108800000 | 4095.31 |
| 1144195200000 | 4116.93 |
| 1144281600000 | 4115.81 |
| 1144368000000 | 4069.14 |
| 1144627200000 | 4095.61 |
| 1144713600000 | 4057.4 |
| 1144800000000 | 4048.38 |
| 1144886400000 | 4051.67 |
| 1144972800000 | 4055.11 |
| 1145232000000 | 4115.89 |
| 1145318400000 | 4120.99 |
| 1145404800000 | 4187.32 |
| 1145491200000 | 4190.31 |
| 1145577600000 | 4230.95 |
| 1145836800000 | 4224.84 |
| 1145923200000 | 4231.91 |
| 1146009600000 | 4265.77 |
| 1146096000000 | 4267.62 |
| 1146182400000 | 4275.58 |
| 1146441600000 | 4292.78 |
| 1146528000000 | 4342.94 |
| 1146614400000 | 4301.78 |
| 1146700800000 | 4355.08 |
| 1146787200000 | 4414.63 |
| 1147046400000 | 4410.93 |
| 1147132800000 | 4443.95 |
| 1147219200000 | 4431.7 |
| 1147305600000 | 4427.25 |
| 1147392000000 | 4352.74 |
| 1147651200000 | 4261.56 |
| 1147737600000 | 4279.13 |
| 1147824000000 | 4138.01 |
| 1147910400000 | 4125.34 |
| 1147996800000 | 4086.55 |
| 1148256000000 | 3990.11 |
| 1148342400000 | 4116.52 |
| 1148428800000 | 4026.8 |
| 1148515200000 | 4090.74 |
| 1148601600000 | 4161.15 |
| 1148860800000 | 4164 |
| 1148947200000 | 4118.86 |
| 1149033600000 | 4139.51 |
| 1149120000000 | 4150.09 |
| 1149206400000 | 4207.8 |
| 1149465600000 | 4187.32 |
| 1149552000000 | 4058.64 |
| 1149638400000 | 4069.54 |
| 1149724800000 | 3906.57 |
| 1149811200000 | 3971.52 |
| 1150070400000 | 3922.67 |
| 1150156800000 | 3813.34 |
| 1150243200000 | 3847.91 |
| 1150329600000 | 3944.23 |
| 1150416000000 | 3922.86 |
| 1150675200000 | 3928.88 |
| 1150761600000 | 3957.94 |
| 1150848000000 | 3979.49 |
| 1150934400000 | 3969.61 |
| 1151020800000 | 3957.35 |
| 1151280000000 | 3956.01 |
| 1151366400000 | 3954.08 |
| 1151452800000 | 3945.28 |
| 1151539200000 | 4022.17 |
| 1151625600000 | 4159.68 |
| 1151884800000 | 4187.32 |
| 1151971200000 | 4196.7 |
| 1152057600000 | 4114.45 |
| 1152144000000 | 4172.18 |
| 1152230400000 | 4185.44 |
| 1152489600000 | 4175.86 |
| 1152576000000 | 4141.14 |
| 1152662400000 | 4133.21 |
| 1152748800000 | 4066.42 |
| 1152835200000 | 4003.53 |
| 1153094400000 | 3948.86 |
| 1153180800000 | 3939.65 |
| 1153267200000 | 4048.77 |
| 1153353600000 | 4081.63 |
| 1153440000000 | 4058.05 |
| 1153699200000 | 4113.82 |
| 1153785600000 | 4116.8 |
| 1153872000000 | 4131.54 |
| 1153958400000 | 4219.89 |
| 1154044800000 | 4252.7 |
| 1154304000000 | 4233.66 |
| 1154390400000 | 4194 |
| 1154476800000 | 4263.74 |
| 1154563200000 | 4227.12 |
| 1154649600000 | 4312.58 |
| 1154908800000 | 4257.01 |
| 1154995200000 | 4251.62 |
| 1155081600000 | 4305.94 |
| 1155168000000 | 4237.89 |
| 1155254400000 | 4245.37 |
| 1155513600000 | 4272 |
| 1155600000000 | 4319.38 |
| 1155686400000 | 4359.29 |
| 1155772800000 | 4359.35 |
| 1155859200000 | 4326.75 |
| 1156118400000 | 4361.27 |
| 1156204800000 | 4345.43 |
| 1156291200000 | 4321.44 |
| 1156377600000 | 4329.78 |
| 1156464000000 | 4320.88 |
| 1156723200000 | 4350.13 |
| 1156809600000 | 4346.35 |
| 1156896000000 | 4395.56 |
| 1156982400000 | 4373.95 |
| 1157068800000 | 4391.4 |
| 1157328000000 | 4432.04 |
| 1157414400000 | 4401.25 |
| 1157500800000 | 4343.09 |
| 1157587200000 | 4279.59 |
| 1157673600000 | 4277.22 |
| 1157932800000 | 4253 |
| 1158019200000 | 4306.77 |
| 1158105600000 | 4317.27 |
| 1158192000000 | 4337.37 |
| 1158278400000 | 4314.43 |
| 1158537600000 | 4330.91 |
| 1158624000000 | 4315.2 |
| 1158710400000 | 4351.62 |
| 1158796800000 | 4369.22 |
| 1158883200000 | 4339.53 |
| 1159142400000 | 4307.53 |
| 1159228800000 | 4351.04 |
| 1159315200000 | 4390.15 |
| 1159401600000 | 4395.26 |
| 1159488000000 | 4383.19 |
| 1159747200000 | 4408.59 |
| 1159833600000 | 4389 |
| 1159920000000 | 4402.62 |
| 1160006400000 | 4435.36 |
| 1160092800000 | 4405.83 |
| 1160352000000 | 4424.05 |
| 1160438400000 | 4428.48 |
| 1160524800000 | 4437.37 |
| 1160611200000 | 4465.18 |
| 1160697600000 | 4469.59 |
| 1160956800000 | 4486.59 |
| 1161043200000 | 4448.18 |
| 1161129600000 | 4484.08 |
| 1161216000000 | 4513.08 |
| 1161302400000 | 4523.58 |
| 1161561600000 | 4517.31 |
| 1161648000000 | 4516.12 |
| 1161734400000 | 4547.73 |
| 1161820800000 | 4569.67 |
| 1161907200000 | 4574.62 |
| 1162166400000 | 4551.46 |
| 1162252800000 | 4570.76 |
| 1162339200000 | 4596.93 |
| 1162425600000 | 4573.03 |
| 1162512000000 | 4568.86 |
| 1162771200000 | 4621.12 |
| 1162857600000 | 4674.84 |
| 1162944000000 | 4655.41 |
| 1163030400000 | 4664.05 |
| 1163116800000 | 4680.73 |
| 1163376000000 | 4670.76 |
| 1163462400000 | 4659.3 |
| 1163548800000 | 4683.17 |
| 1163635200000 | 4692.93 |
| 1163721600000 | 4661.27 |
| 1163980800000 | 4669.56 |
| 1164067200000 | 4683.29 |
| 1164153600000 | 4716.17 |
| 1164240000000 | 4713.02 |
| 1164326400000 | 4729.51 |
| 1164585600000 | 4674.04 |
| 1164672000000 | 4672.21 |
| 1164758400000 | 4739.08 |
| 1164844800000 | 4743.49 |
| 1164931200000 | 4737.19 |
| 1165190400000 | 4763.59 |
| 1165276800000 | 4793.84 |
| 1165363200000 | 4799.49 |
| 1165449600000 | 4818.36 |
| 1165536000000 | 4827.49 |
| 1165795200000 | 4813.86 |
| 1165881600000 | 4837.19 |
| 1165968000000 | 4857.33 |
| 1166054400000 | 4870.38 |
| 1166140800000 | 4868.46 |
| 1166400000000 | 4855.51 |
| 1166486400000 | 4856.36 |
| 1166572800000 | 4875.46 |
| 1166659200000 | 4865.12 |
| 1166745600000 | 4838.02 |
| 1167004800000 | 4836.37 |
| 1167091200000 | 4828.34 |
| 1167177600000 | 4875.07 |
| 1167264000000 | 4885.84 |
| 1167350400000 | 4888.74 |
| 1167696000000 | 4980.11 |
| 1167782400000 | 4951.27 |
| 1167868800000 | 4897.83 |
| 1167955200000 | 4822.57 |
| 1168214400000 | 4822.58 |
| 1168300800000 | 4811.39 |
| 1168387200000 | 4763.49 |
| 1168473600000 | 4825.85 |
| 1168560000000 | 4860.61 |
| 1168819200000 | 4897.13 |
| 1168905600000 | 4864.09 |
| 1168992000000 | 4861.46 |
| 1169078400000 | 4862.03 |
| 1169164800000 | 4895.89 |
| 1169424000000 | 4886.56 |
| 1169510400000 | 4911.73 |
| 1169596800000 | 4930.48 |
| 1169683200000 | 4922.03 |
| 1169769600000 | 4862.87 |
| 1170028800000 | 4882.47 |
| 1170115200000 | 4906.69 |
| 1170201600000 | 4897.45 |
| 1170288000000 | 4965.14 |
| 1170374400000 | 4972 |
| 1170633600000 | 4959.68 |
| 1170720000000 | 4985.49 |
| 1170806400000 | 5021.04 |
| 1170892800000 | 4981.86 |
| 1170979200000 | 4992.17 |
| 1171238400000 | 4942.97 |
| 1171324800000 | 4976.34 |
| 1171411200000 | 5059.3 |
| 1171497600000 | 5058.86 |
| 1171584000000 | 5048.49 |
| 1171843200000 | 5073.67 |
| 1171929600000 | 5059.72 |
| 1172016000000 | 5022.48 |
| 1172102400000 | 5034.22 |
| 1172188800000 | 5067.79 |
| 1172448000000 | 5094.34 |
| 1172534400000 | 4968.08 |
| 1172620800000 | 4877 |
| 1172707200000 | 4809.03 |
| 1172793600000 | 4800.66 |
| 1173052800000 | 4712.94 |
| 1173139200000 | 4761.13 |
| 1173225600000 | 4804.51 |
| 1173312000000 | 4861.21 |
| 1173398400000 | 4877 |
| 1173657600000 | 4875.86 |
| 1173744000000 | 4832.24 |
| 1173830400000 | 4717.89 |
| 1173916800000 | 4816.8 |
| 1174003200000 | 4837.31 |
| 1174262400000 | 4906.29 |
| 1174348800000 | 4935.2 |
| 1174435200000 | 4962.42 |
| 1174521600000 | 5058.99 |
| 1174608000000 | 5069.44 |
| 1174867200000 | 5042.18 |
| 1174953600000 | 5039.82 |
| 1175040000000 | 5021.03 |
| 1175126400000 | 5066.81 |
| 1175212800000 | 5056.01 |
| 1175472000000 | 5092.98 |
| 1175558400000 | 5141.32 |
| 1175644800000 | 5151.05 |
| 1175731200000 | 5182.57 |
| 1175817600000 | 5181.72 |
| 1176076800000 | 5155.05 |
| 1176163200000 | 5215.48 |
| 1176249600000 | 5214 |
| 1176336000000 | 5215.94 |
| 1176422400000 | 5259.86 |
| 1176681600000 | 5331.19 |
| 1176768000000 | 5338.29 |
| 1176854400000 | 5313.97 |
| 1176940800000 | 5303.22 |
| 1177027200000 | 5371.72 |
| 1177286400000 | 5356.88 |
| 1177372800000 | 5333.02 |
| 1177459200000 | 5386.11 |
| 1177545600000 | 5373.46 |
| 1177632000000 | 5359.8 |
| 1177891200000 | 5367.95 |
| 1177977600000 | 5345.05 |
| 1178064000000 | 5371.37 |
| 1178150400000 | 5378.5 |
| 1178236800000 | 5433.24 |
| 1178496000000 | 5449.94 |
| 1178582400000 | 5368.94 |
| 1178668800000 | 5392.37 |
| 1178755200000 | 5336.97 |
| 1178841600000 | 5364.52 |
| 1179100800000 | 5364.07 |
| 1179187200000 | 5399.7 |
| 1179273600000 | 5388.64 |
| 1179360000000 | 5370.31 |
| 1179446400000 | 5425.47 |
| 1179705600000 | 5414.36 |
| 1179792000000 | 5416.19 |
| 1179878400000 | 5460.36 |
| 1179964800000 | 5401.26 |
| 1180051200000 | 5411.11 |
| 1180310400000 | 5415.93 |
| 1180396800000 | 5425.98 |
| 1180483200000 | 5395.17 |
| 1180569600000 | 5454.99 |
| 1180656000000 | 5495.84 |
| 1180915200000 | 5506.23 |
| 1181001600000 | 5492.46 |
| 1181088000000 | 5398 |
| 1181174400000 | 5326.83 |
| 1181260800000 | 5283.69 |
| 1181520000000 | 5325.63 |
| 1181606400000 | 5287.03 |
| 1181692800000 | 5305.64 |
| 1181779200000 | 5396.6 |
| 1181865600000 | 5488.14 |
| 1182124800000 | 5485.93 |
| 1182211200000 | 5471.92 |
| 1182297600000 | 5499.13 |
| 1182384000000 | 5435.19 |
| 1182470400000 | 5430.64 |
| 1182729600000 | 5430.62 |
| 1182816000000 | 5407.22 |
| 1182902400000 | 5368.82 |
| 1182988800000 | 5436.78 |
| 1183075200000 | 5482.52 |
| 1183334400000 | 5516.59 |
| 1183420800000 | 5558.75 |
| 1183507200000 | 5587.01 |
| 1183593600000 | 5548.09 |
| 1183680000000 | 5593.88 |
| 1183939200000 | 5614.41 |
| 1184025600000 | 5585.06 |
| 1184112000000 | 5592.75 |
| 1184198400000 | 5663.27 |
| 1184284800000 | 5688.69 |
| 1184544000000 | 5699.01 |
| 1184630400000 | 5677.74 |
| 1184716800000 | 5620.1 |
| 1184803200000 | 5684.69 |
| 1184889600000 | 5626.62 |
| 1185148800000 | 5657.89 |
| 1185235200000 | 5571.96 |
| 1185321600000 | 5481.99 |
| 1185408000000 | 5330.96 |
| 1185494400000 | 5277.67 |
| 1185753600000 | 5279.87 |
| 1185840000000 | 5393.38 |
| 1185926400000 | 5304.6 |
| 1186012800000 | 5342.95 |
| 1186099200000 | 5313.52 |
| 1186358400000 | 5274.87 |
| 1186444800000 | 5332.36 |
| 1186531200000 | 5462.02 |
| 1186617600000 | 5320.84 |
| 1186704000000 | 5151.6 |
| 1186963200000 | 5243.86 |
| 1187049600000 | 5165.12 |
| 1187136000000 | 5112.47 |
| 1187222400000 | 4909.47 |
| 1187308800000 | 5059.56 |
| 1187568000000 | 5073.36 |
| 1187654400000 | 5074.53 |
| 1187740800000 | 5173.61 |
| 1187827200000 | 5205.43 |
| 1187913600000 | 5245.79 |
| 1188172800000 | 5258.47 |
| 1188259200000 | 5169.77 |
| 1188345600000 | 5200.63 |
| 1188432000000 | 5253.39 |
| 1188518400000 | 5323.57 |
| 1188777600000 | 5328.9 |
| 1188864000000 | 5351.09 |
| 1188950400000 | 5283.97 |
| 1189036800000 | 5318.97 |
| 1189123200000 | 5230.69 |
| 1189382400000 | 5197.4 |
| 1189468800000 | 5299.35 |
| 1189555200000 | 5330.68 |
| 1189641600000 | 5380.53 |
| 1189728000000 | 5317.62 |
| 1189987200000 | 5243.62 |
| 1190073600000 | 5321.96 |
| 1190160000000 | 5502.6 |
| 1190246400000 | 5516.24 |
| 1190332800000 | 5542.47 |
| 1190592000000 | 5541.5 |
| 1190678400000 | 5491.61 |
| 1190764800000 | 5533.6 |
| 1190851200000 | 5585.57 |
| 1190937600000 | 5610.33 |
| 1191196800000 | 5657.98 |
| 1191283200000 | 5656.5 |
| 1191369600000 | 5661.08 |
| 1191456000000 | 5666.69 |
| 1191542400000 | 5715.33 |
| 1191801600000 | 5670.23 |
| 1191888000000 | 5712.09 |
| 1191974400000 | 5744.77 |
| 1192060800000 | 5812.86 |
| 1192147200000 | 5786.2 |
| 1192406400000 | 5757.38 |
| 1192492800000 | 5687.16 |
| 1192579200000 | 5738.22 |
| 1192665600000 | 5720.69 |
| 1192752000000 | 5674.85 |
| 1193011200000 | 5560.03 |
| 1193097600000 | 5655.33 |
| 1193184000000 | 5618.85 |
| 1193270400000 | 5713.94 |
| 1193356800000 | 5786.49 |
| 1193616000000 | 5836.82 |
| 1193702400000 | 5819.17 |
| 1193788800000 | 5890.32 |
| 1193875200000 | 5791.62 |
| 1193961600000 | 5772.67 |
| 1194220800000 | 5731.47 |
| 1194307200000 | 5786.26 |
| 1194393600000 | 5788.61 |
| 1194480000000 | 5767.66 |
| 1194566400000 | 5674.05 |
| 1194825600000 | 5619.58 |
| 1194912000000 | 5654.47 |
| 1194998400000 | 5719.4 |
| 1195084800000 | 5626.72 |
| 1195171200000 | 5582.7 |
| 1195430400000 | 5476.42 |
| 1195516800000 | 5582.86 |
| 1195603200000 | 5461.83 |
| 1195689600000 | 5510.12 |
| 1195776000000 | 5577.04 |
| 1196035200000 | 5565.65 |
| 1196121600000 | 5546.31 |
| 1196208000000 | 5655.27 |
| 1196294400000 | 5684.88 |
| 1196380800000 | 5721.03 |
| 1196640000000 | 5690.5 |
| 1196726400000 | 5652.01 |
| 1196812800000 | 5719.36 |
| 1196899200000 | 5710.73 |
| 1196985600000 | 5768.02 |
| 1197244800000 | 5828.49 |
| 1197331200000 | 5796.58 |
| 1197417600000 | 5811.8 |
| 1197504000000 | 5646.34 |
| 1197590400000 | 5599.73 |
| 1197849600000 | 5484.51 |
| 1197936000000 | 5491.97 |
| 1198022400000 | 5461.29 |
| 1198108800000 | 5459.23 |
| 1198195200000 | 5541.66 |
| 1198454400000 | 5558.37 |
| 1198540800000 | 5558.49 |
| 1198627200000 | 5588.13 |
| 1198713600000 | 5623.12 |
| 1198800000000 | 5659.8 |
| 1199059200000 | 5631.87 |
| 1199232000000 | 5605.9 |
| 1199318400000 | 5591.47 |
| 1199404800000 | 5509.27 |
| 1199664000000 | 5483.35 |
| 1199750400000 | 5515.55 |
| 1199836800000 | 5437.66 |
| 1199923200000 | 5414.32 |
| 1200009600000 | 5408.26 |
| 1200268800000 | 5456.89 |
| 1200355200000 | 5314.05 |
| 1200441600000 | 5192.98 |
| 1200528000000 | 5162.53 |
| 1200614400000 | 5086.27 |
| 1200873600000 | 4746.17 |
| 1200960000000 | 4878.95 |
| 1201046400000 | 4709.41 |
| 1201132800000 | 5007.45 |
| 1201219200000 | 5014.83 |
| 1201478400000 | 4985.93 |
| 1201564800000 | 5059.7 |
| 1201651200000 | 5031.11 |
| 1201737600000 | 5026.36 |
| 1201824000000 | 5132.7 |
| 1202083200000 | 5146.96 |
| 1202169600000 | 4932 |
| 1202256000000 | 4960.71 |
| 1202342400000 | 4813.89 |
| 1202428800000 | 4828.72 |
| 1202688000000 | 4792.74 |
| 1202774400000 | 4985.88 |
| 1202860800000 | 4984.99 |
| 1202947200000 | 5009.95 |
| 1203033600000 | 4935.2 |
| 1203292800000 | 5022.99 |
| 1203379200000 | 5065.17 |
| 1203465600000 | 4974.99 |
| 1203552000000 | 5058.86 |
| 1203638400000 | 5028.53 |
| 1203897600000 | 5113.47 |
| 1203984000000 | 5200.5 |
| 1204070400000 | 5265.29 |
| 1204156800000 | 5200.45 |
| 1204243200000 | 5131.61 |
| 1204502400000 | 5066.12 |
| 1204588800000 | 5014.95 |
| 1204675200000 | 5116.54 |
| 1204761600000 | 5079.53 |
| 1204848000000 | 5022 |
| 1205107200000 | 4971.45 |
| 1205193600000 | 5024.9 |
| 1205280000000 | 5135.85 |
| 1205366400000 | 5093.27 |
| 1205452800000 | 5055 |
| 1205712000000 | 4877.39 |
| 1205798400000 | 5050.93 |
| 1205884800000 | 4962.8 |
| 1205971200000 | 4871.19 |
| 1206057600000 | 4872.23 |
| 1206316800000 | 4873.8 |
| 1206403200000 | 5080.08 |
| 1206489600000 | 5100.74 |
| 1206576000000 | 5176.26 |
| 1206662400000 | 5140.19 |
| 1206921600000 | 5154 |
| 1207008000000 | 5233.81 |
| 1207094400000 | 5296.9 |
| 1207180800000 | 5278.28 |
| 1207267200000 | 5335.35 |
| 1207526400000 | 5378.88 |
| 1207612800000 | 5326.52 |
| 1207699200000 | 5323.89 |
| 1207785600000 | 5312.1 |
| 1207872000000 | 5246.97 |
| 1208131200000 | 5214.4 |
| 1208217600000 | 5227.94 |
| 1208304000000 | 5366.44 |
| 1208390400000 | 5319.25 |
| 1208476800000 | 5388.49 |
| 1208736000000 | 5391.8 |
| 1208822400000 | 5388 |
| 1208908800000 | 5388.32 |
| 1208995200000 | 5334.87 |
| 1209081600000 | 5390.83 |
| 1209340800000 | 5417.06 |
| 1209427200000 | 5360.82 |
| 1209513600000 | 5385.82 |
| 1209600000000 | 5353.24 |
| 1209686400000 | 5432.65 |
| 1209945600000 | 5446.3 |
| 1210032000000 | 5448.45 |
| 1210118400000 | 5451.46 |
| 1210204800000 | 5469.9 |
| 1210291200000 | 5412.94 |
| 1210550400000 | 5454.27 |
| 1210636800000 | 5447.83 |
| 1210723200000 | 5479.14 |
| 1210809600000 | 5503.49 |
| 1210896000000 | 5571.33 |
| 1211155200000 | 5618.56 |
| 1211241600000 | 5550.35 |
| 1211328000000 | 5560.84 |
| 1211414400000 | 5554.87 |
| 1211500800000 | 5490.86 |
| 1211760000000 | 5481.41 |
| 1211846400000 | 5442.19 |
| 1211932800000 | 5460.63 |
| 1212019200000 | 5450.16 |
| 1212105600000 | 5475.18 |
| 1212364800000 | 5410.39 |
| 1212451200000 | 5423.15 |
| 1212537600000 | 5344.83 |
| 1212624000000 | 5368.89 |
| 1212710400000 | 5337.26 |
| 1212969600000 | 5306.08 |
| 1213056000000 | 5188.73 |
| 1213142400000 | 5130.17 |
| 1213228800000 | 5134.97 |
| 1213315200000 | 5134.34 |
| 1213574400000 | 5163.31 |
| 1213660800000 | 5205.8 |
| 1213747200000 | 5136.08 |
| 1213833600000 | 5102.36 |
| 1213920000000 | 5059.04 |
| 1214179200000 | 5005.26 |
| 1214265600000 | 4997.67 |
| 1214352000000 | 5047.28 |
| 1214438400000 | 4980.2 |
| 1214524800000 | 4962.99 |
| 1214784000000 | 4998.36 |
| 1214870400000 | 4886.06 |
| 1214956800000 | 4888.66 |
| 1215043200000 | 4881.81 |
| 1215129600000 | 4813.3 |
| 1215388800000 | 4864.95 |
| 1215475200000 | 4801.16 |
| 1215561600000 | 4891.39 |
| 1215648000000 | 4815.58 |
| 1215734400000 | 4721.55 |
| 1215993600000 | 4762.33 |
| 1216080000000 | 4678.74 |
| 1216166400000 | 4669.38 |
| 1216252800000 | 4820.91 |
| 1216339200000 | 4872.14 |
| 1216598400000 | 4901.71 |
| 1216684800000 | 4867.24 |
| 1216771200000 | 4918.18 |
| 1216857600000 | 4834.18 |
| 1216944000000 | 4809.01 |
| 1217203200000 | 4778.44 |
| 1217289600000 | 4749.33 |
| 1217376000000 | 4819.84 |
| 1217462400000 | 4828.39 |
| 1217548800000 | 4759.56 |
| 1217808000000 | 4727.49 |
| 1217894400000 | 4798.81 |
| 1217980800000 | 4821 |
| 1218067200000 | 4798.05 |
| 1218153600000 | 4714.82 |
| 1218412800000 | 4771.82 |
| 1218499200000 | 4734.51 |
| 1218585600000 | 4607.24 |
| 1218672000000 | 4643.56 |
| 1218758400000 | 4599.59 |
| 1219017600000 | 4597.69 |
| 1219104000000 | 4474.64 |
| 1219190400000 | 4504.61 |
| 1219276800000 | 4514.86 |
| 1219363200000 | 4575.14 |
| 1219622400000 | 4532.54 |
| 1219708800000 | 4497.33 |
| 1219795200000 | 4522.56 |
| 1219881600000 | 4596.9 |
| 1219968000000 | 4608.36 |
| 1220227200000 | 4555.4 |
| 1220313600000 | 4580.32 |
| 1220400000000 | 4486.85 |
| 1220486400000 | 4346.38 |
| 1220572800000 | 4215.79 |
| 1220832000000 | 4338.06 |
| 1220918400000 | 4280.97 |
| 1221004800000 | 4220.85 |
| 1221091200000 | 4149.67 |
| 1221177600000 | 4301.21 |
| 1221436800000 | 4150.09 |
| 1221523200000 | 4000.26 |
| 1221609600000 | 3942.88 |
| 1221696000000 | 3973.43 |
| 1221782400000 | 4335.31 |
| 1222041600000 | 4316.54 |
| 1222128000000 | 4263.81 |
| 1222214400000 | 4227.19 |
| 1222300800000 | 4312.15 |
| 1222387200000 | 4217.48 |
| 1222646400000 | 3944.67 |
| 1222732800000 | 3908.98 |
| 1222819200000 | 3922.85 |
| 1222905600000 | 3811.07 |
| 1222992000000 | 3908.83 |
| 1223251200000 | 3516.06 |
| 1223337600000 | 3542.83 |
| 1223424000000 | 3324.92 |
| 1223510400000 | 3261.76 |
| 1223596800000 | 2987.43 |
| 1223856000000 | 3296.4 |
| 1223942400000 | 3420.85 |
| 1224028800000 | 3186.01 |
| 1224115200000 | 2982.41 |
| 1224201600000 | 3102.63 |
| 1224460800000 | 3186.64 |
| 1224547200000 | 3145.33 |
| 1224633600000 | 2920.31 |
| 1224720000000 | 2903.48 |
| 1224806400000 | 2726.8 |
| 1225065600000 | 2618.29 |
| 1225152000000 | 2689.43 |
| 1225238400000 | 2976.5 |
| 1225324800000 | 3020.29 |
| 1225411200000 | 3062.39 |
| 1225670400000 | 3097.83 |
| 1225756800000 | 3285.73 |
| 1225843200000 | 3241.69 |
| 1225929600000 | 2996.19 |
| 1226016000000 | 3052.66 |
| 1226275200000 | 3079.52 |
| 1226361600000 | 2885.1 |
| 1226448000000 | 2790.26 |
| 1226534400000 | 2781.43 |
| 1226620800000 | 2830.19 |
| 1226880000000 | 2749.33 |
| 1226966400000 | 2773.14 |
| 1227052800000 | 2668.11 |
| 1227139200000 | 2544.63 |
| 1227225600000 | 2478.52 |
| 1227484800000 | 2763.81 |
| 1227571200000 | 2814.3 |
| 1227657600000 | 2791.79 |
| 1227744000000 | 2856.15 |
| 1227830400000 | 2849.86 |
| 1228089600000 | 2660.47 |
| 1228176000000 | 2731.26 |
| 1228262400000 | 2738.18 |
| 1228348800000 | 2737.16 |
| 1228435200000 | 2619.3 |
| 1228694400000 | 2853.19 |
| 1228780800000 | 2881.58 |
| 1228867200000 | 2901.86 |
| 1228953600000 | 2936.46 |
| 1229040000000 | 2885.72 |
| 1229299200000 | 2942.48 |
| 1229385600000 | 2984.58 |
| 1229472000000 | 3082.1 |
| 1229558400000 | 3108.4 |
| 1229644800000 | 2979.14 |
| 1229904000000 | 2933.09 |
| 1229990400000 | 2937.46 |
| 1230076800000 | 2931.83 |
| 1230163200000 | 2928.24 |
| 1230249600000 | 2933.19 |
| 1230508800000 | 2987.46 |
| 1230595200000 | 3019.78 |
| 1230681600000 | 2990.55 |
| 1230854400000 | 3088.24 |
| 1231113600000 | 3086.17 |
| 1231200000000 | 3089.61 |
| 1231286400000 | 3108.83 |
| 1231372800000 | 3101.71 |
| 1231459200000 | 3041.33 |
| 1231718400000 | 2958.19 |
| 1231804800000 | 2881.54 |
| 1231891200000 | 2749.83 |
| 1231977600000 | 2703.52 |
| 1232064000000 | 2766.28 |
| 1232323200000 | 2698.87 |
| 1232409600000 | 2596.28 |
| 1232496000000 | 2572.42 |
| 1232582400000 | 2563.69 |
| 1232668800000 | 2526.26 |
| 1232928000000 | 2677.65 |
| 1233014400000 | 2686.28 |
| 1233100800000 | 2781.6 |
| 1233187200000 | 2702.63 |
| 1233273600000 | 2651.5 |
| 1233532800000 | 2583.8 |
| 1233619200000 | 2663.01 |
| 1233705600000 | 2713.77 |
| 1233792000000 | 2699.06 |
| 1233878400000 | 2758.44 |
| 1234137600000 | 2819.67 |
| 1234224000000 | 2741.47 |
| 1234310400000 | 2703.52 |
| 1234396800000 | 2641.03 |
| 1234483200000 | 2681.68 |
| 1234742400000 | 2619.62 |
| 1234828800000 | 2504.48 |
| 1234915200000 | 2488.04 |
| 1235001600000 | 2523.12 |
| 1235088000000 | 2420.2 |
| 1235347200000 | 2424.59 |
| 1235433600000 | 2391.83 |
| 1235520000000 | 2374.27 |
| 1235606400000 | 2439.68 |
| 1235692800000 | 2384.94 |
| 1235952000000 | 2249.25 |
| 1236038400000 | 2205.08 |
| 1236124800000 | 2288.42 |
| 1236211200000 | 2207.76 |
| 1236297600000 | 2204.87 |
| 1236556800000 | 2181.18 |
| 1236643200000 | 2316.07 |
| 1236729600000 | 2325.71 |
| 1236816000000 | 2346.17 |
| 1236902400000 | 2380.81 |
| 1237161600000 | 2466.16 |
| 1237248000000 | 2446.07 |
| 1237334400000 | 2451.15 |
| 1237420800000 | 2584.29 |
| 1237507200000 | 2565.92 |
| 1237766400000 | 2648.24 |
| 1237852800000 | 2642.35 |
| 1237939200000 | 2659.22 |
| 1238025600000 | 2668.56 |
| 1238112000000 | 2589.42 |
| 1238371200000 | 2462.52 |
| 1238457600000 | 2568.36 |
| 1238544000000 | 2599.83 |
| 1238630400000 | 2774.43 |
| 1238716800000 | 2742.61 |
| 1238976000000 | 2722.69 |
| 1239062400000 | 2675.14 |
| 1239148800000 | 2679.64 |
| 1239235200000 | 2737.3 |
| 1239321600000 | 2738.01 |
| 1239580800000 | 2758.42 |
| 1239667200000 | 2783.61 |
| 1239753600000 | 2759.55 |
| 1239840000000 | 2810.25 |
| 1239926400000 | 2823.34 |
| 1240185600000 | 2698.01 |
| 1240272000000 | 2708.35 |
| 1240358400000 | 2755.1 |
| 1240444800000 | 2756.62 |
| 1240531200000 | 2864.8 |
| 1240790400000 | 2847 |
| 1240876800000 | 2794.35 |
| 1240963200000 | 2897.17 |
| 1241049600000 | 2938.16 |
| 1241136000000 | 2941.75 |
| 1241395200000 | 3017.83 |
| 1241481600000 | 3039.73 |
| 1241568000000 | 3076.9 |
| 1241654400000 | 3083.98 |
| 1241740800000 | 3149.37 |
| 1242000000000 | 3139.09 |
| 1242086400000 | 3147.17 |
| 1242172800000 | 3057.49 |
| 1242259200000 | 3066.67 |
| 1242345600000 | 3085.71 |
| 1242604800000 | 3140.27 |
| 1242691200000 | 3215.59 |
| 1242777600000 | 3279.62 |
| 1242864000000 | 3208.88 |
| 1242950400000 | 3254.37 |
| 1243209600000 | 3263.27 |
| 1243296000000 | 3280.66 |
| 1243382400000 | 3292.15 |
| 1243468800000 | 3259.07 |
| 1243555200000 | 3317.06 |
| 1243814400000 | 3420.19 |
| 1243900800000 | 3452.48 |
| 1243987200000 | 3353.32 |
| 1244073600000 | 3347.38 |
| 1244160000000 | 3328.64 |
| 1244419200000 | 3267.79 |
| 1244505600000 | 3316.94 |
| 1244592000000 | 3360.17 |
| 1244678400000 | 3406.86 |
| 1244764800000 | 3382.62 |
| 1245024000000 | 3256.81 |
| 1245110400000 | 3267.59 |
| 1245196800000 | 3193.09 |
| 1245283200000 | 3229.58 |
| 1245369600000 | 3263.04 |
| 1245628800000 | 3157.81 |
| 1245715200000 | 3167.23 |
| 1245801600000 | 3251.22 |
| 1245888000000 | 3194.3 |
| 1245974400000 | 3228.04 |
| 1246233600000 | 3284.12 |
| 1246320000000 | 3242.23 |
| 1246406400000 | 3328.59 |
| 1246492800000 | 3216.37 |
| 1246579200000 | 3211.77 |
| 1246838400000 | 3151.65 |
| 1246924800000 | 3146.39 |
| 1247011200000 | 3088.23 |
| 1247097600000 | 3125.84 |
| 1247184000000 | 3081.4 |
| 1247443200000 | 3137.3 |
| 1247529600000 | 3179.74 |
| 1247616000000 | 3303.52 |
| 1247702400000 | 3323.73 |
| 1247788800000 | 3338.05 |
| 1248048000000 | 3405.16 |
| 1248134400000 | 3438.51 |
| 1248220800000 | 3441.13 |
| 1248307200000 | 3521.46 |
| 1248393600000 | 3509.52 |
| 1248652800000 | 3531.92 |
| 1248739200000 | 3486.57 |
| 1248825600000 | 3486.02 |
| 1248912000000 | 3568.18 |
| 1248998400000 | 3590.32 |
| 1249257600000 | 3711.76 |
| 1249344000000 | 3696.27 |
| 1249430400000 | 3677.82 |
| 1249516800000 | 3688.49 |
| 1249603200000 | 3695.8 |
| 1249862400000 | 3665.06 |
| 1249948800000 | 3604.75 |
| 1250035200000 | 3662.46 |
| 1250121600000 | 3714.28 |
| 1250208000000 | 3668.85 |
| 1250467200000 | 3553.39 |
| 1250553600000 | 3607.68 |
| 1250640000000 | 3628.91 |
| 1250726400000 | 3686.61 |
| 1250812800000 | 3792.04 |
| 1251072000000 | 3831.3 |
| 1251158400000 | 3850.73 |
| 1251244800000 | 3801.28 |
| 1251331200000 | 3778.8 |
| 1251417600000 | 3856.92 |
| 1251676800000 | 3823.97 |
| 1251763200000 | 3744.94 |
| 1251849600000 | 3706.79 |
| 1251936000000 | 3713.24 |
| 1252022400000 | 3753.63 |
| 1252281600000 | 3835 |
| 1252368000000 | 3895.82 |
| 1252454400000 | 3951.89 |
| 1252540800000 | 3951.34 |
| 1252627200000 | 3986.43 |
| 1252886400000 | 3977.31 |
| 1252972800000 | 3978.26 |
| 1253059200000 | 4060.92 |
| 1253145600000 | 4098.27 |
| 1253232000000 | 4075.68 |
| 1253491200000 | 4023.76 |
| 1253577600000 | 4085.87 |
| 1253664000000 | 4090.45 |
| 1253750400000 | 3994.92 |
| 1253836800000 | 3975.53 |
| 1254096000000 | 4029.14 |
| 1254182400000 | 4011.33 |
| 1254268800000 | 4010.35 |
| 1254355200000 | 3936.66 |
| 1254441600000 | 3872.42 |
| 1254700800000 | 3910.15 |
| 1254787200000 | 4029.33 |
| 1254873600000 | 3996.34 |
| 1254960000000 | 4071.64 |
| 1255046400000 | 4062.02 |
| 1255305600000 | 4110.05 |
| 1255392000000 | 4071.8 |
| 1255478400000 | 4181.32 |
| 1255564800000 | 4194.27 |
| 1255651200000 | 4147.2 |
| 1255910400000 | 4234.03 |
| 1255996800000 | 4217.06 |
| 1256083200000 | 4251.3 |
| 1256169600000 | 4204.14 |
| 1256256000000 | 4187.74 |
| 1256515200000 | 4117.58 |
| 1256601600000 | 4089.85 |
| 1256688000000 | 3989.63 |
| 1256774400000 | 4076.06 |
| 1256860800000 | 3974.43 |
| 1257120000000 | 4005.94 |
| 1257206400000 | 3918.74 |
| 1257292800000 | 4029.01 |
| 1257379200000 | 4071.23 |
| 1257465600000 | 4070.23 |
| 1257724800000 | 4192.71 |
| 1257811200000 | 4179.57 |
| 1257897600000 | 4202.86 |
| 1257984000000 | 4178.14 |
| 1258070400000 | 4198.34 |
| 1258329600000 | 4288.45 |
| 1258416000000 | 4232.21 |
| 1258502400000 | 4259.89 |
| 1258588800000 | 4159 |
| 1258675200000 | 4122.63 |
| 1258934400000 | 4244.8 |
| 1259020800000 | 4205.6 |
| 1259107200000 | 4251.35 |
| 1259193600000 | 4093.24 |
| 1259280000000 | 4135.63 |
| 1259539200000 | 4089.77 |
| 1259625600000 | 4220.87 |
| 1259712000000 | 4235.56 |
| 1259798400000 | 4231.33 |
| 1259884800000 | 4226.03 |
| 1260144000000 | 4186.2 |
| 1260230400000 | 4093.83 |
| 1260316800000 | 4054.57 |
| 1260403200000 | 4087.99 |
| 1260489600000 | 4081.32 |
| 1260748800000 | 4123.37 |
| 1260835200000 | 4099.65 |
| 1260921600000 | 4161.17 |
| 1261008000000 | 4040.87 |
| 1261094400000 | 4006.78 |
| 1261353600000 | 4072.57 |
| 1261440000000 | 4074.14 |
| 1261526400000 | 4116.13 |
| 1261612800000 | 4124.23 |
| 1261699200000 | 4125.24 |
| 1261958400000 | 4155.59 |
| 1262044800000 | 4173.07 |
| 1262131200000 | 4126.23 |
| 1262217600000 | 4152.25 |
| 1262563200000 | 4237.23 |
| 1262649600000 | 4232.79 |
| 1262736000000 | 4229.63 |
| 1262822400000 | 4212.32 |
| 1262908800000 | 4228.97 |
| 1263168000000 | 4297.69 |
| 1263254400000 | 4254.99 |
| 1263340800000 | 4254.58 |
| 1263427200000 | 4276.16 |
| 1263513600000 | 4205.27 |
| 1263772800000 | 4240.92 |
| 1263859200000 | 4245.3 |
| 1263945600000 | 4133.56 |
| 1264032000000 | 4059.6 |
| 1264118400000 | 4032.07 |
| 1264377600000 | 4012.82 |
| 1264464000000 | 3999.86 |
| 1264550400000 | 3963.82 |
| 1264636800000 | 3901.66 |
| 1264723200000 | 3923.53 |
| 1264982400000 | 3945.57 |
| 1265068800000 | 3998.34 |
| 1265155200000 | 3968.31 |
| 1265241600000 | 3823.95 |
| 1265328000000 | 3711.14 |
| 1265587200000 | 3738.08 |
| 1265673600000 | 3753.79 |
| 1265760000000 | 3772.16 |
| 1265846400000 | 3759.92 |
| 1265932800000 | 3748.56 |
| 1266192000000 | 3760.72 |
| 1266278400000 | 3830.27 |
| 1266364800000 | 3867.96 |
| 1266451200000 | 3879.53 |
| 1266537600000 | 3868.36 |
| 1266796800000 | 3879.98 |
| 1266883200000 | 3828.72 |
| 1266969600000 | 3846.16 |
| 1267056000000 | 3761.01 |
| 1267142400000 | 3835.53 |
| 1267401600000 | 3835.18 |
| 1267488000000 | 3890.47 |
| 1267574400000 | 3957.74 |
| 1267660800000 | 3942.48 |
| 1267747200000 | 4006.93 |
| 1268006400000 | 4018.11 |
| 1268092800000 | 3995.01 |
| 1268179200000 | 4043.37 |
| 1268265600000 | 4035.01 |
| 1268352000000 | 4071.43 |
| 1268611200000 | 4013.81 |
| 1268697600000 | 4083.25 |
| 1268784000000 | 4116.12 |
| 1268870400000 | 4072.57 |
| 1268956800000 | 4036.23 |
| 1269216000000 | 4034.27 |
| 1269302400000 | 4059.95 |
| 1269388800000 | 4009.69 |
| 1269475200000 | 4048.28 |
| 1269561600000 | 4046.85 |
| 1269820800000 | 4076.34 |
| 1269907200000 | 4064.47 |
| 1269993600000 | 4092.25 |
| 1270080000000 | 4158.01 |
| 1270166400000 | 4158.39 |
| 1270425600000 | 4150.78 |
| 1270512000000 | 4140.89 |
| 1270598400000 | 4117.83 |
| 1270684800000 | 4086.09 |
| 1270771200000 | 4167.86 |
| 1271030400000 | 4214.36 |
| 1271116800000 | 4190.39 |
| 1271203200000 | 4242.52 |
| 1271289600000 | 4251.23 |
| 1271376000000 | 4167.29 |
| 1271635200000 | 4127.83 |
| 1271721600000 | 4182.16 |
| 1271808000000 | 4137.86 |
| 1271894400000 | 4064.41 |
| 1271980800000 | 4117.53 |
| 1272240000000 | 4147.76 |
| 1272326400000 | 4020.07 |
| 1272412800000 | 3938.91 |
| 1272499200000 | 4006.37 |
| 1272585600000 | 3997.49 |
| 1272844800000 | 3973.79 |
| 1272931200000 | 3820.73 |
| 1273017600000 | 3739.57 |
| 1273104000000 | 3643.21 |
| 1273190400000 | 3486.05 |
| 1273449600000 | 3784.16 |
| 1273536000000 | 3732.28 |
| 1273622400000 | 3787.48 |
| 1273708800000 | 3762.47 |
| 1273795200000 | 3596.66 |
| 1274054400000 | 3569.32 |
| 1274140800000 | 3626.64 |
| 1274227200000 | 3508.75 |
| 1274313600000 | 3429.05 |
| 1274400000000 | 3472.02 |
| 1274659200000 | 3441.92 |
| 1274745600000 | 3317.05 |
| 1274832000000 | 3396.29 |
| 1274918400000 | 3512.86 |
| 1275004800000 | 3523.49 |
| 1275264000000 | 3520.62 |
| 1275350400000 | 3528.53 |
| 1275436800000 | 3511.53 |
| 1275523200000 | 3560.66 |
| 1275609600000 | 3449.46 |
| 1275868800000 | 3393.85 |
| 1275955200000 | 3361.79 |
| 1276041600000 | 3453.19 |
| 1276128000000 | 3521.04 |
| 1276214400000 | 3532.25 |
| 1276473600000 | 3626.54 |
| 1276560000000 | 3663.47 |
| 1276646400000 | 3669.44 |
| 1276732800000 | 3686.34 |
| 1276819200000 | 3702.31 |
| 1277078400000 | 3744.59 |
| 1277164800000 | 3695.36 |
| 1277251200000 | 3646.46 |
| 1277337600000 | 3602.31 |
| 1277424000000 | 3574.26 |
| 1277683200000 | 3629.12 |
| 1277769600000 | 3477.81 |
| 1277856000000 | 3490.84 |
| 1277942400000 | 3458.61 |
| 1278028800000 | 3502.26 |
| 1278288000000 | 3474.95 |
| 1278374400000 | 3595.3 |
| 1278460800000 | 3638.23 |
| 1278547200000 | 3688.27 |
| 1278633600000 | 3696.71 |
| 1278892800000 | 3700.92 |
| 1278979200000 | 3795.39 |
| 1279065600000 | 3812.7 |
| 1279152000000 | 3816.71 |
| 1279238400000 | 3761.32 |
| 1279497600000 | 3739.2 |
| 1279584000000 | 3718.43 |
| 1279670400000 | 3744.41 |
| 1279756800000 | 3846.85 |
| 1279843200000 | 3840.89 |
| 1280102400000 | 3894.52 |
| 1280188800000 | 3927.03 |
| 1280275200000 | 3923.26 |
| 1280361600000 | 3932.28 |
| 1280448000000 | 3898.75 |
| 1280707200000 | 4051.99 |
| 1280793600000 | 4061.32 |
| 1280880000000 | 4043.9 |
| 1280966400000 | 4035.26 |
| 1281052800000 | 4033.99 |
| 1281312000000 | 4074.37 |
| 1281398400000 | 3991.16 |
| 1281484800000 | 3858.74 |
| 1281571200000 | 3847.99 |
| 1281657600000 | 3832.15 |
| 1281916800000 | 3858.14 |
| 1282003200000 | 3908.01 |
| 1282089600000 | 3890.88 |
| 1282176000000 | 3836.76 |
| 1282262400000 | 3758.85 |
| 1282521600000 | 3773.33 |
| 1282608000000 | 3716.66 |
| 1282694400000 | 3673.31 |
| 1282780800000 | 3738.02 |
| 1282867200000 | 3756.61 |
| 1283126400000 | 3746.86 |
| 1283212800000 | 3755.46 |
| 1283299200000 | 3889.55 |
| 1283385600000 | 3891.7 |
| 1283472000000 | 3935.16 |
| 1283731200000 | 3947.69 |
| 1283817600000 | 3884.14 |
| 1283904000000 | 3929.68 |
| 1283990400000 | 3967.6 |
| 1284076800000 | 3957.99 |
| 1284336000000 | 4029.19 |
| 1284422400000 | 4059.58 |
| 1284508800000 | 4062.22 |
| 1284595200000 | 4051.92 |
| 1284681600000 | 4024.1 |
| 1284940800000 | 4088.36 |
| 1285027200000 | 4084.95 |
| 1285113600000 | 4111.99 |
| 1285200000000 | 4086.18 |
| 1285286400000 | 4173.79 |
| 1285545600000 | 4155.94 |
| 1285632000000 | 4169.3 |
| 1285718400000 | 4165.57 |
| 1285804800000 | 4164.61 |
| 1285891200000 | 4183.81 |
| 1286150400000 | 4144.64 |
| 1286236800000 | 4248.16 |
| 1286323200000 | 4285.41 |
| 1286409600000 | 4296.58 |
| 1286496000000 | 4292.43 |
| 1286755200000 | 4298.79 |
| 1286841600000 | 4268.91 |
| 1286928000000 | 4368.4 |
| 1287014400000 | 4395.28 |
| 1287100800000 | 4375.1 |
| 1287360000000 | 4375.84 |
| 1287446400000 | 4297.34 |
| 1287532800000 | 4364.44 |
| 1287619200000 | 4401.95 |
| 1287705600000 | 4365.23 |
| 1287964800000 | 4392.97 |
| 1288051200000 | 4351.16 |
| 1288137600000 | 4290.6 |
| 1288224000000 | 4344.9 |
| 1288310400000 | 4346.21 |
| 1288569600000 | 4350.9 |
| 1288656000000 | 4411.66 |
| 1288742400000 | 4393.12 |
| 1288828800000 | 4529.17 |
| 1288915200000 | 4486.68 |
| 1289174400000 | 4448.3 |
| 1289260800000 | 4480.29 |
| 1289347200000 | 4382.18 |
| 1289433600000 | 4371.36 |
| 1289520000000 | 4363.92 |
| 1289779200000 | 4362.42 |
| 1289865600000 | 4249.39 |
| 1289952000000 | 4267.95 |
| 1290038400000 | 4347.84 |
| 1290124800000 | 4340.93 |
| 1290384000000 | 4294.37 |
| 1290470400000 | 4174.74 |
| 1290556800000 | 4205.99 |
| 1290643200000 | 4220.95 |
| 1290729600000 | 4152.82 |
| 1290988800000 | 4045.17 |
| 1291075200000 | 4020.96 |
| 1291161600000 | 4118.22 |
| 1291248000000 | 4220.03 |
| 1291334400000 | 4277.76 |
| 1291593600000 | 4255.94 |
| 1291680000000 | 4311.96 |
| 1291766400000 | 4285.15 |
| 1291852800000 | 4287.85 |
| 1291939200000 | 4304.68 |
| 1292198400000 | 4372.23 |
| 1292284800000 | 4383.59 |
| 1292371200000 | 4349.17 |
| 1292457600000 | 4320.37 |
| 1292544000000 | 4287.56 |
| 1292803200000 | 4298.56 |
| 1292889600000 | 4353.7 |
| 1292976000000 | 4349.81 |
| 1293062400000 | 4347.26 |
| 1293148800000 | 4359.49 |
| 1293408000000 | 4335.25 |
| 1293494400000 | 4337.94 |
| 1293580800000 | 4351.98 |
| 1293667200000 | 4344.25 |
| 1293753600000 | 4366.47 |
| 1294012800000 | 4384.72 |
| 1294099200000 | 4407.46 |
| 1294185600000 | 4355.27 |
| 1294272000000 | 4335.18 |
| 1294358400000 | 4308.92 |
| 1294617600000 | 4258.39 |
| 1294704000000 | 4309.37 |
| 1294790400000 | 4416.13 |
| 1294876800000 | 4479.01 |
| 1294963200000 | 4482.07 |
| 1295222400000 | 4465.14 |
| 1295308800000 | 4539.36 |
| 1295395200000 | 4514.13 |
| 1295481600000 | 4434.01 |
| 1295568000000 | 4519.75 |
| 1295827200000 | 4557.57 |
| 1295913600000 | 4526.65 |
| 1296000000000 | 4571.47 |
| 1296086400000 | 4592.08 |
| 1296172800000 | 4515.79 |
| 1296432000000 | 4535.68 |
| 1296518400000 | 4634.86 |
| 1296604800000 | 4652.92 |
| 1296691200000 | 4596.64 |
| 1296777600000 | 4587.97 |
| 1297036800000 | 4625.89 |
| 1297123200000 | 4660.86 |
| 1297209600000 | 4657.3 |
| 1297296000000 | 4607.95 |
| 1297382400000 | 4613.28 |
| 1297641600000 | 4597.12 |
| 1297728000000 | 4620.28 |
| 1297814400000 | 4643.9 |
| 1297900800000 | 4669.75 |
| 1297987200000 | 4688.72 |
| 1298246400000 | 4642.93 |
| 1298332800000 | 4621.59 |
| 1298419200000 | 4598.03 |
| 1298505600000 | 4586.87 |
| 1298592000000 | 4630.19 |
| 1298851200000 | 4689.6 |
| 1298937600000 | 4663.18 |
| 1299024000000 | 4654.05 |
| 1299110400000 | 4691.24 |
| 1299196800000 | 4680.72 |
| 1299456000000 | 4668.69 |
| 1299542400000 | 4650.92 |
| 1299628800000 | 4650.16 |
| 1299715200000 | 4556.01 |
| 1299801600000 | 4530.39 |
| 1300060800000 | 4529.68 |
| 1300147200000 | 4426.44 |
| 1300233600000 | 4350.23 |
| 1300320000000 | 4460.17 |
| 1300406400000 | 4504.74 |
| 1300665600000 | 4596.51 |
| 1300752000000 | 4597.42 |
| 1300838400000 | 4593.64 |
| 1300924800000 | 4664.12 |
| 1301011200000 | 4653.75 |
| 1301270400000 | 4645.05 |
| 1301356800000 | 4634.05 |
| 1301443200000 | 4678.87 |
| 1301529600000 | 4668.84 |
| 1301616000000 | 4728.05 |
| 1301875200000 | 4763.25 |
| 1301961600000 | 4764.99 |
| 1302048000000 | 4819.77 |
| 1302134400000 | 4796.14 |
| 1302220800000 | 4860.63 |
| 1302480000000 | 4855.15 |
| 1302566400000 | 4784.16 |
| 1302652800000 | 4822.41 |
| 1302739200000 | 4784.94 |
| 1302825600000 | 4786.18 |
| 1303084800000 | 4635.04 |
| 1303171200000 | 4698.21 |
| 1303257600000 | 4844.61 |
| 1303344000000 | 4891.35 |
| 1303430400000 | 4892.23 |
| 1303689600000 | 4880.23 |
| 1303776000000 | 4922.34 |
| 1303862400000 | 4944.21 |
| 1303948800000 | 5018.94 |
| 1304035200000 | 5041.64 |
| 1304294400000 | 5065.3 |
| 1304380800000 | 5020.52 |
| 1304467200000 | 4965.28 |
| 1304553600000 | 4866.85 |
| 1304640000000 | 4898.49 |
| 1304899200000 | 4803.93 |
| 1304985600000 | 4876.32 |
| 1305072000000 | 4870.84 |
| 1305158400000 | 4801.47 |
| 1305244800000 | 4783.88 |
| 1305504000000 | 4791.31 |
| 1305590400000 | 4721.33 |
| 1305676800000 | 4768.18 |
| 1305763200000 | 4799.39 |
| 1305849600000 | 4760.24 |
| 1306108800000 | 4640.07 |
| 1306195200000 | 4680.08 |
| 1306281600000 | 4701.38 |
| 1306368000000 | 4710.11 |
| 1306454400000 | 4797.37 |
| 1306713600000 | 4796.33 |
| 1306800000000 | 4873.91 |
| 1306886400000 | 4849.51 |
| 1306972800000 | 4792.66 |
| 1307059200000 | 4814.43 |
| 1307318400000 | 4800.95 |
| 1307404800000 | 4826.48 |
| 1307491200000 | 4756.32 |
| 1307577600000 | 4773.49 |
| 1307664000000 | 4666.48 |
| 1307923200000 | 4682 |
| 1308009600000 | 4748.25 |
| 1308096000000 | 4639.73 |
| 1308182400000 | 4572.51 |
| 1308268800000 | 4631.7 |
| 1308528000000 | 4608.61 |
| 1308614400000 | 4692.38 |
| 1308700800000 | 4686.36 |
| 1308787200000 | 4529.84 |
| 1308873600000 | 4531.78 |
| 1309132800000 | 4567.62 |
| 1309219200000 | 4616.31 |
| 1309305600000 | 4703.56 |
| 1309392000000 | 4788.65 |
| 1309478400000 | 4821.15 |
| 1309737600000 | 4841.45 |
| 1309824000000 | 4828.08 |
| 1309910400000 | 4762.07 |
| 1309996800000 | 4806.91 |
| 1310083200000 | 4734.38 |
| 1310342400000 | 4583.21 |
| 1310428800000 | 4551.69 |
| 1310515200000 | 4639.69 |
| 1310601600000 | 4601.25 |
| 1310688000000 | 4578.97 |
| 1310947200000 | 4468.32 |
| 1311033600000 | 4555.71 |
| 1311120000000 | 4615.21 |
| 1311206400000 | 4721.87 |
| 1311292800000 | 4742.38 |
| 1311552000000 | 4720.37 |
| 1311638400000 | 4750.63 |
| 1311724800000 | 4666.17 |
| 1311811200000 | 4645.82 |
| 1311897600000 | 4633.99 |
| 1312156800000 | 4531.31 |
| 1312243200000 | 4455.55 |
| 1312329600000 | 4390.1 |
| 1312416000000 | 4200.21 |
| 1312502400000 | 4133.36 |
| 1312761600000 | 3958.04 |
| 1312848000000 | 4009.98 |
| 1312934400000 | 3847.43 |
| 1313020800000 | 3965.39 |
| 1313107200000 | 4092.71 |
| 1313366400000 | 4170.31 |
| 1313452800000 | 4153.45 |
| 1313539200000 | 4183.59 |
| 1313625600000 | 3949.72 |
| 1313712000000 | 3917.23 |
| 1313971200000 | 3939.34 |
| 1314057600000 | 3971.89 |
| 1314144000000 | 4030.88 |
| 1314230400000 | 3965.77 |
| 1314316800000 | 3944.36 |
| 1314576000000 | 4043.37 |
| 1314662400000 | 4055.2 |
| 1314748800000 | 4162.07 |
| 1314835200000 | 4145.33 |
| 1314921600000 | 4032.99 |
| 1315180800000 | 3844.14 |
| 1315267200000 | 3803.59 |
| 1315353600000 | 3922.97 |
| 1315440000000 | 3940.95 |
| 1315526400000 | 3760.93 |
| 1315785600000 | 3639.63 |
| 1315872000000 | 3689.98 |
| 1315958400000 | 3739.56 |
| 1316044800000 | 3862.99 |
| 1316131200000 | 3865.63 |
| 1316390400000 | 3733.83 |
| 1316476800000 | 3831.17 |
| 1316563200000 | 3762.93 |
| 1316649600000 | 3523.15 |
| 1316736000000 | 3552.43 |
| 1316995200000 | 3604.76 |
| 1317081600000 | 3806.41 |
| 1317168000000 | 3757.98 |
| 1317254400000 | 3797.45 |
| 1317340800000 | 3690.56 |
| 1317600000000 | 3608.19 |
| 1317686400000 | 3506.3 |
| 1317772800000 | 3620.06 |
| 1317859200000 | 3744.74 |
| 1317945600000 | 3799.44 |
| 1318204800000 | 3913.46 |
| 1318291200000 | 3895.93 |
| 1318377600000 | 4007.99 |
| 1318464000000 | 3939.14 |
| 1318550400000 | 4021.71 |
| 1318809600000 | 3956.55 |
| 1318896000000 | 3921.1 |
| 1318982400000 | 3977.24 |
| 1319068800000 | 3888.25 |
| 1319155200000 | 4041.54 |
| 1319414400000 | 4091.26 |
| 1319500800000 | 4068.94 |
| 1319587200000 | 4057.98 |
| 1319673600000 | 4296.87 |
| 1319760000000 | 4301.07 |
| 1320019200000 | 4138.22 |
| 1320105600000 | 3921.74 |
| 1320192000000 | 3999.89 |
| 1320278400000 | 4063.73 |
| 1320364800000 | 4027.54 |
| 1320624000000 | 4010.53 |
| 1320710400000 | 4060.51 |
| 1320796800000 | 3925.18 |
| 1320883200000 | 3914.65 |
| 1320969600000 | 4045.06 |
| 1321228800000 | 3978.15 |
| 1321315200000 | 3925.48 |
| 1321401600000 | 3929.93 |
| 1321488000000 | 3876.32 |
| 1321574400000 | 3848.24 |
| 1321833600000 | 3708.03 |
| 1321920000000 | 3692.16 |
| 1322006400000 | 3607.18 |
| 1322092800000 | 3588.05 |
| 1322179200000 | 3602.71 |
| 1322438400000 | 3760 |
| 1322524800000 | 3781.98 |
| 1322611200000 | 3959.05 |
| 1322697600000 | 3937.39 |
| 1322784000000 | 3962.64 |
| 1323043200000 | 4006.63 |
| 1323129600000 | 3958.84 |
| 1323216000000 | 3953.87 |
| 1323302400000 | 3874.54 |
| 1323388800000 | 3926.31 |
| 1323648000000 | 3810.37 |
| 1323734400000 | 3796.83 |
| 1323820800000 | 3684.37 |
| 1323907200000 | 3734.14 |
| 1323993600000 | 3729.4 |
| 1324252800000 | 3721.21 |
| 1324339200000 | 3822.81 |
| 1324425600000 | 3786.41 |
| 1324512000000 | 3831.06 |
| 1324598400000 | 3855.61 |
| 1324857600000 | 3857.58 |
| 1324944000000 | 3864.95 |
| 1325030400000 | 3801.92 |
| 1325116800000 | 3826.68 |
| 1325203200000 | 3877.49 |
| 1325462400000 | 3917.21 |
| 1325548800000 | 4003.19 |
| 1325635200000 | 3937.97 |
| 1325721600000 | 3869.11 |
| 1325808000000 | 3848.27 |
| 1326067200000 | 3838.39 |
| 1326153600000 | 3922.58 |
| 1326240000000 | 3877.83 |
| 1326326400000 | 3903.1 |
| 1326412800000 | 3857.79 |
| 1326672000000 | 3890.46 |
| 1326758400000 | 3944.73 |
| 1326844800000 | 3974.25 |
| 1326931200000 | 4044.92 |
| 1327017600000 | 4040.37 |
| 1327276800000 | 4102.26 |
| 1327363200000 | 4068.85 |
| 1327449600000 | 4052.41 |
| 1327536000000 | 4157.5 |
| 1327622400000 | 4111.12 |
| 1327881600000 | 4062.03 |
| 1327968000000 | 4086.49 |
| 1328054400000 | 4201.3 |
| 1328140800000 | 4201.42 |
| 1328227200000 | 4255.31 |
| 1328486400000 | 4238.98 |
| 1328572800000 | 4280.7 |
| 1328659200000 | 4278.07 |
| 1328745600000 | 4299.89 |
| 1328832000000 | 4221.7 |
| 1329091200000 | 4265.88 |
| 1329177600000 | 4230.33 |
| 1329264000000 | 4240.61 |
| 1329350400000 | 4234.46 |
| 1329436800000 | 4298.69 |
| 1329696000000 | 4365.91 |
| 1329782400000 | 4342.42 |
| 1329868800000 | 4298.81 |
| 1329955200000 | 4313.01 |
| 1330041600000 | 4379.22 |
| 1330300800000 | 4348.05 |
| 1330387200000 | 4362.57 |
| 1330473600000 | 4352.37 |
| 1330560000000 | 4380.48 |
| 1330646400000 | 4344.14 |
| 1330905600000 | 4328.77 |
| 1330992000000 | 4175.99 |
| 1331078400000 | 4203.86 |
| 1331164800000 | 4318.97 |
| 1331251200000 | 4290.21 |
| 1331510400000 | 4289.01 |
| 1331596800000 | 4352.53 |
| 1331683200000 | 4342.86 |
| 1331769600000 | 4369.22 |
| 1331856000000 | 4421.76 |
| 1332115200000 | 4436.43 |
| 1332201600000 | 4376.72 |
| 1332288000000 | 4361.32 |
| 1332374400000 | 4311.39 |
| 1332460800000 | 4337.69 |
| 1332720000000 | 4400.56 |
| 1332806400000 | 4378.32 |
| 1332892800000 | 4319.96 |
| 1332979200000 | 4260.92 |
| 1333065600000 | 4315.96 |
| 1333324800000 | 4374.52 |
| 1333411200000 | 4345.48 |
| 1333497600000 | 4186.9 |
| 1333584000000 | 4178.09 |
| 1333670400000 | 4174.37 |
| 1333929600000 | 4176.71 |
| 1334016000000 | 4078.87 |
| 1334102400000 | 4120.51 |
| 1334188800000 | 4180.19 |
| 1334275200000 | 4094.56 |
| 1334534400000 | 4100.27 |
| 1334620800000 | 4202.96 |
| 1334707200000 | 4171.19 |
| 1334793600000 | 4161.11 |
| 1334880000000 | 4205.15 |
| 1335139200000 | 4087.56 |
| 1335225600000 | 4151.03 |
| 1335312000000 | 4188.32 |
| 1335398400000 | 4208.88 |
| 1335484800000 | 4251.72 |
| 1335744000000 | 4220.26 |
| 1335830400000 | 4234.79 |
| 1335916800000 | 4193.72 |
| 1336003200000 | 4196.28 |
| 1336089600000 | 4115.69 |
| 1336348800000 | 4123.75 |
| 1336435200000 | 4042.54 |
| 1336521600000 | 4013.26 |
| 1336608000000 | 4050.64 |
| 1336694400000 | 4059.94 |
| 1336953600000 | 3950.7 |
| 1337040000000 | 3906.31 |
| 1337126400000 | 3875.67 |
| 1337212800000 | 3818.94 |
| 1337299200000 | 3783.72 |
| 1337558400000 | 3821.86 |
| 1337644800000 | 3889.91 |
| 1337731200000 | 3751.27 |
| 1337817600000 | 3791.75 |
| 1337904000000 | 3781.45 |
| 1338163200000 | 3788.72 |
| 1338249600000 | 3818.16 |
| 1338336000000 | 3719.29 |
| 1338422400000 | 3696.26 |
| 1338508800000 | 3629.55 |
| 1338768000000 | 3651.88 |
| 1338854400000 | 3654.3 |
| 1338940800000 | 3750.98 |
| 1339027200000 | 3812.8 |
| 1339113600000 | 3775.3 |
| 1339372800000 | 3789.39 |
| 1339459200000 | 3798.2 |
| 1339545600000 | 3824.91 |
| 1339632000000 | 3820 |
| 1339718400000 | 3866.79 |
| 1339977600000 | 3859.72 |
| 1340064000000 | 3950.08 |
| 1340150400000 | 3975.97 |
| 1340236800000 | 3924.33 |
| 1340323200000 | 3873.89 |
| 1340582400000 | 3797.97 |
| 1340668800000 | 3797.16 |
| 1340755200000 | 3846.23 |
| 1340841600000 | 3816.6 |
| 1340928000000 | 4000.45 |
| 1341187200000 | 4022.77 |
| 1341273600000 | 4074.67 |
| 1341360000000 | 4044.89 |
| 1341446400000 | 3997.32 |
| 1341532800000 | 3933.86 |
| 1341792000000 | 3916.46 |
| 1341878400000 | 3935.86 |
| 1341964800000 | 3935.18 |
| 1342051200000 | 3873.19 |
| 1342137600000 | 3944.72 |
| 1342396800000 | 3950.25 |
| 1342483200000 | 3934.3 |
| 1342569600000 | 3992.36 |
| 1342656000000 | 4034.43 |
| 1342742400000 | 3948.6 |
| 1343001600000 | 3832.79 |
| 1343088000000 | 3804.23 |
| 1343174400000 | 3814.39 |
| 1343260800000 | 3961.34 |
| 1343347200000 | 4035.94 |
| 1343606400000 | 4060.78 |
| 1343692800000 | 4044.56 |
| 1343779200000 | 4056.94 |
| 1343865600000 | 3965.18 |
| 1343952000000 | 4122.19 |
| 1344211200000 | 4167.5 |
| 1344297600000 | 4201.31 |
| 1344384000000 | 4193.4 |
| 1344470400000 | 4194.69 |
| 1344556800000 | 4188.11 |
| 1344816000000 | 4184.3 |
| 1344902400000 | 4201.26 |
| 1344988800000 | 4187.51 |
| 1345075200000 | 4227.49 |
| 1345161600000 | 4226.64 |
| 1345420800000 | 4220.7 |
| 1345507200000 | 4286.35 |
| 1345593600000 | 4231.9 |
| 1345680000000 | 4246.78 |
| 1345766400000 | 4230.28 |
| 1346025600000 | 4248.42 |
| 1346112000000 | 4235.63 |
| 1346198400000 | 4214.42 |
| 1346284800000 | 4171.28 |
| 1346371200000 | 4225.51 |
| 1346630400000 | 4254.34 |
| 1346716800000 | 4200.94 |
| 1346803200000 | 4215.03 |
| 1346889600000 | 4325.65 |
| 1346976000000 | 4394.45 |
| 1347235200000 | 4381.18 |
| 1347321600000 | 4416.12 |
| 1347408000000 | 4434.98 |
| 1347494400000 | 4434.12 |
| 1347580800000 | 4579.8 |
| 1347840000000 | 4559.42 |
| 1347926400000 | 4509.67 |
| 1348012800000 | 4523.97 |
| 1348099200000 | 4480.26 |
| 1348185600000 | 4513.7 |
| 1348444800000 | 4474.05 |
| 1348531200000 | 4508.15 |
| 1348617600000 | 4382.39 |
| 1348704000000 | 4405.96 |
| 1348790400000 | 4355.93 |
| 1349049600000 | 4434.25 |
| 1349136000000 | 4432.5 |
| 1349222400000 | 4415.58 |
| 1349308800000 | 4446.23 |
| 1349395200000 | 4512.12 |
| 1349654400000 | 4439.26 |
| 1349740800000 | 4395.68 |
| 1349827200000 | 4374.72 |
| 1349913600000 | 4422.05 |
| 1350000000000 | 4406.11 |
| 1350259200000 | 4416.65 |
| 1350345600000 | 4504.39 |
| 1350432000000 | 4561.58 |
| 1350518400000 | 4559.18 |
| 1350604800000 | 4503.25 |
| 1350864000000 | 4500.23 |
| 1350950400000 | 4388.9 |
| 1351036800000 | 4409.72 |
| 1351123200000 | 4414.87 |
| 1351209600000 | 4408.57 |
| 1351468800000 | 4382.47 |
| 1351555200000 | 4442.19 |
| 1351641600000 | 4413.04 |
| 1351728000000 | 4459.3 |
| 1351814400000 | 4447.54 |
| 1352073600000 | 4402.45 |
| 1352160000000 | 4433.4 |
| 1352246400000 | 4358.94 |
| 1352332800000 | 4343.08 |
| 1352419200000 | 4331.72 |
| 1352678400000 | 4321.63 |
| 1352764800000 | 4334.93 |
| 1352851200000 | 4303.76 |
| 1352937600000 | 4287.56 |
| 1353024000000 | 4216.66 |
| 1353283200000 | 4344.42 |
| 1353369600000 | 4353.76 |
| 1353456000000 | 4373.1 |
| 1353542400000 | 4417.59 |
| 1353628800000 | 4469.62 |
| 1353888000000 | 4451.64 |
| 1353974400000 | 4451.29 |
| 1354060800000 | 4446.87 |
| 1354147200000 | 4521.45 |
| 1354233600000 | 4523.54 |
| 1354492800000 | 4553.72 |
| 1354579200000 | 4561.26 |
| 1354665600000 | 4569.01 |
| 1354752000000 | 4570.95 |
| 1354838400000 | 4556.95 |
| 1355097600000 | 4564.31 |
| 1355184000000 | 4605.34 |
| 1355270400000 | 4626.09 |
| 1355356800000 | 4624.53 |
| 1355443200000 | 4627.07 |
| 1355702400000 | 4642.76 |
| 1355788800000 | 4682.69 |
| 1355875200000 | 4716.42 |
| 1355961600000 | 4711.67 |
| 1356048000000 | 4676.35 |
| 1356307200000 | 4677.35 |
| 1356393600000 | 4677.54 |
| 1356480000000 | 4684.88 |
| 1356566400000 | 4691.72 |
| 1356652800000 | 4661.25 |
| 1356912000000 | 4660.95 |
| 1357084800000 | 4772.85 |
| 1357171200000 | 4746.93 |
| 1357257600000 | 4744.02 |
| 1357516800000 | 4743.27 |
| 1357603200000 | 4731.03 |
| 1357689600000 | 4755.59 |
| 1357776000000 | 4802.68 |
| 1357862400000 | 4841.49 |
| 1358121600000 | 4835.96 |
| 1358208000000 | 4828.23 |
| 1358294400000 | 4814.05 |
| 1358380800000 | 4858.84 |
| 1358467200000 | 4830.93 |
| 1358726400000 | 4851.13 |
| 1358812800000 | 4837.55 |
| 1358899200000 | 4847.21 |
| 1358985600000 | 4892.42 |
| 1359072000000 | 4942.52 |
| 1359331200000 | 4932.07 |
| 1359417600000 | 4955.22 |
| 1359504000000 | 4957.31 |
| 1359590400000 | 4933.85 |
| 1359676800000 | 4991.13 |
| 1359936000000 | 4869.53 |
| 1360022400000 | 4886.67 |
| 1360108800000 | 4869.49 |
| 1360195200000 | 4803.54 |
| 1360281600000 | 4855.81 |
| 1360540800000 | 4826.53 |
| 1360627200000 | 4879.29 |
| 1360713600000 | 4894.36 |
| 1360800000000 | 4850.17 |
| 1360886400000 | 4843.28 |
| 1361145600000 | 4835.84 |
| 1361232000000 | 4890.71 |
| 1361318400000 | 4880.89 |
| 1361404800000 | 4756.69 |
| 1361491200000 | 4792.36 |
| 1361750400000 | 4811.89 |
| 1361836800000 | 4701.34 |
| 1361923200000 | 4757.15 |
| 1362009600000 | 4788.15 |
| 1362096000000 | 4740.6 |
| 1362355200000 | 4746.84 |
| 1362441600000 | 4837.51 |
| 1362528000000 | 4818.96 |
| 1362614400000 | 4849.06 |
| 1362700800000 | 4852.73 |
| 1362960000000 | 4861.19 |
| 1363046400000 | 4864.88 |
| 1363132800000 | 4838.89 |
| 1363219200000 | 4900.05 |
| 1363305600000 | 4914.89 |
| 1363564800000 | 4860.61 |
| 1363651200000 | 4811.3 |
| 1363737600000 | 4853.11 |
| 1363824000000 | 4814.5 |
| 1363910400000 | 4832.82 |
| 1364169600000 | 4776.36 |
| 1364256000000 | 4775.8 |
| 1364342400000 | 4730.68 |
| 1364428800000 | 4772.81 |
| 1364515200000 | 4773.72 |
| 1364774400000 | 4777.78 |
| 1364860800000 | 4830.56 |
| 1364947200000 | 4788.33 |
| 1365033600000 | 4743.76 |
| 1365120000000 | 4733.55 |
| 1365379200000 | 4743.93 |
| 1365465600000 | 4767.73 |
| 1365552000000 | 4860.55 |
| 1365638400000 | 4902.81 |
| 1365724800000 | 4851.7 |
| 1365984000000 | 4817.57 |
| 1366070400000 | 4796.96 |
| 1366156800000 | 4692.52 |
| 1366243200000 | 4703.77 |
| 1366329600000 | 4731.57 |
| 1366588800000 | 4721.02 |
| 1366675200000 | 4825.4 |
| 1366761600000 | 4860.07 |
| 1366848000000 | 4902.91 |
| 1366934400000 | 4898.23 |
| 1367193600000 | 4955.55 |
| 1367280000000 | 4993.14 |
| 1367366400000 | 4997.64 |
| 1367452800000 | 4975.62 |
| 1367539200000 | 5050.05 |
| 1367798400000 | 5030.69 |
| 1367884800000 | 5056.44 |
| 1367971200000 | 5127.73 |
| 1368057600000 | 5101.29 |
| 1368144000000 | 5072.82 |
| 1368403200000 | 5065.29 |
| 1368489600000 | 5084.23 |
| 1368576000000 | 5076.53 |
| 1368662400000 | 5097.87 |
| 1368748800000 | 5078.37 |
| 1369008000000 | 5102.9 |
| 1369094400000 | 5114.73 |
| 1369180800000 | 5131.64 |
| 1369267200000 | 5027.76 |
| 1369353600000 | 5027.73 |
| 1369612800000 | 5047.4 |
| 1369699200000 | 5076.78 |
| 1369785600000 | 5023.26 |
| 1369872000000 | 5071.84 |
| 1369958400000 | 4992.92 |
| 1370217600000 | 4974.83 |
| 1370304000000 | 5008.3 |
| 1370390400000 | 4940.32 |
| 1370476800000 | 4920.56 |
| 1370563200000 | 4996.66 |
| 1370822400000 | 4980.21 |
| 1370908800000 | 4948.03 |
| 1370995200000 | 4958.49 |
| 1371081600000 | 4941.76 |
| 1371168000000 | 4970.14 |
| 1371427200000 | 5009.4 |
| 1371513600000 | 5018.67 |
| 1371600000000 | 5009.04 |
| 1371686400000 | 4775.24 |
| 1371772800000 | 4709.43 |
| 1372032000000 | 4620.77 |
| 1372118400000 | 4677.85 |
| 1372204800000 | 4734.11 |
| 1372291200000 | 4763.55 |
| 1372377600000 | 4743.22 |
| 1372636800000 | 4806.21 |
| 1372723200000 | 4786.3 |
| 1372809600000 | 4733.23 |
| 1372896000000 | 4822.03 |
| 1372982400000 | 4729.01 |
| 1373241600000 | 4803.55 |
| 1373328000000 | 4810.33 |
| 1373414400000 | 4841.14 |
| 1373500800000 | 4941.63 |
| 1373587200000 | 4945.09 |
| 1373846400000 | 4965.08 |
| 1373932800000 | 4968.96 |
| 1374019200000 | 4985.21 |
| 1374105600000 | 5023.89 |
| 1374192000000 | 5042.51 |
| 1374451200000 | 5069.97 |
| 1374537600000 | 5066.94 |
| 1374624000000 | 5100.16 |
| 1374710400000 | 5073.81 |
| 1374796800000 | 5070.85 |
| 1375056000000 | 5068.93 |
| 1375142400000 | 5070.87 |
| 1375228800000 | 5082.63 |
| 1375315200000 | 5125.05 |
| 1375401600000 | 5157.49 |
| 1375660800000 | 5148.31 |
| 1375747200000 | 5150.87 |
| 1375833600000 | 5146.51 |
| 1375920000000 | 5194.67 |
| 1376006400000 | 5215.65 |
| 1376265600000 | 5199.29 |
| 1376352000000 | 5207.58 |
| 1376438400000 | 5239.24 |
| 1376524800000 | 5179.08 |
| 1376611200000 | 5225.73 |
| 1376870400000 | 5202.94 |
| 1376956800000 | 5189.33 |
| 1377043200000 | 5142.74 |
| 1377129600000 | 5181.68 |
| 1377216000000 | 5222.79 |
| 1377475200000 | 5208.19 |
| 1377561600000 | 5121.8 |
| 1377648000000 | 5086.69 |
| 1377734400000 | 5079.5 |
| 1377820800000 | 5018.73 |
| 1378080000000 | 5110.23 |
| 1378166400000 | 5077.91 |
| 1378252800000 | 5104.52 |
| 1378339200000 | 5113.2 |
| 1378425600000 | 5155.02 |
| 1378684800000 | 5192.86 |
| 1378771200000 | 5265.2 |
| 1378857600000 | 5298.94 |
| 1378944000000 | 5302.03 |
| 1379030400000 | 5292.28 |
| 1379289600000 | 5366.66 |
| 1379376000000 | 5343.13 |
| 1379462400000 | 5364.33 |
| 1379548800000 | 5480.24 |
| 1379635200000 | 5449.32 |
| 1379894400000 | 5415.86 |
| 1379980800000 | 5424.03 |
| 1380067200000 | 5427.5 |
| 1380153600000 | 5417.96 |
| 1380240000000 | 5424.41 |
| 1380499200000 | 5390.77 |
| 1380585600000 | 5428.62 |
| 1380672000000 | 5416.58 |
| 1380758400000 | 5410.78 |
| 1380844800000 | 5407.82 |
| 1381104000000 | 5387.78 |
| 1381190400000 | 5360.91 |
| 1381276800000 | 5301.31 |
| 1381363200000 | 5393.44 |
| 1381449600000 | 5430.52 |
| 1381708800000 | 5448.19 |
| 1381795200000 | 5461.55 |
| 1381881600000 | 5471.01 |
| 1381968000000 | 5543.33 |
| 1382054400000 | 5599.53 |
| 1382313600000 | 5610.49 |
| 1382400000000 | 5676.66 |
| 1382486400000 | 5643.1 |
| 1382572800000 | 5676.27 |
| 1382659200000 | 5667.71 |
| 1382918400000 | 5656.32 |
| 1383004800000 | 5671.06 |
| 1383091200000 | 5671.93 |
| 1383177600000 | 5622.95 |
| 1383264000000 | 5564.23 |
| 1383523200000 | 5591.86 |
| 1383609600000 | 5564.99 |
| 1383696000000 | 5612.86 |
| 1383782400000 | 5554.29 |
| 1383868800000 | 5526.82 |
| 1384128000000 | 5561.28 |
| 1384214400000 | 5543.41 |
| 1384300800000 | 5500.08 |
| 1384387200000 | 5569.95 |
| 1384473600000 | 5590 |
| 1384732800000 | 5644.16 |
| 1384819200000 | 5606.25 |
| 1384905600000 | 5589.64 |
| 1384992000000 | 5577.44 |
| 1385078400000 | 5611.22 |
| 1385337600000 | 5626.42 |
| 1385424000000 | 5609.72 |
| 1385510400000 | 5641.39 |
| 1385596800000 | 5671.21 |
| 1385683200000 | 5677.85 |
| 1385942400000 | 5633.26 |
| 1386028800000 | 5559.5 |
| 1386115200000 | 5515.24 |
| 1386201600000 | 5505.03 |
| 1386288000000 | 5556.01 |
| 1386547200000 | 5582.54 |
| 1386633600000 | 5563.49 |
| 1386720000000 | 5543.57 |
| 1386806400000 | 5476.61 |
| 1386892800000 | 5458.91 |
| 1387152000000 | 5538.49 |
| 1387238400000 | 5487.78 |
| 1387324800000 | 5547.03 |
| 1387411200000 | 5600.83 |
| 1387497600000 | 5629.7 |
| 1387756800000 | 5684.7 |
| 1387843200000 | 5683.06 |
| 1387929600000 | 5680.89 |
| 1388016000000 | 5691.23 |
| 1388102400000 | 5782.21 |
| 1388361600000 | 5788.84 |
| 1388448000000 | 5792.75 |
| 1388620800000 | 5699.35 |
| 1388707200000 | 5709.05 |
| 1388966400000 | 5704.97 |
| 1389052800000 | 5732.44 |
| 1389139200000 | 5734.49 |
| 1389225600000 | 5704.76 |
| 1389312000000 | 5767.71 |
| 1389571200000 | 5774.57 |
| 1389657600000 | 5795.75 |
| 1389744000000 | 5817.61 |
| 1389830400000 | 5811.48 |
| 1389916800000 | 5821.24 |
| 1390176000000 | 5818.58 |
| 1390262400000 | 5816.76 |
| 1390348800000 | 5831.07 |
| 1390435200000 | 5820.18 |
| 1390521600000 | 5685.59 |
| 1390780800000 | 5633.67 |
| 1390867200000 | 5660.92 |
| 1390953600000 | 5620.36 |
| 1391040000000 | 5605.59 |
| 1391126400000 | 5557.86 |
| 1391385600000 | 5496.84 |
| 1391472000000 | 5483.42 |
| 1391558400000 | 5503.4 |
| 1391644800000 | 5612.55 |
| 1391731200000 | 5660.05 |
| 1391990400000 | 5674.87 |
| 1392076800000 | 5759.32 |
| 1392163200000 | 5768.89 |
| 1392249600000 | 5788.61 |
| 1392336000000 | 5830.89 |
| 1392595200000 | 5858.86 |
| 1392681600000 | 5877.66 |
| 1392768000000 | 5884.22 |
| 1392854400000 | 5864.46 |
| 1392940800000 | 5901.42 |
| 1393200000000 | 5930.9 |
| 1393286400000 | 5932.15 |
| 1393372800000 | 5890.84 |
| 1393459200000 | 5887.78 |
| 1393545600000 | 5954.09 |
| 1393804800000 | 5787.82 |
| 1393891200000 | 5900.44 |
| 1393977600000 | 5899.27 |
| 1394064000000 | 5947.25 |
| 1394150400000 | 5881.97 |
| 1394409600000 | 5862.7 |
| 1394496000000 | 5854.95 |
| 1394582400000 | 5811.48 |
| 1394668800000 | 5757.14 |
| 1394755200000 | 5716.11 |
| 1395014400000 | 5784.17 |
| 1395100800000 | 5821.99 |
| 1395187200000 | 5815 |
| 1395273600000 | 5766.29 |
| 1395360000000 | 5771.16 |
| 1395619200000 | 5714.07 |
| 1395705600000 | 5788.24 |
| 1395792000000 | 5837.54 |
| 1395878400000 | 5825.89 |
| 1395964800000 | 5876.43 |
| 1396224000000 | 5905.11 |
| 1396310400000 | 5946.26 |
| 1396396800000 | 5944.08 |
| 1396483200000 | 5928.9 |
| 1396569600000 | 5958.02 |
| 1396828800000 | 5903.43 |
| 1396915200000 | 5913.67 |
| 1397001600000 | 5945.18 |
| 1397088000000 | 5944.24 |
| 1397174400000 | 5869.12 |
| 1397433600000 | 5868.97 |
| 1397520000000 | 5812.82 |
| 1397606400000 | 5877.8 |
| 1397692800000 | 5920.42 |
| 1397779200000 | 5923.1 |
| 1398038400000 | 5910.89 |
| 1398124800000 | 5983.45 |
| 1398211200000 | 5964.89 |
| 1398297600000 | 5977.61 |
| 1398384000000 | 5938.47 |
| 1398643200000 | 5958.5 |
| 1398729600000 | 6019.27 |
| 1398816000000 | 6045.87 |
| 1398902400000 | 6056.27 |
| 1398988800000 | 6046.18 |
| 1399248000000 | 6041.75 |
| 1399334400000 | 6052.41 |
| 1399420800000 | 6061.71 |
| 1399507200000 | 6102.66 |
| 1399593600000 | 6040.65 |
| 1399852800000 | 6086.95 |
| 1399939200000 | 6085.64 |
| 1400025600000 | 6091.74 |
| 1400112000000 | 6045.96 |
| 1400198400000 | 6059.53 |
| 1400457600000 | 6063.31 |
| 1400544000000 | 6050.4 |
| 1400630400000 | 6075.39 |
| 1400716800000 | 6083.43 |
| 1400803200000 | 6087.53 |
| 1401062400000 | 6131.02 |
| 1401148800000 | 6121.19 |
| 1401235200000 | 6111.86 |
| 1401321600000 | 6128.07 |
| 1401408000000 | 6131.28 |
| 1401667200000 | 6133.96 |
| 1401753600000 | 6114.92 |
| 1401840000000 | 6116.75 |
| 1401926400000 | 6139.78 |
| 1402012800000 | 6191.78 |
| 1402272000000 | 6194.77 |
| 1402358400000 | 6196.82 |
| 1402444800000 | 6160.6 |
| 1402531200000 | 6170.52 |
| 1402617600000 | 6150.7 |
| 1402876800000 | 6140.81 |
| 1402963200000 | 6144.97 |
| 1403049600000 | 6156.87 |
| 1403136000000 | 6218.64 |
| 1403222400000 | 6190.66 |
| 1403481600000 | 6171.94 |
| 1403568000000 | 6168.83 |
| 1403654400000 | 6118.05 |
| 1403740800000 | 6092.64 |
| 1403827200000 | 6117.43 |
| 1404086400000 | 6135.04 |
| 1404172800000 | 6181.37 |
| 1404259200000 | 6186.02 |
| 1404345600000 | 6222.55 |
| 1404432000000 | 6192.77 |
| 1404691200000 | 6147.31 |
| 1404777600000 | 6075.87 |
| 1404864000000 | 6089.01 |
| 1404950400000 | 6008.46 |
| 1405036800000 | 6018.08 |
| 1405296000000 | 6077.18 |
| 1405382400000 | 6030.69 |
| 1405468800000 | 6096.36 |
| 1405555200000 | 6025.84 |
| 1405641600000 | 6018.96 |
| 1405900800000 | 5990.75 |
| 1405987200000 | 6047.75 |
| 1406073600000 | 6054.56 |
| 1406160000000 | 6082.3 |
| 1406246400000 | 6024.77 |
| 1406505600000 | 6012.92 |
| 1406592000000 | 6015.32 |
| 1406678400000 | 5970.01 |
| 1406764800000 | 5895.72 |
| 1406851200000 | 5847.91 |
| 1407110400000 | 5833.46 |
| 1407196800000 | 5826 |
| 1407283200000 | 5771.99 |
| 1407369600000 | 5729.36 |
| 1407456000000 | 5722.11 |
| 1407715200000 | 5786.62 |
| 1407801600000 | 5761.58 |
| 1407888000000 | 5803.06 |
| 1407974400000 | 5819.95 |
| 1408060800000 | 5797.86 |
| 1408320000000 | 5857.82 |
| 1408406400000 | 5872.51 |
| 1408492800000 | 5860.21 |
| 1408579200000 | 5898.52 |
| 1408665600000 | 5858.01 |
| 1408924800000 | 5907.68 |
| 1409011200000 | 5951.83 |
| 1409097600000 | 5957.75 |
| 1409184000000 | 5903.56 |
| 1409270400000 | 5914.47 |
| 1409529600000 | 5912.23 |
| 1409616000000 | 5904.83 |
| 1409702400000 | 5959.93 |
| 1409788800000 | 5951.6 |
| 1409875200000 | 5928.97 |
| 1410134400000 | 5900.96 |
| 1410220800000 | 5863.09 |
| 1410307200000 | 5862.34 |
| 1410393600000 | 5861.96 |
| 1410480000000 | 5857.4 |
| 1410739200000 | 5851 |
| 1410825600000 | 5839.76 |
| 1410912000000 | 5870.55 |
| 1410998400000 | 5907.51 |
| 1411084800000 | 5880.81 |
| 1411344000000 | 5840.91 |
| 1411430400000 | 5783.67 |
| 1411516800000 | 5798.12 |
| 1411603200000 | 5725.01 |
| 1411689600000 | 5715.6 |
| 1411948800000 | 5686.69 |
| 1412035200000 | 5696.65 |
| 1412121600000 | 5632.6 |
| 1412208000000 | 5523.45 |
| 1412294400000 | 5511.95 |
| 1412553600000 | 5552.59 |
| 1412640000000 | 5495.08 |
| 1412726400000 | 5471.07 |
| 1412812800000 | 5463.84 |
| 1412899200000 | 5340.52 |
| 1413158400000 | 5367.59 |
| 1413244800000 | 5359.79 |
| 1413331200000 | 5230.91 |
| 1413417600000 | 5212.05 |
| 1413504000000 | 5351.38 |
| 1413763200000 | 5325.98 |
| 1413849600000 | 5415.02 |
| 1413936000000 | 5423.9 |
| 1414022400000 | 5453.46 |
| 1414108800000 | 5444.55 |
| 1414368000000 | 5429.46 |
| 1414454400000 | 5496.06 |
| 1414540800000 | 5512.4 |
| 1414627200000 | 5489.59 |
| 1414713600000 | 5545.79 |
| 1414972800000 | 5482.44 |
| 1415059200000 | 5463.75 |
| 1415145600000 | 5511.27 |
| 1415232000000 | 5497.64 |
| 1415318400000 | 5460.15 |
| 1415577600000 | 5516.61 |
| 1415664000000 | 5525.88 |
| 1415750400000 | 5491.04 |
| 1415836800000 | 5498.13 |
| 1415923200000 | 5497.84 |
| 1416182400000 | 5513.79 |
| 1416268800000 | 5581.65 |
| 1416355200000 | 5584.52 |
| 1416441600000 | 5575.59 |
| 1416528000000 | 5634.4 |
| 1416787200000 | 5654.43 |
| 1416873600000 | 5681.08 |
| 1416960000000 | 5698.09 |
| 1417046400000 | 5689.89 |
| 1417132800000 | 5675.25 |
| 1417392000000 | 5650.62 |
| 1417478400000 | 5642.89 |
| 1417564800000 | 5639.88 |
| 1417651200000 | 5614.12 |
| 1417737600000 | 5646.18 |
| 1417996800000 | 5599.18 |
| 1418083200000 | 5527.72 |
| 1418169600000 | 5503.2 |
| 1418256000000 | 5484.43 |
| 1418342400000 | 5374.52 |
| 1418601600000 | 5230.34 |
| 1418688000000 | 5340.7 |
| 1418774400000 | 5313.4 |
| 1418860800000 | 5422.84 |
| 1418947200000 | 5438.24 |
| 1419206400000 | 5468.55 |
| 1419292800000 | 5463.5 |
| 1419379200000 | 5468.45 |
| 1419465600000 | 5468.93 |
| 1419552000000 | 5463.99 |
| 1419811200000 | 5468.28 |
| 1419897600000 | 5408.34 |
| 1419984000000 | 5395.86 |
| 1420156800000 | 5348.4 |
| 1420416000000 | 5193.63 |
| 1420502400000 | 5152.01 |
| 1420588800000 | 5126 |
| 1420675200000 | 5271.55 |
| 1420761600000 | 5216.31 |
| 1421020800000 | 5235.59 |
| 1421107200000 | 5289.84 |
| 1421193600000 | 5216.04 |
| 1421280000000 | 5263.69 |
| 1421366400000 | 5283.24 |
| 1421625600000 | 5353.03 |
| 1421712000000 | 5367.11 |
| 1421798400000 | 5412.41 |
| 1421884800000 | 5428.17 |
| 1421971200000 | 5443.63 |
| 1422230400000 | 5469.12 |
| 1422316800000 | 5484.88 |
| 1422403200000 | 5458.12 |
| 1422489600000 | 5447.1 |
| 1422576000000 | 5394.63 |
| 1422835200000 | 5430.94 |
| 1422921600000 | 5530.14 |
| 1423008000000 | 5540.18 |
| 1423094400000 | 5553.19 |
| 1423180800000 | 5526.63 |
| 1423440000000 | 5485.23 |
| 1423526400000 | 5509.75 |
| 1423612800000 | 5486.19 |
| 1423699200000 | 5565.23 |
| 1423785600000 | 5622.21 |
| 1424044800000 | 5612.73 |
| 1424131200000 | 5616.39 |
| 1424217600000 | 5648.76 |
| 1424304000000 | 5676.78 |
| 1424390400000 | 5678.34 |
| 1424649600000 | 5707.84 |
| 1424736000000 | 5731.75 |
| 1424822400000 | 5733.85 |
| 1424908800000 | 5722.25 |
| 1424995200000 | 5742.8 |
| 1425254400000 | 5719.28 |
| 1425340800000 | 5668.12 |
| 1425427200000 | 5647.73 |
| 1425513600000 | 5680.22 |
| 1425600000000 | 5599.45 |
| 1425859200000 | 5579.69 |
| 1425945600000 | 5449.57 |
| 1426032000000 | 5463.99 |
| 1426118400000 | 5486.57 |
| 1426204800000 | 5447.89 |
| 1426464000000 | 5524.28 |
| 1426550400000 | 5504.62 |
| 1426636800000 | 5545.46 |
| 1426723200000 | 5570.4 |
| 1426809600000 | 5709.36 |
| 1427068800000 | 5742.41 |
| 1427155200000 | 5750.99 |
| 1427241600000 | 5730.58 |
| 1427328000000 | 5648.47 |
| 1427414400000 | 5647.53 |
| 1427673600000 | 5681.31 |
| 1427760000000 | 5598.24 |
| 1427846400000 | 5629.74 |
| 1427932800000 | 5688.59 |
| 1428019200000 | 5687.12 |
| 1428278400000 | 5757.89 |
| 1428364800000 | 5775.25 |
| 1428451200000 | 5739.99 |
| 1428537600000 | 5745.2 |
| 1428624000000 | 5770.44 |
| 1428883200000 | 5750.72 |
| 1428969600000 | 5791.44 |
| 1429056000000 | 5785.09 |
| 1429142400000 | 5797.41 |
| 1429228800000 | 5728.82 |
| 1429488000000 | 5769.05 |
| 1429574400000 | 5793.19 |
| 1429660800000 | 5781.52 |
| 1429747200000 | 5805.81 |
| 1429833600000 | 5859.74 |
| 1430092800000 | 5925.84 |
| 1430179200000 | 5893.29 |
| 1430265600000 | 5854.38 |
| 1430352000000 | 5864.86 |
| 1430438400000 | 5857.11 |
| 1430697600000 | 5860.79 |
| 1430784000000 | 5799.34 |
| 1430870400000 | 5852.95 |
| 1430956800000 | 5808.9 |
| 1431043200000 | 5948.82 |
| 1431302400000 | 5934.19 |
| 1431388800000 | 5913.75 |
| 1431475200000 | 5959.04 |
| 1431561600000 | 6010.92 |
| 1431648000000 | 6019.7 |
| 1431907200000 | 6010.54 |
| 1431993600000 | 5980.3 |
| 1432080000000 | 5988.96 |
| 1432166400000 | 6024.47 |
| 1432252800000 | 5973.38 |
| 1432512000000 | 5953.97 |
| 1432598400000 | 5842.24 |
| 1432684800000 | 5903.69 |
| 1432771200000 | 5896.25 |
| 1432857600000 | 5817.5 |
| 1433116800000 | 5789.55 |
| 1433203200000 | 5854.11 |
| 1433289600000 | 5915.31 |
| 1433376000000 | 5873.5 |
| 1433462400000 | 5733.55 |
| 1433721600000 | 5727.52 |
| 1433808000000 | 5726.36 |
| 1433894400000 | 5861.51 |
| 1433980800000 | 5860.08 |
| 1434067200000 | 5821.75 |
| 1434326400000 | 5724.57 |
| 1434412800000 | 5752.69 |
| 1434499200000 | 5726.56 |
| 1434585600000 | 5821.64 |
| 1434672000000 | 5802.4 |
| 1434931200000 | 5969.98 |
| 1435017600000 | 5924.37 |
| 1435104000000 | 5904.64 |
| 1435190400000 | 5890.53 |
| 1435276800000 | 5870.51 |
| 1435536000000 | 5718.8 |
| 1435622400000 | 5643.35 |
| 1435708800000 | 5703.52 |
| 1435795200000 | 5685.08 |
| 1435881600000 | 5651.31 |
| 1436140800000 | 5569.25 |
| 1436227200000 | 5413.01 |
| 1436313600000 | 5481.05 |
| 1436400000000 | 5591.44 |
| 1436486400000 | 5768.92 |
| 1436745600000 | 5795.87 |
| 1436832000000 | 5819.08 |
| 1436918400000 | 5819.55 |
| 1437004800000 | 5871.12 |
| 1437091200000 | 5844.24 |
| 1437350400000 | 5862.03 |
| 1437436800000 | 5842.25 |
| 1437523200000 | 5781.97 |
| 1437609600000 | 5794.49 |
| 1437696000000 | 5734.72 |
| 1437955200000 | 5677.63 |
| 1438041600000 | 5703.31 |
| 1438128000000 | 5760.64 |
| 1438214400000 | 5740.46 |
| 1438300800000 | 5806.41 |
| 1438560000000 | 5804.97 |
| 1438646400000 | 5786.33 |
| 1438732800000 | 5813.31 |
| 1438819200000 | 5792.74 |
| 1438905600000 | 5758.73 |
| 1439164800000 | 5819.73 |
| 1439251200000 | 5763.36 |
| 1439337600000 | 5682.98 |
| 1439424000000 | 5710.27 |
| 1439510400000 | 5692.78 |
| 1439769600000 | 5687.44 |
| 1439856000000 | 5673.2 |
| 1439942400000 | 5583.28 |
| 1440028800000 | 5544.47 |
| 1440115200000 | 5417.24 |
| 1440374400000 | 5242.04 |
| 1440460800000 | 5383.88 |
| 1440547200000 | 5287.97 |
| 1440633600000 | 5389.44 |
| 1440720000000 | 5411.31 |
| 1440979200000 | 5395.09 |
| 1441065600000 | 5271.97 |
| 1441152000000 | 5268.63 |
| 1441238400000 | 5332.15 |
| 1441324800000 | 5205 |
| 1441584000000 | 5246.23 |
| 1441670400000 | 5319.6 |
| 1441756800000 | 5381.08 |
| 1441843200000 | 5343 |
| 1441929600000 | 5319.79 |
| 1442188800000 | 5293.59 |
| 1442275200000 | 5328.99 |
| 1442361600000 | 5424.65 |
| 1442448000000 | 5422.82 |
| 1442534400000 | 5352.06 |
| 1442793600000 | 5312.33 |
| 1442880000000 | 5117.41 |
| 1442966400000 | 5125.5 |
| 1443052800000 | 5079.55 |
| 1443139200000 | 5170.95 |
| 1443398400000 | 5070.78 |
| 1443484800000 | 5046.34 |
| 1443571200000 | 5147.01 |
| 1443657600000 | 5143.02 |
| 1443744000000 | 5197.88 |
| 1444003200000 | 5330.15 |
| 1444089600000 | 5389.09 |
| 1444176000000 | 5393.29 |
| 1444262400000 | 5424.72 |
| 1444348800000 | 5484.92 |
| 1444608000000 | 5478.49 |
| 1444694400000 | 5428.57 |
| 1444780800000 | 5418.14 |
| 1444867200000 | 5473.51 |
| 1444953600000 | 5500.58 |
| 1445212800000 | 5482.41 |
| 1445299200000 | 5474.73 |
| 1445385600000 | 5475.94 |
| 1445472000000 | 5496.38 |
| 1445558400000 | 5539.35 |
| 1445817600000 | 5523.47 |
| 1445904000000 | 5464.83 |
| 1445990400000 | 5531.23 |
| 1446076800000 | 5472.19 |
| 1446163200000 | 5512.58 |
| 1446422400000 | 5528.26 |
| 1446508800000 | 5515.5 |
| 1446595200000 | 5499.21 |
| 1446681600000 | 5477.14 |
| 1446768000000 | 5427.59 |
| 1447027200000 | 5372.05 |
| 1447113600000 | 5351.2 |
| 1447200000000 | 5400.44 |
| 1447286400000 | 5328.49 |
| 1447372800000 | 5273.02 |
| 1447632000000 | 5280.91 |
| 1447718400000 | 5382.29 |
| 1447804800000 | 5377.48 |
| 1447891200000 | 5445.86 |
| 1447977600000 | 5424.46 |
| 1448236800000 | 5379.58 |
| 1448323200000 | 5322.74 |
| 1448409600000 | 5376.04 |
| 1448496000000 | 5432.77 |
| 1448582400000 | 5408.54 |
| 1448841600000 | 5412.31 |
| 1448928000000 | 5417.97 |
| 1449014400000 | 5398.01 |
| 1449100800000 | 5363.33 |
| 1449187200000 | 5355.62 |
| 1449446400000 | 5359.07 |
| 1449532800000 | 5270.97 |
| 1449619200000 | 5294.27 |
| 1449705600000 | 5269.54 |
| 1449792000000 | 5184.92 |
| 1450051200000 | 5105.56 |
| 1450137600000 | 5203.76 |
| 1450224000000 | 5228.68 |
| 1450310400000 | 5242.64 |
| 1450396800000 | 5192.65 |
| 1450656000000 | 5171.09 |
| 1450742400000 | 5191.34 |
| 1450828800000 | 5290.24 |
| 1450915200000 | 5326.57 |
| 1451001600000 | 5324.42 |
| 1451260800000 | 5302.5 |
| 1451347200000 | 5346.45 |
| 1451433600000 | 5317.2 |
| 1451520000000 | 5266.15 |
| 1451865600000 | 5106.58 |
| 1451952000000 | 5098.3 |
| 1452038400000 | 5046.75 |
| 1452124800000 | 4974.76 |
| 1452211200000 | 4931.14 |
| 1452470400000 | 4887.85 |
| 1452556800000 | 4921.01 |
| 1452643200000 | 4952.9 |
| 1452729600000 | 4879.18 |
| 1452816000000 | 4786.57 |
| 1453075200000 | 4736.2 |
| 1453161600000 | 4807.57 |
| 1453248000000 | 4651.33 |
| 1453334400000 | 4710.85 |
| 1453420800000 | 4859.52 |
| 1453680000000 | 4830.45 |
| 1453766400000 | 4880.47 |
| 1453852800000 | 4910.86 |
| 1453939200000 | 4869.74 |
| 1454025600000 | 4925.53 |
| 1454284800000 | 4944.88 |
| 1454371200000 | 4841.99 |
| 1454457600000 | 4833.78 |
| 1454544000000 | 4888.01 |
| 1454630400000 | 4836.59 |
| 1454889600000 | 4671.94 |
| 1454976000000 | 4661.23 |
| 1455062400000 | 4697.48 |
| 1455148800000 | 4587.16 |
| 1455235200000 | 4681.18 |
| 1455494400000 | 4776.49 |
| 1455580800000 | 4756.7 |
| 1455667200000 | 4878.44 |
| 1455753600000 | 4867.29 |
| 1455840000000 | 4829.77 |
| 1456099200000 | 4883.48 |
| 1456185600000 | 4820.03 |
| 1456272000000 | 4708.9 |
| 1456358400000 | 4811.41 |
| 1456444800000 | 4840.67 |
| 1456704000000 | 4849.48 |
| 1456790400000 | 4914.85 |
| 1456876800000 | 4936.85 |
| 1456963200000 | 4971.36 |
| 1457049600000 | 5041.85 |
| 1457308800000 | 5022.44 |
| 1457395200000 | 5004.52 |
| 1457481600000 | 5013.08 |
| 1457568000000 | 4992.09 |
| 1457654400000 | 5126.46 |
| 1457913600000 | 5136.46 |
| 1458000000000 | 5081.97 |
| 1458086400000 | 5069.13 |
| 1458172800000 | 5181.4 |
| 1458259200000 | 5188.26 |
| 1458518400000 | 5163.78 |
| 1458604800000 | 5142.09 |
| 1458691200000 | 5111.72 |
| 1458777600000 | 5033.29 |
| 1458864000000 | 5033.26 |
| 1459123200000 | 5060.04 |
| 1459209600000 | 5065.44 |
| 1459296000000 | 5211.62 |
| 1459382400000 | 5176.46 |
| 1459468800000 | 5086.05 |
| 1459728000000 | 5123.05 |
| 1459814400000 | 5022.47 |
| 1459900800000 | 5061.03 |
| 1459987200000 | 5032.16 |
| 1460073600000 | 5106.45 |
| 1460332800000 | 5144.76 |
| 1460419200000 | 5143.1 |
| 1460505600000 | 5233.53 |
| 1460592000000 | 5241.31 |
| 1460678400000 | 5239.5 |
| 1460937600000 | 5274.37 |
| 1461024000000 | 5375.82 |
| 1461110400000 | 5382.78 |
| 1461196800000 | 5348.56 |
| 1461283200000 | 5310.4 |
| 1461542400000 | 5291.3 |
| 1461628800000 | 5323.66 |
| 1461715200000 | 5341.73 |
| 1461801600000 | 5361.8 |
| 1461888000000 | 5315.07 |
| 1462147200000 | 5341.87 |
| 1462233600000 | 5251.85 |
| 1462320000000 | 5179.76 |
| 1462406400000 | 5160.3 |
| 1462492800000 | 5155.17 |
| 1462752000000 | 5165.93 |
| 1462838400000 | 5212.09 |
| 1462924800000 | 5210.56 |
| 1463011200000 | 5176.2 |
| 1463097600000 | 5156.33 |
| 1463356800000 | 5175.69 |
| 1463443200000 | 5178.68 |
| 1463529600000 | 5194.54 |
| 1463616000000 | 5105.31 |
| 1463702400000 | 5170.45 |
| 1463961600000 | 5145.72 |
| 1464048000000 | 5242.93 |
| 1464134400000 | 5306.37 |
| 1464220800000 | 5332.86 |
| 1464307200000 | 5319.3 |
| 1464566400000 | 5331.71 |
| 1464652800000 | 5286.74 |
| 1464739200000 | 5254.63 |
| 1464825600000 | 5253.63 |
| 1464912000000 | 5291.16 |
| 1465171200000 | 5329.21 |
| 1465257600000 | 5386.95 |
| 1465344000000 | 5384.2 |
| 1465430400000 | 5302.44 |
| 1465516800000 | 5162.38 |
| 1465776000000 | 5071.12 |
| 1465862400000 | 4935.33 |
| 1465948800000 | 4992.52 |
| 1466035200000 | 4920.08 |
| 1466121600000 | 5033.08 |
| 1466380800000 | 5254.41 |
| 1466467200000 | 5262.11 |
| 1466553600000 | 5285.98 |
| 1466640000000 | 5396.84 |
| 1466726400000 | 4930.91 |
| 1466985600000 | 4685.58 |
| 1467072000000 | 4834.52 |
| 1467158400000 | 5005.56 |
| 1467244800000 | 5060.68 |
| 1467331200000 | 5104.81 |
| 1467590400000 | 5074.02 |
| 1467676800000 | 4981.75 |
| 1467763200000 | 4883.97 |
| 1467849600000 | 4935.51 |
| 1467936000000 | 4994.55 |
| 1468195200000 | 5077.93 |
| 1468281600000 | 5142.85 |
| 1468368000000 | 5151.3 |
| 1468454400000 | 5193.74 |
| 1468540800000 | 5170.62 |
| 1468800000000 | 5174.96 |
| 1468886400000 | 5128.77 |
| 1468972800000 | 5177.48 |
| 1469059200000 | 5167.13 |
| 1469145600000 | 5154.02 |
| 1469404800000 | 5158.75 |
| 1469491200000 | 5168.07 |
| 1469577600000 | 5191.76 |
| 1469664000000 | 5184.71 |
| 1469750400000 | 5264.26 |
| 1470009600000 | 5228.18 |
| 1470096000000 | 5182.21 |
| 1470182400000 | 5160.77 |
| 1470268800000 | 5186.37 |
| 1470355200000 | 5209.61 |
| 1470614400000 | 5216.92 |
| 1470700800000 | 5281.6 |
| 1470787200000 | 5294.47 |
| 1470873600000 | 5351.49 |
| 1470960000000 | 5342.06 |
| 1471219200000 | 5353.61 |
| 1471305600000 | 5341 |
| 1471392000000 | 5305.44 |
| 1471478400000 | 5366.54 |
| 1471564800000 | 5321.9 |
| 1471824000000 | 5326.05 |
| 1471910400000 | 5370.44 |
| 1471996800000 | 5353.56 |
| 1472083200000 | 5327.05 |
| 1472169600000 | 5354.78 |
| 1472428800000 | 5292.56 |
| 1472515200000 | 5309.51 |
| 1472601600000 | 5284.43 |
| 1472688000000 | 5308.23 |
| 1472774400000 | 5400.99 |
| 1473033600000 | 5397.71 |
| 1473120000000 | 5425.12 |
| 1473206400000 | 5444.62 |
| 1473292800000 | 5443.34 |
| 1473379200000 | 5352.93 |
| 1473638400000 | 5306.4 |
| 1473724800000 | 5262 |
| 1473811200000 | 5259.43 |
| 1473897600000 | 5286.21 |
| 1473984000000 | 5208.26 |
| 1474243200000 | 5273.59 |
| 1474329600000 | 5264 |
| 1474416000000 | 5274.15 |
| 1474502400000 | 5407.93 |
| 1474588800000 | 5359.17 |
| 1474848000000 | 5297.5 |
| 1474934400000 | 5266.77 |
| 1475020800000 | 5299.38 |
| 1475107200000 | 5327.78 |
| 1475193600000 | 5332.84 |
| 1475452800000 | 5329.65 |
| 1475539200000 | 5347.08 |
| 1475625600000 | 5340.09 |
| 1475712000000 | 5306.48 |
| 1475798400000 | 5266.05 |
| 1476057600000 | 5296.26 |
| 1476144000000 | 5221.4 |
| 1476230400000 | 5175.95 |
| 1476316800000 | 5137.88 |
| 1476403200000 | 5190.93 |
| 1476662400000 | 5147.42 |
| 1476748800000 | 5214.16 |
| 1476835200000 | 5230.5 |
| 1476921600000 | 5224.6 |
| 1477008000000 | 5197.92 |
| 1477267200000 | 5206.47 |
| 1477353600000 | 5179.64 |
| 1477440000000 | 5185.04 |
| 1477526400000 | 5188.81 |
| 1477612800000 | 5178.95 |
| 1477872000000 | 5166.34 |
| 1477958400000 | 5151.81 |
| 1478044800000 | 5123.49 |
| 1478131200000 | 5109.81 |
| 1478217600000 | 5080.28 |
| 1478476800000 | 5117.96 |
| 1478563200000 | 5143.43 |
| 1478649600000 | 5170.44 |
| 1478736000000 | 5128.98 |
| 1478822400000 | 5092.91 |
| 1479081600000 | 5040.61 |
| 1479168000000 | 5061.35 |
| 1479254400000 | 5026.65 |
| 1479340800000 | 5058 |
| 1479427200000 | 4992.79 |
| 1479686400000 | 5032.36 |
| 1479772800000 | 5028.5 |
| 1479859200000 | 4998.37 |
| 1479945600000 | 5030.48 |
| 1480032000000 | 5057.65 |
| 1480291200000 | 5009.08 |
| 1480377600000 | 5038.23 |
| 1480464000000 | 5054.03 |
| 1480550400000 | 5042.36 |
| 1480636800000 | 5043.54 |
| 1480896000000 | 5104.64 |
| 1480982400000 | 5159.64 |
| 1481068800000 | 5224.1 |
| 1481155200000 | 5215.89 |
| 1481241600000 | 5227.73 |
| 1481500800000 | 5244.8 |
| 1481587200000 | 5318.84 |
| 1481673600000 | 5296.58 |
| 1481760000000 | 5224.24 |
| 1481846400000 | 5239.82 |
| 1482105600000 | 5246.73 |
| 1482192000000 | 5245.36 |
| 1482278400000 | 5261.53 |
| 1482364800000 | 5260.5 |
| 1482451200000 | 5263.93 |
| 1482710400000 | 5264 |
| 1482796800000 | 5270.96 |
| 1482883200000 | 5255 |
| 1482969600000 | 5285.97 |
| 1483056000000 | 5331.5 |
| 1483315200000 | 5356.57 |
| 1483401600000 | 5314.9 |
| 1483488000000 | 5354.08 |
| 1483574400000 | 5418.91 |
| 1483660800000 | 5405.23 |
| 1483920000000 | 5366.72 |
| 1484006400000 | 5392.19 |
| 1484092800000 | 5341.12 |
| 1484179200000 | 5403.43 |
| 1484265600000 | 5436.56 |
| 1484524800000 | 5383.59 |
| 1484611200000 | 5417.54 |
| 1484697600000 | 5426.05 |
| 1484784000000 | 5380.27 |
| 1484870400000 | 5411.49 |
| 1485129600000 | 5420.79 |
| 1485216000000 | 5443.19 |
| 1485302400000 | 5506 |
| 1485388800000 | 5482.02 |
| 1485475200000 | 5485.88 |
| 1485734400000 | 5421.73 |
| 1485820800000 | 5441.42 |
| 1485907200000 | 5461.86 |
| 1485993600000 | 5470.83 |
| 1486080000000 | 5496.2 |
| 1486339200000 | 5435.51 |
| 1486425600000 | 5422.01 |
| 1486512000000 | 5445.41 |
| 1486598400000 | 5468.29 |
| 1486684800000 | 5457.12 |
| 1486944000000 | 5488.46 |
| 1487030400000 | 5467.64 |
| 1487116800000 | 5491.17 |
| 1487203200000 | 5526.58 |
| 1487289600000 | 5504.53 |
| 1487548800000 | 5510.85 |
| 1487635200000 | 5504.69 |
| 1487721600000 | 5507.5 |
| 1487808000000 | 5531.09 |
| 1487894400000 | 5474.55 |
| 1488153600000 | 5487.33 |
| 1488240000000 | 5500.56 |
| 1488326400000 | 5547.95 |
| 1488412800000 | 5536.22 |
| 1488499200000 | 5551.49 |
| 1488758400000 | 5541.41 |
| 1488844800000 | 5517.07 |
| 1488931200000 | 5506.71 |
| 1489017600000 | 5517.89 |
| 1489104000000 | 5563.3 |
| 1489363200000 | 5591.53 |
| 1489449600000 | 5560.21 |
| 1489536000000 | 5576.28 |
| 1489622400000 | 5680.5 |
| 1489708800000 | 5696.57 |
| 1489968000000 | 5694.58 |
| 1490054400000 | 5694.98 |
| 1490140800000 | 5667.44 |
| 1490227200000 | 5705.15 |
| 1490313600000 | 5705.31 |
| 1490572800000 | 5723.87 |
| 1490659200000 | 5752.32 |
| 1490745600000 | 5711.02 |
| 1490832000000 | 5736.58 |
| 1490918400000 | 5723.18 |
| 1491177600000 | 5674.74 |
| 1491264000000 | 5692.32 |
| 1491350400000 | 5697.39 |
| 1491436800000 | 5706.27 |
| 1491523200000 | 5690.6 |
| 1491782400000 | 5681.34 |
| 1491868800000 | 5696.21 |
| 1491955200000 | 5699.9 |
| 1492041600000 | 5683.24 |
| 1492128000000 | 5683.21 |
| 1492387200000 | 5707.3 |
| 1492473600000 | 5658.37 |
| 1492560000000 | 5677.65 |
| 1492646400000 | 5718.34 |
| 1492732800000 | 5679.59 |
| 1492992000000 | 5896.25 |
| 1493078400000 | 5947.12 |
| 1493164800000 | 5948.4 |
| 1493251200000 | 5930.18 |
| 1493337600000 | 5935.11 |
| 1493596800000 | 5943.7 |
| 1493683200000 | 5981.65 |
| 1493769600000 | 5984.33 |
| 1493856000000 | 6046.35 |
| 1493942400000 | 6112.09 |
| 1494201600000 | 6078.28 |
| 1494288000000 | 6085.16 |
| 1494374400000 | 6087.45 |
| 1494460800000 | 6063.55 |
| 1494547200000 | 6114.35 |
| 1494806400000 | 6157.73 |
| 1494892800000 | 6218.22 |
| 1494979200000 | 6181.88 |
| 1495065600000 | 6139.02 |
| 1495152000000 | 6212.11 |
| 1495411200000 | 6239.95 |
| 1495497600000 | 6245.15 |
| 1495584000000 | 6225.96 |
| 1495670400000 | 6239.31 |
| 1495756800000 | 6208.77 |
| 1496016000000 | 6205.7 |
| 1496102400000 | 6195.02 |
| 1496188800000 | 6223.89 |
| 1496275200000 | 6237.81 |
| 1496361600000 | 6280.78 |
| 1496620800000 | 6261.41 |
| 1496707200000 | 6229.51 |
| 1496793600000 | 6221.5 |
| 1496880000000 | 6202.81 |
| 1496966400000 | 6204.73 |
| 1497225600000 | 6161.93 |
| 1497312000000 | 6194.72 |
| 1497398400000 | 6212.33 |
| 1497484800000 | 6118.99 |
| 1497571200000 | 6184.76 |
| 1497830400000 | 6222.42 |
| 1497916800000 | 6154.76 |
| 1498003200000 | 6152.55 |
| 1498089600000 | 6161.75 |
| 1498176000000 | 6171.44 |
| 1498435200000 | 6196.79 |
| 1498521600000 | 6199.89 |
| 1498608000000 | 6237.88 |
| 1498694400000 | 6191.39 |
| 1498780800000 | 6156.42 |
| 1499040000000 | 6203.87 |
| 1499126400000 | 6177.61 |
| 1499212800000 | 6173.41 |
| 1499299200000 | 6175.98 |
| 1499385600000 | 6161.68 |
| 1499644800000 | 6184.29 |
| 1499731200000 | 6162.2 |
| 1499817600000 | 6259.06 |
| 1499904000000 | 6269.7 |
| 1499990400000 | 6305.04 |
| 1500249600000 | 6317.3 |
| 1500336000000 | 6306.54 |
| 1500422400000 | 6322.41 |
| 1500508800000 | 6362.47 |
| 1500595200000 | 6308.19 |
| 1500854400000 | 6284.83 |
| 1500940800000 | 6320.75 |
| 1501027200000 | 6335.84 |
| 1501113600000 | 6349.86 |
| 1501200000000 | 6328.89 |
| 1501459200000 | 6342.97 |
| 1501545600000 | 6394.8 |
| 1501632000000 | 6394.92 |
| 1501718400000 | 6415.74 |
| 1501804800000 | 6408.89 |
| 1502064000000 | 6425.54 |
| 1502150400000 | 6408.36 |
| 1502236800000 | 6362.59 |
| 1502323200000 | 6311.68 |
| 1502409600000 | 6268.44 |
| 1502668800000 | 6330.48 |
| 1502755200000 | 6300.59 |
| 1502841600000 | 6334.72 |
| 1502928000000 | 6320.13 |
| 1503014400000 | 6280.72 |
| 1503273600000 | 6293.32 |
| 1503360000000 | 6316.54 |
| 1503446400000 | 6314.54 |
| 1503532800000 | 6321.73 |
| 1503619200000 | 6351.46 |
| 1503878400000 | 6368.46 |
| 1503964800000 | 6340.47 |
| 1504051200000 | 6327.64 |
| 1504137600000 | 6361.78 |
| 1504224000000 | 6394.27 |
| 1504483200000 | 6378.59 |
| 1504569600000 | 6376.92 |
| 1504656000000 | 6389.85 |
| 1504742400000 | 6443.75 |
| 1504828800000 | 6459.08 |
| 1505088000000 | 6506.61 |
| 1505174400000 | 6523.2 |
| 1505260800000 | 6501.59 |
| 1505347200000 | 6485.38 |
| 1505433600000 | 6514.55 |
| 1505692800000 | 6529.33 |
| 1505779200000 | 6544.02 |
| 1505865600000 | 6553.5 |
| 1505952000000 | 6530.49 |
| 1506038400000 | 6563.02 |
| 1506297600000 | 6520.89 |
| 1506384000000 | 6469.46 |
| 1506470400000 | 6473.82 |
| 1506556800000 | 6515 |
| 1506643200000 | 6563.95 |
| 1506902400000 | 6548.91 |
| 1506988800000 | 6568.64 |
| 1507075200000 | 6567.37 |
| 1507161600000 | 6555.95 |
| 1507248000000 | 6538.44 |
| 1507507200000 | 6551.82 |
| 1507593600000 | 6596.46 |
| 1507680000000 | 6613.54 |
| 1507766400000 | 6618.47 |
| 1507852800000 | 6632.27 |
| 1508112000000 | 6612.8 |
| 1508198400000 | 6571.32 |
| 1508284800000 | 6602.79 |
| 1508371200000 | 6607.03 |
| 1508457600000 | 6586.33 |
| 1508716800000 | 6571.82 |
| 1508803200000 | 6557.29 |
| 1508889600000 | 6546.34 |
| 1508976000000 | 6554.49 |
| 1509062400000 | 6527.55 |
| 1509321600000 | 6561.87 |
| 1509408000000 | 6595.18 |
| 1509494400000 | 6603.71 |
| 1509580800000 | 6608.52 |
| 1509667200000 | 6590.17 |
| 1509926400000 | 6585.56 |
| 1510012800000 | 6551.66 |
| 1510099200000 | 6555.02 |
| 1510185600000 | 6509.48 |
| 1510272000000 | 6503.79 |
| 1510531200000 | 6464.69 |
| 1510617600000 | 6473.18 |
| 1510704000000 | 6462.64 |
| 1510790400000 | 6495.46 |
| 1510876800000 | 6483.41 |
| 1511136000000 | 6506.85 |
| 1511222400000 | 6524.81 |
| 1511308800000 | 6541.97 |
| 1511395200000 | 6574.37 |
| 1511481600000 | 6617.13 |
| 1511740800000 | 6577.24 |
| 1511827200000 | 6585.29 |
| 1511913600000 | 6587.22 |
| 1512000000000 | 6603 |
| 1512086400000 | 6527.34 |
| 1512345600000 | 6576.38 |
| 1512432000000 | 6555.47 |
| 1512518400000 | 6526.14 |
| 1512604800000 | 6526.28 |
| 1512691200000 | 6551.68 |
| 1512950400000 | 6576.71 |
| 1513036800000 | 6587.36 |
| 1513123200000 | 6586.52 |
| 1513209600000 | 6568.43 |
| 1513296000000 | 6552.17 |
| 1513555200000 | 6652.31 |
| 1513641600000 | 6621.67 |
| 1513728000000 | 6616.21 |
| 1513814400000 | 6645.15 |
| 1513900800000 | 6624.06 |
| 1514160000000 | 6624.06 |
| 1514246400000 | 6634.88 |
| 1514332800000 | 6662.42 |
| 1514419200000 | 6672.44 |
| 1514505600000 | 6704.97 |
| 1514851200000 | 6711.96 |
| 1514937600000 | 6734.07 |
| 1515024000000 | 6827.04 |
| 1515110400000 | 6867.97 |
| 1515369600000 | 6851.5 |
| 1515456000000 | 6854.18 |
| 1515542400000 | 6860.29 |
| 1515628800000 | 6877.93 |
| 1515715200000 | 6954.58 |
| 1515974400000 | 7014.31 |
| 1516060800000 | 6999.48 |
| 1516147200000 | 6999.6 |
| 1516233600000 | 7014.37 |
| 1516320000000 | 7039.22 |
| 1516579200000 | 7082.42 |
| 1516665600000 | 7118.56 |
| 1516752000000 | 7135.35 |
| 1516838400000 | 7165.45 |
| 1516924800000 | 7159 |
| 1517184000000 | 7101.71 |
| 1517270400000 | 7069.14 |
| 1517356800000 | 7082.04 |
| 1517443200000 | 7056.2 |
| 1517529600000 | 6942.04 |
| 1517788800000 | 6826.53 |
| 1517875200000 | 6619.66 |
| 1517961600000 | 6718.67 |
| 1518048000000 | 6591.06 |
| 1518134400000 | 6488.57 |
| 1518393600000 | 6582.08 |
| 1518480000000 | 6585.67 |
| 1518566400000 | 6680.46 |
| 1518652800000 | 6759.32 |
| 1518739200000 | 6814.48 |
| 1518998400000 | 6745.68 |
| 1519084800000 | 6753.94 |
| 1519171200000 | 6755.91 |
| 1519257600000 | 6750.55 |
| 1519344000000 | 6753.27 |
| 1519603200000 | 6783.99 |
| 1519689600000 | 6745.7 |
| 1519776000000 | 6673.62 |
| 1519862400000 | 6584.16 |
| 1519948800000 | 6516.35 |
| 1520208000000 | 6591.41 |
| 1520294400000 | 6643.42 |
| 1520380800000 | 6664.68 |
| 1520467200000 | 6692.71 |
| 1520553600000 | 6717.92 |
| 1520812800000 | 6734.63 |
| 1520899200000 | 6710.8 |
| 1520985600000 | 6677.3 |
| 1521072000000 | 6692.85 |
| 1521158400000 | 6690.7 |
| 1521417600000 | 6644.02 |
| 1521504000000 | 6648.97 |
| 1521590400000 | 6641.43 |
| 1521676800000 | 6564.39 |
| 1521763200000 | 6535.45 |
| 1522022400000 | 6530.82 |
| 1522108800000 | 6585.49 |
| 1522195200000 | 6589.78 |
| 1522281600000 | 6593.81 |
| 1522368000000 | 6593.69 |
| 1522627200000 | 6599.97 |
| 1522713600000 | 6551.56 |
| 1522800000000 | 6538.44 |
| 1522886400000 | 6657.83 |
| 1522972800000 | 6659.27 |
| 1523232000000 | 6676.8 |
| 1523318400000 | 6750.31 |
| 1523404800000 | 6728.35 |
| 1523491200000 | 6744.55 |
| 1523577600000 | 6755.41 |
| 1523836800000 | 6754.41 |
| 1523923200000 | 6801.77 |
| 1524009600000 | 6845.2 |
| 1524096000000 | 6842.24 |
| 1524182400000 | 6794.4 |
| 1524441600000 | 6787.4 |
| 1524528000000 | 6787.79 |
| 1524614400000 | 6719.36 |
| 1524700800000 | 6752.5 |
| 1524787200000 | 6768.29 |
| 1525046400000 | 6770.99 |
| 1525132800000 | 6712.23 |
| 1525219200000 | 6731.82 |
| 1525305600000 | 6681.61 |
| 1525392000000 | 6717.02 |
| 1525651200000 | 6752.92 |
| 1525737600000 | 6725.68 |
| 1525824000000 | 6773.12 |
| 1525910400000 | 6791.97 |
| 1525996800000 | 6840.11 |
| 1526256000000 | 6856.88 |
| 1526342400000 | 6795.81 |
| 1526428800000 | 6767.17 |
| 1526515200000 | 6813.67 |
| 1526601600000 | 6786.85 |
| 1526860800000 | 6803.71 |
| 1526947200000 | 6836.25 |
| 1527033600000 | 6716.58 |
| 1527120000000 | 6692.42 |
| 1527206400000 | 6660.61 |
| 1527465600000 | 6626.19 |
| 1527552000000 | 6508.62 |
| 1527638400000 | 6557.85 |
| 1527724800000 | 6549.46 |
| 1527811200000 | 6608.57 |
| 1528070400000 | 6647.74 |
| 1528156800000 | 6611.07 |
| 1528243200000 | 6671.45 |
| 1528329600000 | 6687.54 |
| 1528416000000 | 6636.73 |
| 1528675200000 | 6707.42 |
| 1528761600000 | 6686.84 |
| 1528848000000 | 6689.78 |
| 1528934400000 | 6701.86 |
| 1529020800000 | 6615.99 |
| 1529280000000 | 6559.51 |
| 1529366400000 | 6488.45 |
| 1529452800000 | 6516.27 |
| 1529539200000 | 6475.21 |
| 1529625600000 | 6566.62 |
| 1529884800000 | 6457.63 |
| 1529971200000 | 6451.11 |
| 1530057600000 | 6463.69 |
| 1530144000000 | 6407.08 |
| 1530230400000 | 6511.82 |
| 1530489600000 | 6422.06 |
| 1530576000000 | 6495.97 |
| 1530662400000 | 6499.75 |
| 1530748800000 | 6561.4 |
| 1530835200000 | 6603.6 |
| 1531094400000 | 6645.62 |
| 1531180800000 | 6652 |
| 1531267200000 | 6565.97 |
| 1531353600000 | 6592.31 |
| 1531440000000 | 6596.18 |
| 1531699200000 | 6596.39 |
| 1531785600000 | 6597.78 |
| 1531872000000 | 6611.13 |
| 1531958400000 | 6579.49 |
| 1532044800000 | 6621.44 |
| 1532304000000 | 6612.39 |
| 1532390400000 | 6668.6 |
| 1532476800000 | 6633.49 |
| 1532563200000 | 6680 |
| 1532649600000 | 6702.83 |
| 1532908800000 | 6720.29 |
| 1532995200000 | 6729.21 |
| 1533081600000 | 6680.16 |
| 1533168000000 | 6589.65 |
| 1533254400000 | 6619.97 |
| 1533513600000 | 6595.33 |
| 1533600000000 | 6646.62 |
| 1533686400000 | 6637.3 |
| 1533772800000 | 6628.15 |
| 1533859200000 | 6471.1 |
| 1534118400000 | 6442.31 |
| 1534204800000 | 6422.25 |
| 1534291200000 | 6302.7 |
| 1534377600000 | 6378.92 |
| 1534464000000 | 6381.64 |
| 1534723200000 | 6431.01 |
| 1534809600000 | 6495.58 |
| 1534896000000 | 6537.18 |
| 1534982400000 | 6510.82 |
| 1535068800000 | 6546.39 |
| 1535328000000 | 6606.58 |
| 1535414400000 | 6627.5 |
| 1535500800000 | 6632.83 |
| 1535587200000 | 6589.59 |
| 1535673600000 | 6525.18 |
| 1535932800000 | 6526.57 |
| 1536019200000 | 6442.87 |
| 1536105600000 | 6411.36 |
| 1536192000000 | 6378.96 |
| 1536278400000 | 6358.27 |
| 1536537600000 | 6397.22 |
| 1536624000000 | 6384.35 |
| 1536710400000 | 6436.11 |
| 1536796800000 | 6459.96 |
| 1536883200000 | 6477.6 |
| 1537142400000 | 6498.6 |
| 1537228800000 | 6514.11 |
| 1537315200000 | 6521.4 |
| 1537401600000 | 6611.73 |
| 1537488000000 | 6651.3 |
| 1537747200000 | 6634.75 |
| 1537833600000 | 6667.12 |
| 1537920000000 | 6665.23 |
| 1538006400000 | 6655.33 |
| 1538092800000 | 6567.71 |
| 1538352000000 | 6561.77 |
| 1538438400000 | 6512.29 |
| 1538524800000 | 6537.28 |
| 1538611200000 | 6457.95 |
| 1538697600000 | 6398.09 |
| 1538956800000 | 6310.5 |
| 1539043200000 | 6322.24 |
| 1539129600000 | 6259.1 |
| 1539216000000 | 6151.63 |
| 1539302400000 | 6141.88 |
| 1539561600000 | 6167.14 |
| 1539648000000 | 6256.41 |
| 1539734400000 | 6205.97 |
| 1539820800000 | 6151.72 |
| 1539907200000 | 6150.73 |
| 1540166400000 | 6110.76 |
| 1540252800000 | 6011.93 |
| 1540339200000 | 5968.57 |
| 1540425600000 | 5989.55 |
| 1540512000000 | 5937.64 |
| 1540771200000 | 5999.29 |
| 1540857600000 | 5985.46 |
| 1540944000000 | 6070.19 |
| 1541030400000 | 6125.21 |
| 1541116800000 | 6131.54 |
| 1541376000000 | 6139.38 |
| 1541462400000 | 6132.26 |
| 1541548800000 | 6225.08 |
| 1541635200000 | 6212.33 |
| 1541721600000 | 6148.68 |
| 1541980800000 | 6038.18 |
| 1542067200000 | 6089.49 |
| 1542153600000 | 6070.99 |
| 1542240000000 | 6024.21 |
| 1542326400000 | 6052.65 |
| 1542585600000 | 6041.9 |
| 1542672000000 | 5950.64 |
| 1542758400000 | 6011.26 |
| 1542844800000 | 5978.85 |
| 1542931200000 | 5963.84 |
| 1543190400000 | 6030.72 |
| 1543276800000 | 5991.4 |
| 1543363200000 | 5986.8 |
| 1543449600000 | 6061.1 |
| 1543536000000 | 6017.19 |
| 1543795200000 | 6095.45 |
| 1543881600000 | 6055.83 |
| 1543968000000 | 5979.76 |
| 1544054400000 | 5816.53 |
| 1544140800000 | 5860.7 |
| 1544400000000 | 5745.07 |
| 1544486400000 | 5803.86 |
| 1544572800000 | 5918.23 |
| 1544659200000 | 5901.87 |
| 1544745600000 | 5839.56 |
| 1545004800000 | 5794.65 |
| 1545091200000 | 5761.85 |
| 1545177600000 | 5809.07 |
| 1545264000000 | 5724.11 |
| 1545350400000 | 5720.95 |
| 1545609600000 | 5698.51 |
| 1545696000000 | 5696.18 |
| 1545782400000 | 5687.11 |
| 1545868800000 | 5598.38 |
| 1545955200000 | 5724.66 |
| 1546214400000 | 5747.05 |
| 1546387200000 | 5702.64 |
| 1546473600000 | 5670.02 |
| 1546560000000 | 5838.07 |
| 1546819200000 | 5854.58 |
| 1546905600000 | 5889.72 |
| 1546992000000 | 5956.53 |
| 1547078400000 | 5984.7 |
| 1547164800000 | 5966.29 |
| 1547424000000 | 5933.76 |
| 1547510400000 | 5937.29 |
| 1547596800000 | 5946.91 |
| 1547683200000 | 5942.37 |
| 1547769600000 | 6043.21 |
| 1548028800000 | 6029.07 |
| 1548115200000 | 6001.93 |
| 1548201600000 | 6011.61 |
| 1548288000000 | 6010.64 |
| 1548374400000 | 6068.64 |
| 1548633600000 | 6028.62 |
| 1548720000000 | 6067.98 |
| 1548806400000 | 6098.46 |
| 1548892800000 | 6135.58 |
| 1548979200000 | 6149.54 |
| 1549238400000 | 6132.76 |
| 1549324800000 | 6210.49 |
| 1549411200000 | 6199.49 |
| 1549497600000 | 6096.21 |
| 1549584000000 | 6050.47 |
| 1549843200000 | 6073.51 |
| 1549929600000 | 6115.38 |
| 1550016000000 | 6139.17 |
| 1550102400000 | 6111.84 |
| 1550188800000 | 6193.04 |
| 1550448000000 | 6228.04 |
| 1550534400000 | 6230.63 |
| 1550620800000 | 6281.67 |
| 1550707200000 | 6267.46 |
| 1550793600000 | 6278.26 |
| 1551052800000 | 6298.45 |
| 1551139200000 | 6325.89 |
| 1551225600000 | 6322.15 |
| 1551312000000 | 6330.1 |
| 1551398400000 | 6351.02 |
| 1551657600000 | 6334.37 |
| 1551744000000 | 6334.99 |
| 1551830400000 | 6341.41 |
| 1551916800000 | 6275.08 |
| 1552003200000 | 6221.82 |
| 1552262400000 | 6262.82 |
| 1552348800000 | 6287.36 |
| 1552435200000 | 6345.72 |
| 1552521600000 | 6390.98 |
| 1552608000000 | 6447.58 |
| 1552867200000 | 6475.34 |
| 1552953600000 | 6518.26 |
| 1553040000000 | 6467.82 |
| 1553126400000 | 6475.35 |
| 1553212800000 | 6350.8 |
| 1553472000000 | 6348.02 |
| 1553558400000 | 6371.65 |
| 1553644800000 | 6354.4 |
| 1553731200000 | 6341.28 |
| 1553817600000 | 6377.72 |
| 1554076800000 | 6450.77 |
| 1554163200000 | 6455.64 |
| 1554249600000 | 6539.91 |
| 1554336000000 | 6520.73 |
| 1554422400000 | 6534.26 |
| 1554681600000 | 6547.72 |
| 1554768000000 | 6527.09 |
| 1554854400000 | 6533.94 |
| 1554940800000 | 6549.68 |
| 1555027200000 | 6584.38 |
| 1555286400000 | 6593.5 |
| 1555372800000 | 6607.19 |
| 1555459200000 | 6618.08 |
| 1555545600000 | 6599.54 |
| 1555632000000 | 6599.58 |
| 1555891200000 | 6599.37 |
| 1555977600000 | 6601.7 |
| 1556064000000 | 6588.73 |
| 1556150400000 | 6543.99 |
| 1556236800000 | 6569.49 |
| 1556496000000 | 6581.11 |
| 1556582400000 | 6607 |
| 1556668800000 | 6620.57 |
| 1556755200000 | 6558.39 |
| 1556841600000 | 6588.07 |
| 1557100800000 | 6540.74 |
| 1557187200000 | 6447.03 |
| 1557273600000 | 6465.26 |
| 1557360000000 | 6384.72 |
| 1557446400000 | 6412.11 |
| 1557705600000 | 6340.3 |
| 1557792000000 | 6390.53 |
| 1557878400000 | 6418.12 |
| 1557964800000 | 6490.97 |
| 1558051200000 | 6460.3 |
| 1558310400000 | 6406.78 |
| 1558396800000 | 6454.67 |
| 1558483200000 | 6436.4 |
| 1558569600000 | 6346.03 |
| 1558656000000 | 6413.15 |
| 1558915200000 | 6425.63 |
| 1559001600000 | 6399.98 |
| 1559088000000 | 6300.22 |
| 1559174400000 | 6321.75 |
| 1559260800000 | 6283.33 |
| 1559520000000 | 6344.99 |
| 1559606400000 | 6395.99 |
| 1559692800000 | 6433.12 |
| 1559779200000 | 6449.03 |
| 1559865600000 | 6539.17 |
| 1560124800000 | 6543 |
| 1560211200000 | 6588.53 |
| 1560297600000 | 6572.12 |
| 1560384000000 | 6556.23 |
| 1560470400000 | 6506.35 |
| 1560729600000 | 6502.17 |
| 1560816000000 | 6588.92 |
| 1560902400000 | 6605.72 |
| 1560988800000 | 6679.19 |
| 1561075200000 | 6671.25 |
| 1561334400000 | 6696.39 |
| 1561420800000 | 6685.53 |
| 1561507200000 | 6663.79 |
| 1561593600000 | 6660.38 |
| 1561680000000 | 6713.55 |
| 1561939200000 | 6731.57 |
| 1562025600000 | 6738.52 |
| 1562112000000 | 6784.67 |
| 1562198400000 | 6795.16 |
| 1562284800000 | 6713.2 |
| 1562544000000 | 6705.92 |
| 1562630400000 | 6667.31 |
| 1562716800000 | 6683.13 |
| 1562803200000 | 6674.89 |
| 1562889600000 | 6672.94 |
| 1563148800000 | 6692.59 |
| 1563235200000 | 6693.49 |
| 1563321600000 | 6670.5 |
| 1563408000000 | 6652.32 |
| 1563494400000 | 6662.84 |
| 1563753600000 | 6671.07 |
| 1563840000000 | 6693.29 |
| 1563926400000 | 6689.79 |
| 1564012800000 | 6663.35 |
| 1564099200000 | 6664.69 |
| 1564358400000 | 6672.64 |
| 1564444800000 | 6584.12 |
| 1564531200000 | 6592.85 |
| 1564617600000 | 6573.39 |
| 1564704000000 | 6431.51 |
| 1564963200000 | 6333.08 |
| 1565049600000 | 6307.1 |
| 1565136000000 | 6334.49 |
| 1565222400000 | 6439.97 |
| 1565308800000 | 6386.7 |
| 1565568000000 | 6378.26 |
| 1565654400000 | 6396.8 |
| 1565740800000 | 6265.73 |
| 1565827200000 | 6227.33 |
| 1565913600000 | 6297.74 |
| 1566172800000 | 6363.63 |
| 1566259200000 | 6320.22 |
| 1566345600000 | 6398.56 |
| 1566432000000 | 6368.6 |
| 1566518400000 | 6334.59 |
| 1566777600000 | 6334.33 |
| 1566864000000 | 6362.78 |
| 1566950400000 | 6339.27 |
| 1567036800000 | 6402.48 |
| 1567123200000 | 6417.98 |
| 1567382400000 | 6416.1 |
| 1567468800000 | 6397.54 |
| 1567555200000 | 6494.79 |
| 1567641600000 | 6552.58 |
| 1567728000000 | 6574.33 |
| 1567987200000 | 6563.23 |
| 1568073600000 | 6562.9 |
| 1568160000000 | 6590.36 |
| 1568246400000 | 6622.36 |
| 1568332800000 | 6673.85 |
| 1568592000000 | 6593.6 |
| 1568678400000 | 6617.58 |
| 1568764800000 | 6625.68 |
| 1568851200000 | 6662.83 |
| 1568937600000 | 6655.41 |
| 1569196800000 | 6596.09 |
| 1569283200000 | 6594.69 |
| 1569369600000 | 6534.53 |
| 1569456000000 | 6566.5 |
| 1569542400000 | 6602.18 |
| 1569801600000 | 6594.42 |
| 1569888000000 | 6517.8 |
| 1569974400000 | 6359.41 |
| 1570060800000 | 6380.47 |
| 1570147200000 | 6424.28 |
| 1570406400000 | 6479.38 |
| 1570492800000 | 6387.56 |
| 1570579200000 | 6427.58 |
| 1570665600000 | 6491.45 |
| 1570752000000 | 6647.43 |
| 1571011200000 | 6607.44 |
| 1571097600000 | 6684.02 |
| 1571184000000 | 6685.6 |
| 1571270400000 | 6719.75 |
| 1571356800000 | 6714.32 |
| 1571616000000 | 6759.28 |
| 1571702400000 | 6764.06 |
| 1571788800000 | 6766.11 |
| 1571875200000 | 6802.83 |
| 1571961600000 | 6804.39 |
| 1572220800000 | 6819.24 |
| 1572307200000 | 6825.8 |
| 1572393600000 | 6838.7 |
| 1572480000000 | 6821.88 |
| 1572566400000 | 6878.91 |
| 1572825600000 | 6939.81 |
| 1572912000000 | 6906.04 |
| 1572998400000 | 6922.69 |
| 1573084800000 | 6932.06 |
| 1573171200000 | 6897.12 |
| 1573430400000 | 6901.04 |
| 1573516800000 | 6914.72 |
| 1573603200000 | 6896.01 |
| 1573689600000 | 6869.54 |
| 1573776000000 | 6928.29 |
| 1574035200000 | 6940.49 |
| 1574121600000 | 6933.46 |
| 1574208000000 | 6897.3 |
| 1574294400000 | 6879.63 |
| 1574380800000 | 6882.77 |
| 1574640000000 | 6935.18 |
| 1574726400000 | 6937.54 |
| 1574812800000 | 6948.71 |
| 1574899200000 | 6945.8 |
| 1574985600000 | 6927.66 |
| 1575244800000 | 6850.81 |
| 1575331200000 | 6809.75 |
| 1575417600000 | 6893.41 |
| 1575504000000 | 6886.49 |
| 1575590400000 | 6941.64 |
| 1575849600000 | 6939.13 |
| 1575936000000 | 6934.19 |
| 1576022400000 | 6949.57 |
| 1576108800000 | 6997.54 |
| 1576195200000 | 7076.09 |
| 1576454400000 | 7171.87 |
| 1576540800000 | 7140.19 |
| 1576627200000 | 7115.33 |
| 1576713600000 | 7122.99 |
| 1576800000000 | 7158.55 |
| 1577059200000 | 7159.12 |
| 1577145600000 | 7172.11 |
| 1577232000000 | 7172.38 |
| 1577318400000 | 7179.14 |
| 1577404800000 | 7234.04 |
| 1577664000000 | 7200.03 |
| 1577750400000 | 7207.31 |
| 1577923200000 | 7259.01 |
| 1578009600000 | 7216.39 |
| 1578268800000 | 7206.38 |
| 1578355200000 | 7190.89 |
| 1578441600000 | 7193.2 |
| 1578528000000 | 7206.09 |
| 1578614400000 | 7205.19 |
| 1578873600000 | 7206.62 |
| 1578960000000 | 7215.23 |
| 1579046400000 | 7234.49 |
| 1579132800000 | 7246.29 |
| 1579219200000 | 7284.95 |
| 1579478400000 | 7268.6 |
| 1579564800000 | 7266.5 |
| 1579651200000 | 7240.36 |
| 1579737600000 | 7171.89 |
| 1579824000000 | 7217.77 |
| 1580083200000 | 7043.32 |
| 1580169600000 | 7096.64 |
| 1580256000000 | 7123.31 |
| 1580342400000 | 7071.1 |
| 1580428800000 | 7019.37 |
| 1580688000000 | 7018.32 |
| 1580774400000 | 7121.45 |
| 1580860800000 | 7185.47 |
| 1580947200000 | 7197.54 |
| 1581033600000 | 7165.93 |
| 1581292800000 | 7141.27 |
| 1581379200000 | 7202.08 |
| 1581465600000 | 7235.28 |
| 1581552000000 | 7203.87 |
| 1581638400000 | 7188.66 |
| 1581897600000 | 7204.88 |
| 1581984000000 | 7168.37 |
| 1582070400000 | 7210.02 |
| 1582156800000 | 7157.13 |
| 1582243200000 | 7149.75 |
| 1582502400000 | 6885.37 |
| 1582588800000 | 6764.85 |
| 1582675200000 | 6767.63 |
| 1582761600000 | 6589.54 |
| 1582848000000 | 6347.96 |
| 1583107200000 | 6441.99 |
| 1583193600000 | 6564.69 |
| 1583280000000 | 6632.58 |
| 1583366400000 | 6566.82 |
| 1583452800000 | 6388.67 |
| 1583712000000 | 5958.15 |
| 1583798400000 | 5849.04 |
| 1583884800000 | 5772.55 |
| 1583971200000 | 5021.4 |
| 1584057600000 | 5093.53 |
| 1584316800000 | 4881.02 |
| 1584403200000 | 4920.96 |
| 1584489600000 | 4657.81 |
| 1584576000000 | 4754.42 |
| 1584662400000 | 4833.31 |
| 1584921600000 | 4660.04 |
| 1585008000000 | 5072.98 |
| 1585094400000 | 5242.7 |
| 1585180800000 | 5471.32 |
| 1585267200000 | 5300.63 |
| 1585526400000 | 5360.81 |
| 1585612800000 | 5424.1 |
| 1585699200000 | 5246.67 |
| 1585785600000 | 5255.05 |
| 1585872000000 | 5181.29 |
| 1586131200000 | 5363.85 |
| 1586217600000 | 5508.51 |
| 1586304000000 | 5499.84 |
| 1586390400000 | 5624.3 |
| 1586476800000 | 5622.67 |
| 1586736000000 | 5606.45 |
| 1586822400000 | 5669.86 |
| 1586908800000 | 5445.68 |
| 1586995200000 | 5449.55 |
| 1587081600000 | 5612.01 |
| 1587340800000 | 5643.33 |
| 1587427200000 | 5439.16 |
| 1587513600000 | 5530.18 |
| 1587600000000 | 5586.63 |
| 1587686400000 | 5516.84 |
| 1587945600000 | 5634.28 |
| 1588032000000 | 5725.43 |
| 1588118400000 | 5842.43 |
| 1588204800000 | 5771.42 |
| 1588291200000 | 5749.58 |
| 1588550400000 | 5559.7 |
| 1588636800000 | 5647.78 |
| 1588723200000 | 5601.61 |
| 1588809600000 | 5654.69 |
| 1588896000000 | 5754.82 |
| 1589155200000 | 5709.52 |
| 1589241600000 | 5754.05 |
| 1589328000000 | 5622.94 |
| 1589414400000 | 5494.09 |
| 1589500800000 | 5523 |
| 1589760000000 | 5777.93 |
| 1589846400000 | 5787.61 |
| 1589932800000 | 5875.26 |
| 1590019200000 | 5804.64 |
| 1590105600000 | 5771.47 |
| 1590364800000 | 5858.61 |
| 1590451200000 | 5968.72 |
| 1590537600000 | 5975.9 |
| 1590624000000 | 6115.62 |
| 1590710400000 | 6062.25 |
| 1590969600000 | 6140.19 |
| 1591056000000 | 6264.73 |
| 1591142400000 | 6445.34 |
| 1591228800000 | 6463.43 |
| 1591315200000 | 6609.36 |
| 1591574400000 | 6585.18 |
| 1591660800000 | 6536.89 |
| 1591747200000 | 6510.12 |
| 1591833600000 | 6262.84 |
| 1591920000000 | 6208.02 |
| 1592179200000 | 6202.33 |
| 1592265600000 | 6359.66 |
| 1592352000000 | 6397.1 |
| 1592438400000 | 6351.85 |
| 1592524800000 | 6371.98 |
| 1592784000000 | 6363.65 |
| 1592870400000 | 6495.97 |
| 1592956800000 | 6285.35 |
| 1593043200000 | 6294.98 |
| 1593129600000 | 6260.43 |
| 1593388800000 | 6314.73 |
| 1593475200000 | 6307.72 |
| 1593561600000 | 6337.61 |
| 1593648000000 | 6446.37 |
| 1593734400000 | 6401.96 |
| 1593993600000 | 6545.28 |
| 1594080000000 | 6490.38 |
| 1594166400000 | 6472.68 |
| 1594252800000 | 6404.89 |
| 1594339200000 | 6474.76 |
| 1594598400000 | 6566.44 |
| 1594684800000 | 6534.18 |
| 1594771200000 | 6659.53 |
| 1594857600000 | 6637.59 |
| 1594944000000 | 6642.07 |
| 1595203200000 | 6702.22 |
| 1595289600000 | 6754.79 |
| 1595376000000 | 6755.08 |
| 1595462400000 | 6756.22 |
| 1595548800000 | 6661.15 |
| 1595808000000 | 6727.63 |
| 1595894400000 | 6721.86 |
| 1595980800000 | 6743.19 |
| 1596067200000 | 6604.83 |
| 1596153600000 | 6559.32 |
| 1596412800000 | 6646.1 |
| 1596499200000 | 6653.44 |
| 1596585600000 | 6757.42 |
| 1596672000000 | 6686.27 |
| 1596758400000 | 6670.53 |
| 1597017600000 | 6682.05 |
| 1597104000000 | 6796.19 |
| 1597190400000 | 6894.76 |
| 1597276800000 | 6876.72 |
| 1597363200000 | 6791.6 |
| 1597622400000 | 6830.14 |
| 1597708800000 | 6823.68 |
| 1597795200000 | 6857.96 |
| 1597881600000 | 6746.16 |
| 1597968000000 | 6699.04 |
| 1598227200000 | 6826.37 |
| 1598313600000 | 6809.26 |
| 1598400000000 | 6863.69 |
| 1598486400000 | 6804.96 |
| 1598572800000 | 6829.97 |
| 1598832000000 | 6818.89 |
| 1598918400000 | 6800.01 |
| 1599004800000 | 6834.72 |
| 1599091200000 | 6744.16 |
| 1599177600000 | 6652.35 |
| 1599436800000 | 6773.34 |
| 1599523200000 | 6674.19 |
| 1599609600000 | 6794.52 |
| 1599696000000 | 6791.57 |
| 1599782400000 | 6780.29 |
| 1600041600000 | 6812.2 |
| 1600128000000 | 6847.01 |
| 1600214400000 | 6871.57 |
| 1600300800000 | 6823.62 |
| 1600387200000 | 6805.91 |
| 1600646400000 | 6521.4 |
| 1600732800000 | 6519.05 |
| 1600819200000 | 6532.88 |
| 1600905600000 | 6450.01 |
| 1600992000000 | 6431.77 |
| 1601251200000 | 6582.5 |
| 1601337600000 | 6593.71 |
| 1601424000000 | 6585.65 |
| 1601510400000 | 6604.04 |
| 1601596800000 | 6605.74 |
| 1601856000000 | 6705.98 |
| 1601942400000 | 6712.75 |
| 1602028800000 | 6685.59 |
| 1602115200000 | 6731.42 |
| 1602201600000 | 6804.76 |
| 1602460800000 | 6847.52 |
| 1602547200000 | 6772.21 |
| 1602633600000 | 6772.74 |
| 1602720000000 | 6597.64 |
| 1602806400000 | 6692.64 |
| 1603065600000 | 6715.07 |
| 1603152000000 | 6719.01 |
| 1603238400000 | 6658.53 |
| 1603324800000 | 6626.46 |
| 1603411200000 | 6675.92 |
| 1603670400000 | 6547.19 |
| 1603756800000 | 6491.37 |
| 1603843200000 | 6253.72 |
| 1603929600000 | 6201.7 |
| 1604016000000 | 6205.49 |
| 1604275200000 | 6300.63 |
| 1604361600000 | 6501.03 |
| 1604448000000 | 6620.86 |
| 1604534400000 | 6761.16 |
| 1604620800000 | 6775.41 |
| 1604880000000 | 7031.09 |
| 1604966400000 | 7094.05 |
| 1605052800000 | 7131.48 |
| 1605139200000 | 7100.61 |
| 1605225600000 | 7104.82 |
| 1605484800000 | 7201.37 |
| 1605571200000 | 7205.26 |
| 1605657600000 | 7240.39 |
| 1605744000000 | 7164.93 |
| 1605830400000 | 7209.85 |
| 1606089600000 | 7177.19 |
| 1606176000000 | 7282.03 |
| 1606262400000 | 7296.79 |
| 1606348800000 | 7291.62 |
| 1606435200000 | 7346.98 |
| 1606694400000 | 7277.89 |
| 1606780800000 | 7369.26 |
| 1606867200000 | 7400.88 |
| 1606953600000 | 7447.92 |
| 1607040000000 | 7486 |
| 1607299200000 | 7464.99 |
| 1607385600000 | 7466.82 |
| 1607472000000 | 7468.6 |
| 1607558400000 | 7475.97 |
| 1607644800000 | 7406.79 |
| 1607904000000 | 7439.81 |
| 1607990400000 | 7471.72 |
| 1608076800000 | 7550.85 |
| 1608163200000 | 7611.08 |
| 1608249600000 | 7576.34 |
| 1608508800000 | 7379.03 |
| 1608595200000 | 7435.79 |
| 1608681600000 | 7526.03 |
| 1608768000000 | 7533.79 |
| 1608854400000 | 7534.35 |
| 1609113600000 | 7602.74 |
| 1609200000000 | 7673.02 |
| 1609286400000 | 7682.41 |
| 1609372800000 | 7621.04 |
| 1609718400000 | 7698.61 |
| 1609804800000 | 7690.43 |
| 1609891200000 | 7805.19 |
| 1609977600000 | 7831.84 |
| 1610064000000 | 7888.79 |
| 1610323200000 | 7777.12 |
| 1610409600000 | 7790.11 |
| 1610496000000 | 7797.99 |
| 1610582400000 | 7839.82 |
| 1610668800000 | 7731.46 |
| 1610928000000 | 7734.56 |
| 1611014400000 | 7755.17 |
| 1611100800000 | 7795.55 |
| 1611187200000 | 7816.15 |
| 1611273600000 | 7778.71 |
| 1611532800000 | 7688.9 |
| 1611619200000 | 7757.9 |
| 1611705600000 | 7619.03 |
| 1611792000000 | 7639.69 |
| 1611878400000 | 7514.26 |
| 1612137600000 | 7561.73 |
| 1612224000000 | 7628.08 |
| 1612310400000 | 7641.53 |
| 1612396800000 | 7666.1 |
| 1612483200000 | 7698.52 |
| 1612742400000 | 7737.78 |
| 1612828800000 | 7761.89 |
| 1612915200000 | 7764.4 |
| 1613001600000 | 7797.82 |
| 1613088000000 | 7838.47 |
| 1613347200000 | 7955.13 |
| 1613433600000 | 7940.07 |
| 1613520000000 | 7828.27 |
| 1613606400000 | 7794.32 |
| 1613692800000 | 7871.05 |
| 1613952000000 | 7846.17 |
| 1614038400000 | 7831.91 |
| 1614124800000 | 7842.51 |
| 1614211200000 | 7883.88 |
| 1614297600000 | 7698.74 |
| 1614556800000 | 7786.17 |
| 1614643200000 | 7812.36 |
| 1614729600000 | 7826.03 |
| 1614816000000 | 7795.9 |
| 1614902400000 | 7661.4 |
| 1615161600000 | 7782.56 |
| 1615248000000 | 7859.97 |
| 1615334400000 | 7900.76 |
| 1615420800000 | 7982.23 |
| 1615507200000 | 7951.93 |
| 1615766400000 | 7940.61 |
| 1615852800000 | 7991.31 |
| 1615939200000 | 7957.94 |
| 1616025600000 | 8007.81 |
| 1616112000000 | 7934.01 |
| 1616371200000 | 7959.86 |
| 1616457600000 | 7900.29 |
| 1616544000000 | 7876.69 |
| 1616630400000 | 7838.69 |
| 1616716800000 | 7927.45 |
| 1616976000000 | 7922.89 |
| 1617062400000 | 7950.79 |
| 1617148800000 | 7949.59 |
| 1617235200000 | 7998.29 |
| 1617321600000 | 8000.22 |
| 1617580800000 | 8030.56 |
| 1617667200000 | 8100.69 |
| 1617753600000 | 8126.98 |
| 1617840000000 | 8172.85 |
| 1617926400000 | 8172.39 |
| 1618185600000 | 8151.96 |
| 1618272000000 | 8172.92 |
| 1618358400000 | 8224.17 |
| 1618444800000 | 8262.12 |
| 1618531200000 | 8343.26 |
| 1618790400000 | 8367.3 |
| 1618876800000 | 8234.38 |
| 1618963200000 | 8277.35 |
| 1619049600000 | 8332.72 |
| 1619136000000 | 8341.02 |
| 1619395200000 | 8384.67 |
| 1619481600000 | 8379.23 |
| 1619568000000 | 8388.26 |
| 1619654400000 | 8386.74 |
| 1619740800000 | 8308.7 |
| 1620000000000 | 8381.26 |
| 1620086400000 | 8244.71 |
| 1620172800000 | 8381.05 |
| 1620259200000 | 8419.04 |
| 1620345600000 | 8552.79 |
| 1620604800000 | 8579.38 |
| 1620691200000 | 8420.02 |
| 1620777600000 | 8393.16 |
| 1620864000000 | 8385.13 |
| 1620950400000 | 8521.97 |
| 1621209600000 | 8529.45 |
| 1621296000000 | 8595.52 |
| 1621382400000 | 8463.23 |
| 1621468800000 | 8572.32 |
| 1621555200000 | 8604.36 |
| 1621814400000 | 8640.96 |
| 1621900800000 | 8659.5 |
| 1621987200000 | 8640.97 |
| 1622073600000 | 8653.69 |
| 1622160000000 | 8687.8 |
| 1622419200000 | 8676.22 |
| 1622505600000 | 8755.12 |
| 1622592000000 | 8760.51 |
| 1622678400000 | 8706.32 |
| 1622764800000 | 8758.36 |
| 1623024000000 | 8795.82 |
| 1623110400000 | 8803.2 |
| 1623196800000 | 8815.05 |
| 1623283200000 | 8811.75 |
| 1623369600000 | 8822.5 |
| 1623628800000 | 8848.91 |
| 1623715200000 | 8861.82 |
| 1623801600000 | 8877.84 |
| 1623888000000 | 8743.8 |
| 1623974400000 | 8545.9 |
| 1624233600000 | 8643.15 |
| 1624320000000 | 8656.89 |
| 1624406400000 | 8633.17 |
| 1624492800000 | 8694.52 |
| 1624579200000 | 8723.69 |
| 1624838400000 | 8655.35 |
| 1624924800000 | 8662.01 |
| 1625011200000 | 8568.19 |
| 1625097600000 | 8627.69 |
| 1625184000000 | 8631.23 |
| 1625443200000 | 8672.42 |
| 1625529600000 | 8599.78 |
| 1625616000000 | 8639.89 |
| 1625702400000 | 8534.85 |
| 1625788800000 | 8656.73 |
| 1626048000000 | 8715.72 |
| 1626134400000 | 8686.89 |
| 1626220800000 | 8676.72 |
| 1626307200000 | 8595.33 |
| 1626393600000 | 8563.04 |
| 1626652800000 | 8366.82 |
| 1626739200000 | 8382.2 |
| 1626825600000 | 8537.45 |
| 1626912000000 | 8587.11 |
| 1626998400000 | 8655.78 |
| 1627257600000 | 8682.99 |
| 1627344000000 | 8652.26 |
| 1627430400000 | 8696.03 |
| 1627516800000 | 8804.68 |
| 1627603200000 | 8749.13 |
| 1627862400000 | 8817.88 |
| 1627948800000 | 8821.57 |
| 1628035200000 | 8873.96 |
| 1628121600000 | 8901.21 |
| 1628208000000 | 8841.78 |
| 1628467200000 | 8854.67 |
| 1628553600000 | 8862.57 |
| 1628640000000 | 8904.98 |
| 1628726400000 | 8920.4 |
| 1628812800000 | 8983.94 |
| 1629072000000 | 8932.07 |
| 1629158400000 | 8894.4 |
| 1629244800000 | 8896.97 |
| 1629331200000 | 8739.37 |
| 1629417600000 | 8765.63 |
| 1629676800000 | 8877.16 |
| 1629763200000 | 8890.4 |
| 1629849600000 | 8883.95 |
| 1629936000000 | 8857.62 |
| 1630022400000 | 8918.97 |
| 1630281600000 | 8935.21 |
| 1630368000000 | 8903.49 |
| 1630454400000 | 8982.52 |
| 1630540800000 | 9025.97 |
| 1630627200000 | 8987.49 |
| 1630886400000 | 9034.92 |
| 1630972800000 | 8981.71 |
| 1631059200000 | 8866.55 |
| 1631145600000 | 8864.68 |
| 1631232000000 | 8854.17 |
| 1631491200000 | 8864.94 |
| 1631577600000 | 8873.59 |
| 1631664000000 | 8813.67 |
| 1631750400000 | 8809.53 |
| 1631836800000 | 8708.66 |
| 1632096000000 | 8547.1 |
| 1632182400000 | 8634.15 |
| 1632268800000 | 8730.83 |
| 1632355200000 | 8824.45 |
| 1632441600000 | 8718.16 |
| 1632700800000 | 8696.34 |
| 1632787200000 | 8497.2 |
| 1632873600000 | 8506.67 |
| 1632960000000 | 8489.67 |
| 1633046400000 | 8456.49 |
| 1633305600000 | 8449.2 |
| 1633392000000 | 8531.9 |
| 1633478400000 | 8405.8 |
| 1633564800000 | 8557.63 |
| 1633651200000 | 8548.95 |
| 1633910400000 | 8557 |
| 1633996800000 | 8533.7 |
| 1634083200000 | 8605.21 |
| 1634169600000 | 8719 |
| 1634256000000 | 8795.65 |
| 1634515200000 | 8752.06 |
| 1634601600000 | 8814.99 |
| 1634688000000 | 8848.32 |
| 1634774400000 | 8836.86 |
| 1634860800000 | 8877.15 |
| 1635120000000 | 8867.93 |
| 1635206400000 | 8918.86 |
| 1635292800000 | 8879.28 |
| 1635379200000 | 8955.95 |
| 1635465600000 | 8882.02 |
| 1635724800000 | 8959.93 |
| 1635811200000 | 8965.3 |
| 1635897600000 | 8995.72 |
| 1635984000000 | 9000.33 |
| 1636070400000 | 9002.33 |
| 1636329600000 | 9036.76 |
| 1636416000000 | 9013.39 |
| 1636502400000 | 8982.42 |
| 1636588800000 | 8978.1 |
| 1636675200000 | 8974.59 |
| 1636934400000 | 8990.41 |
| 1637020800000 | 8952.07 |
| 1637107200000 | 8940.48 |
| 1637193600000 | 8922.08 |
| 1637280000000 | 8864.53 |
| 1637539200000 | 8798.19 |
| 1637625600000 | 8707.83 |
| 1637712000000 | 8668.39 |
| 1637798400000 | 8714.15 |
| 1637884800000 | 8472.52 |
| 1638144000000 | 8506.77 |
| 1638230400000 | 8422.13 |
| 1638316800000 | 8623.11 |
| 1638403200000 | 8523.03 |
| 1638489600000 | 8448.87 |
| 1638748800000 | 8531.54 |
| 1638835200000 | 8722.07 |
| 1638921600000 | 8732.04 |
| 1639008000000 | 8691.38 |
| 1639094400000 | 8675.23 |
| 1639353600000 | 8612.55 |
| 1639440000000 | 8543.17 |
| 1639526400000 | 8549.38 |
| 1639612800000 | 8704.49 |
| 1639699200000 | 8625.75 |
| 1639958400000 | 8515.65 |
| 1640044800000 | 8621.33 |
| 1640131200000 | 8742.34 |
| 1640217600000 | 8813.99 |
| 1640304000000 | 8819.53 |
| 1640563200000 | 8867.22 |
| 1640649600000 | 8901.11 |
| 1640736000000 | 8927.21 |
| 1640822400000 | 8927.62 |
| 1640908800000 | 8942.2 |
| 1641168000000 | 8924.02 |
| 1641254400000 | 9010.37 |
| 1641340800000 | 9031.21 |
| 1641427200000 | 8892.09 |
| 1641513600000 | 8903.37 |
| 1641772800000 | 8763.63 |
| 1641859200000 | 8854.68 |
| 1641945600000 | 8976.52 |
| 1642032000000 | 8990.05 |
| 1642118400000 | 8880.35 |
| 1642377600000 | 8914.52 |
| 1642464000000 | 8767.46 |
| 1642550400000 | 8797.1 |
| 1642636800000 | 8844.67 |
| 1642723200000 | 8679.36 |
| 1642982400000 | 8320.01 |
| 1643068800000 | 8356.65 |
| 1643155200000 | 8503.82 |
| 1643241600000 | 8472.47 |
| 1643328000000 | 8402.35 |
| 1643587200000 | 8498.64 |
| 1643673600000 | 8635.62 |
| 1643760000000 | 8708.31 |
| 1643846400000 | 8646.32 |
| 1643932800000 | 8553.84 |
| 1644192000000 | 8615.28 |
| 1644278400000 | 8601.19 |
| 1644364800000 | 8756.73 |
| 1644451200000 | 8765.65 |
| 1644537600000 | 8663.08 |
| 1644796800000 | 8431.85 |
| 1644883200000 | 8595.78 |
| 1644969600000 | 8608.9 |
| 1645056000000 | 8544.5 |
| 1645142400000 | 8452.75 |
| 1645401600000 | 8316.87 |
| 1645488000000 | 8321.59 |
| 1645574400000 | 8289.44 |
| 1645660800000 | 7821.11 |
| 1645747200000 | 8203.26 |
| 1646006400000 | 8151.01 |
| 1646092800000 | 7895.43 |
| 1646179200000 | 7913.08 |
| 1646265600000 | 7762.26 |
| 1646352000000 | 7383.3 |
| 1646611200000 | 7256.46 |
| 1646697600000 | 7242.95 |
| 1646784000000 | 7687.23 |
| 1646870400000 | 7550.69 |
| 1646956800000 | 7582.11 |
| 1647216000000 | 7692.3 |
| 1647302400000 | 7679.47 |
| 1647388800000 | 7933.08 |
| 1647475200000 | 8058.58 |
| 1647561600000 | 7980.66 |
| 1647820800000 | 7984.23 |
| 1647907200000 | 8033.33 |
| 1647993600000 | 7939.05 |
| 1648080000000 | 7929.77 |
| 1648166400000 | 7921.86 |
| 1648425600000 | 7924.54 |
| 1648512000000 | 8160.19 |
| 1648598400000 | 8177.77 |
| 1648684800000 | 8076.36 |
| 1648771200000 | 8058.83 |
| 1649030400000 | 8096.24 |
| 1649116800000 | 8070.11 |
| 1649203200000 | 7936.53 |
| 1649289600000 | 7919.69 |
| 1649376000000 | 8001.92 |
| 1649635200000 | 7980.32 |
| 1649721600000 | 7936.13 |
| 1649808000000 | 7920.03 |
| 1649894400000 | 7920.64 |
| 1649980800000 | 7920.84 |
| 1650240000000 | 7920.25 |
| 1650326400000 | 7873.65 |
| 1650412800000 | 7996.23 |
| 1650499200000 | 8003.6 |
| 1650585600000 | 7812.86 |
| 1650844800000 | 7625.4 |
| 1650931200000 | 7521.53 |
| 1651017600000 | 7487.86 |
| 1651104000000 | 7537.02 |
| 1651190400000 | 7618.95 |
| 1651449600000 | 7498.52 |
| 1651536000000 | 7553.14 |
| 1651622400000 | 7482.67 |
| 1651708800000 | 7423.25 |
| 1651795200000 | 7325.62 |
| 1652054400000 | 7084.33 |
| 1652140800000 | 7142.48 |
| 1652227200000 | 7267.14 |
| 1652313600000 | 7124.79 |
| 1652400000000 | 7265.88 |
| 1652659200000 | 7276.75 |
| 1652745600000 | 7459.08 |
| 1652832000000 | 7360.35 |
| 1652918400000 | 7318.77 |
| 1653004800000 | 7349.04 |
| 1653264000000 | 7528.62 |
| 1653350400000 | 7486.01 |
| 1653436800000 | 7499.25 |
| 1653523200000 | 7583.05 |
| 1653609600000 | 7687.39 |
| 1653868800000 | 7785.21 |
| 1653955200000 | 7682.8 |
| 1654041600000 | 7576.01 |
| 1654128000000 | 7655.04 |
| 1654214400000 | 7640.23 |
| 1654473600000 | 7708.94 |
| 1654560000000 | 7676.81 |
| 1654646400000 | 7650.71 |
| 1654732800000 | 7490.3 |
| 1654819200000 | 7210.34 |
| 1655078400000 | 6969.37 |
| 1655164800000 | 6875.88 |
| 1655251200000 | 6970.83 |
| 1655337600000 | 6856.91 |
| 1655424000000 | 6834.39 |
| 1655683200000 | 6953.97 |
| 1655769600000 | 6999.51 |
| 1655856000000 | 6971.76 |
| 1655942400000 | 6872.01 |
| 1656028800000 | 7060.3 |
| 1656288000000 | 7134.62 |
| 1656374400000 | 7097.15 |
| 1656460800000 | 7031.28 |
| 1656547200000 | 6910.53 |
| 1656633600000 | 6870.99 |
| 1656892800000 | 6932.02 |
| 1656979200000 | 6670.11 |
| 1657065600000 | 6749.65 |
| 1657152000000 | 6859.91 |
| 1657238400000 | 6897.12 |
| 1657497600000 | 6803.81 |
| 1657584000000 | 6814.2 |
| 1657670400000 | 6784.75 |
| 1657756800000 | 6606.61 |
| 1657843200000 | 6778.79 |
| 1658102400000 | 6922.77 |
| 1658188800000 | 7054.53 |
| 1658275200000 | 7013.7 |
| 1658361600000 | 7028.02 |
| 1658448000000 | 7074.64 |
| 1658707200000 | 7076.32 |
| 1658793600000 | 7018.64 |
| 1658880000000 | 7041.1 |
| 1658966400000 | 7140.94 |
| 1659052800000 | 7260.9 |
| 1659312000000 | 7301.7 |
| 1659398400000 | 7228.14 |
| 1659484800000 | 7216.1 |
| 1659571200000 | 7288.66 |
| 1659657600000 | 7203.4 |
| 1659916800000 | 7292.9 |
| 1660003200000 | 7250.37 |
| 1660089600000 | 7406.3 |
| 1660176000000 | 7410.85 |
| 1660262400000 | 7351.29 |
| 1660521600000 | 7339.25 |
| 1660608000000 | 7342.57 |
| 1660694400000 | 7265.8 |
| 1660780800000 | 7273.63 |
| 1660867200000 | 7159.89 |
| 1661126400000 | 7042.06 |
| 1661212800000 | 7027.31 |
| 1661299200000 | 7042.08 |
| 1661385600000 | 7058.15 |
| 1661472000000 | 6964.44 |
| 1661731200000 | 6885.03 |
| 1661817600000 | 6842.61 |
| 1661904000000 | 6809.52 |
| 1661990400000 | 6613.78 |
| 1662076800000 | 6808.66 |
| 1662336000000 | 6697.46 |
| 1662422400000 | 6700.2 |
| 1662508800000 | 6692.52 |
| 1662595200000 | 6731.59 |
| 1662681600000 | 6890.38 |
| 1662940800000 | 7072.92 |
| 1663027200000 | 6886.24 |
| 1663113600000 | 6816.48 |
| 1663200000000 | 6770.75 |
| 1663286400000 | 6687.46 |
| 1663545600000 | 6668.26 |
| 1663632000000 | 6586.84 |
| 1663718400000 | 6567.97 |
| 1663804800000 | 6413.4 |
| 1663891200000 | 6196.54 |
| 1664150400000 | 6135.71 |
| 1664236800000 | 6114.11 |
| 1664323200000 | 6138.84 |
| 1664409600000 | 6125.1 |
| 1664496000000 | 6217.86 |
| 1664755200000 | 6279.49 |
| 1664841600000 | 6566.61 |
| 1664928000000 | 6438.04 |
| 1665014400000 | 6387.79 |
| 1665100800000 | 6279.63 |
| 1665360000000 | 6200.59 |
| 1665446400000 | 6170.97 |
| 1665532800000 | 6136.78 |
| 1665619200000 | 6194.67 |
| 1665705600000 | 6254.07 |
| 1665964800000 | 6407.01 |
| 1666051200000 | 6452.4 |
| 1666137600000 | 6382.31 |
| 1666224000000 | 6431.05 |
| 1666310400000 | 6365.05 |
| 1666569600000 | 6510.5 |
| 1666656000000 | 6649.15 |
| 1666742400000 | 6751.13 |
| 1666828800000 | 6715.78 |
| 1666915200000 | 6695.73 |
| 1667174400000 | 6678.25 |
| 1667260800000 | 6709.85 |
| 1667347200000 | 6690.34 |
| 1667433600000 | 6556.85 |
| 1667520000000 | 6771.12 |
| 1667779200000 | 6862.51 |
| 1667865600000 | 6959.35 |
| 1667952000000 | 6913.06 |
| 1668038400000 | 7204.74 |
| 1668124800000 | 7307.55 |
| 1668384000000 | 7322.74 |
| 1668470400000 | 7376.48 |
| 1668556800000 | 7337.23 |
| 1668643200000 | 7253.82 |
| 1668729600000 | 7358.46 |
| 1668988800000 | 7269.65 |
| 1669075200000 | 7356.58 |
| 1669161600000 | 7464.01 |
| 1669248000000 | 7522.96 |
| 1669334400000 | 7521.01 |
| 1669593600000 | 7469.15 |
| 1669680000000 | 7432.47 |
| 1669766400000 | 7439.12 |
| 1669852800000 | 7641.51 |
| 1669939200000 | 7616.4 |
| 1670198400000 | 7626.03 |
| 1670284800000 | 7565.09 |
| 1670371200000 | 7518.39 |
| 1670457600000 | 7536.5 |
| 1670544000000 | 7595.31 |
| 1670803200000 | 7546.6 |
| 1670889600000 | 7727.51 |
| 1670976000000 | 7732.56 |
| 1671062400000 | 7515.23 |
| 1671148800000 | 7402.98 |
| 1671408000000 | 7398.69 |
| 1671494400000 | 7413.38 |
| 1671580800000 | 7520.31 |
| 1671667200000 | 7440.81 |
| 1671753600000 | 7451.04 |
| 1672012800000 | 7451.55 |
| 1672099200000 | 7485.53 |
| 1672185600000 | 7452.56 |
| 1672272000000 | 7536.95 |
| 1672358400000 | 7447.28 |
| 1672617600000 | 7519.95 |
| 1672704000000 | 7527.13 |
| 1672790400000 | 7662.16 |
| 1672876800000 | 7582.77 |
| 1672963200000 | 7731.69 |
| 1673222400000 | 7899.89 |
| 1673308800000 | 7843.89 |
| 1673395200000 | 7889.53 |
| 1673481600000 | 7979.62 |
| 1673568000000 | 8036.11 |
| 1673827200000 | 8071.27 |
| 1673913600000 | 8085.85 |
| 1674000000000 | 8127.32 |
| 1674086400000 | 7972.75 |
| 1674172800000 | 8034.35 |
| 1674432000000 | 8102.11 |
| 1674518400000 | 8089.25 |
| 1674604800000 | 8086 |
| 1674691200000 | 8078.74 |
| 1674777600000 | 8087.19 |
| 1675036800000 | 8097.17 |
| 1675123200000 | 8068.55 |
| 1675209600000 | 8107.68 |
| 1675296000000 | 8224.02 |
| 1675382400000 | 8194.12 |
| 1675641600000 | 8037.24 |
| 1675728000000 | 8025.07 |
| 1675814400000 | 8071.88 |
| 1675900800000 | 8152.22 |
| 1675987200000 | 8017.21 |
| 1676246400000 | 8123.3 |
| 1676332800000 | 8129.09 |
| 1676419200000 | 8134.32 |
| 1676505600000 | 8148.63 |
| 1676592000000 | 8125.61 |
| 1676851200000 | 8151.55 |
| 1676937600000 | 8134.19 |
| 1677024000000 | 8067.22 |
| 1677110400000 | 8051.95 |
| 1677196800000 | 7926.24 |
| 1677456000000 | 8055.34 |
| 1677542400000 | 8030.93 |
| 1677628800000 | 8023.96 |
| 1677715200000 | 8024.85 |
| 1677801600000 | 8085.99 |
| 1678060800000 | 8145.43 |
| 1678147200000 | 8012.3 |
| 1678233600000 | 7995.41 |
| 1678320000000 | 8000.29 |
| 1678406400000 | 7982.16 |
| 1678665600000 | 7827.25 |
| 1678752000000 | 7937.18 |
| 1678838400000 | 7574.26 |
| 1678924800000 | 7735.33 |
| 1679011200000 | 7662.48 |
| 1679270400000 | 7792.23 |
| 1679356800000 | 7930 |
| 1679443200000 | 7963.01 |
| 1679529600000 | 8020.57 |
| 1679616000000 | 7825.41 |
| 1679875200000 | 7922.23 |
| 1679961600000 | 7955.3 |
| 1680048000000 | 8055.46 |
| 1680134400000 | 8198.8799 |
| 1680220800000 | 8217.85 |
| 1680480000000 | 8239.94 |
| 1680566400000 | 8296.57 |
| 1680652800000 | 8248.2 |
| 1680739200000 | 8301.89 |
| 1680825600000 | 8301.77 |
| 1681084800000 | 8240.42 |
| 1681171200000 | 8344.31 |
| 1681257600000 | 8410.3 |
| 1681344000000 | 8499.78 |
| 1681430400000 | 8519.18 |
| 1681689600000 | 8446.87 |
| 1681776000000 | 8514.73 |
| 1681862400000 | 8502.58 |
| 1681948800000 | 8508.29 |
| 1682035200000 | 8535.1 |
| 1682294400000 | 8591.89 |
| 1682380800000 | 8523.78 |
| 1682467200000 | 8503.02 |
| 1682553600000 | 8497.87 |
| 1682640000000 | 8570.18 |
| 1682899200000 | 8528.59 |
| 1682985600000 | 8425.68 |
| 1683072000000 | 8513.8799 |
| 1683158400000 | 8441.74 |
| 1683244800000 | 8542.16 |
| 1683504000000 | 8585.42 |
| 1683590400000 | 8518.95 |
| 1683676800000 | 8498.7099 |
| 1683763200000 | 8468.74 |
| 1683849600000 | 8465.18 |
| 1684108800000 | 8485.84 |
| 1684195200000 | 8451.72 |
| 1684281600000 | 8405.73 |
| 1684368000000 | 8402.33 |
| 1684454400000 | 8473.79 |
| 1684713600000 | 8494.17 |
| 1684800000000 | 8427.98 |
| 1684886400000 | 8266.24 |
| 1684972800000 | 8213.85 |
| 1685059200000 | 8294.06 |
| 1685318400000 | 8288.3 |
| 1685404800000 | 8232.22 |
| 1685491200000 | 8093.38 |
| 1685577600000 | 8210.48 |
| 1685664000000 | 8331.28 |
| 1685923200000 | 8283.06 |
| 1686009600000 | 8299.52 |
| 1686096000000 | 8296.32 |
| 1686182400000 | 8344.47 |
| 1686268800000 | 8321.62 |
| 1686528000000 | 8325.35 |
| 1686614400000 | 8415.24 |
| 1686700800000 | 8486.2099 |
| 1686787200000 | 8523.87 |
| 1686873600000 | 8578.32 |
| 1687132800000 | 8490.67 |
| 1687219200000 | 8423.9599 |
| 1687305600000 | 8426.51 |
| 1687392000000 | 8388.68 |
| 1687478400000 | 8304.45 |
| 1687737600000 | 8316.79 |
| 1687824000000 | 8350.53 |
| 1687910400000 | 8368.68 |
| 1687996800000 | 8371.52 |
| 1688083200000 | 8483.01 |
| 1688342400000 | 8464.65 |
| 1688428800000 | 8466.9599 |
| 1688515200000 | 8386.5 |
| 1688601600000 | 8187.18 |
| 1688688000000 | 8253.04 |
| 1688947200000 | 8287.9599 |
| 1689033600000 | 8359.8 |
| 1689120000000 | 8582.59 |
| 1689206400000 | 8693.87 |
| 1689292800000 | 8722.8 |
| 1689552000000 | 8660.95 |
| 1689638400000 | 8712.36 |
| 1689724800000 | 8696 |
| 1689811200000 | 8702.45 |
| 1689897600000 | 8703.55 |
| 1690156800000 | 8684.8 |
| 1690243200000 | 8696.33 |
| 1690329600000 | 8662.64 |
| 1690416000000 | 8724.03 |
| 1690502400000 | 8743.7 |
| 1690761600000 | 8747.32 |
| 1690848000000 | 8634.03 |
| 1690934400000 | 8478.11 |
| 1691020800000 | 8429.2099 |
| 1691107200000 | 8524.69 |
| 1691366400000 | 8517.24 |
| 1691452800000 | 8455.44 |
| 1691539200000 | 8525.28 |
| 1691625600000 | 8627.76 |
| 1691712000000 | 8500.17 |
| 1691971200000 | 8460.22 |
| 1692057600000 | 8406.76 |
| 1692144000000 | 8377.18 |
| 1692230400000 | 8293.6299 |
| 1692316800000 | 8232.43 |
| 1692576000000 | 8252.48 |
| 1692662400000 | 8279.3 |
| 1692748800000 | 8306.82 |
| 1692835200000 | 8271.53 |
| 1692921600000 | 8216.56 |
| 1693180800000 | 8318.24 |
| 1693267200000 | 8413.82 |
| 1693353600000 | 8476.1 |
| 1693440000000 | 8397.49 |
| 1693526400000 | 8362.19 |
| 1693785600000 | 8342.93 |
| 1693872000000 | 8266.22 |
| 1693958400000 | 8219.5 |
| 1694044800000 | 8209.84 |
| 1694131200000 | 8235.01 |
| 1694390400000 | 8284.24 |
| 1694476800000 | 8245.79 |
| 1694563200000 | 8235.42 |
| 1694649600000 | 8305.5 |
| 1694736000000 | 8326.4599 |
| 1694995200000 | 8243.02 |
| 1695081600000 | 8250.47 |
| 1695168000000 | 8347.59 |
| 1695254400000 | 8196.23 |
| 1695340800000 | 8172.48 |
| 1695600000000 | 8064.31 |
| 1695686400000 | 8021.86 |
| 1695772800000 | 7953.7 |
| 1695859200000 | 8022.37 |
| 1695945600000 | 8071.27 |
| STOXX Europe AC | STOXX World AC | |
|---|---|---|
| 2016 | 1.2361606797949 | 8.2937670971418 |
| 2017 | 25.761417987434 | 24.682780882718 |
| 2018 | -14.236073278063 | -9.2162885694308 |
| 2019 | 25.300120953391 | 27.403740554759 |
| 2020 | 5.6953771316086 | 16.906479220902 |
| 2021 | 17.26384277978 | 18.425865202629 |
| 2022 | -16.717586276308 | -18.383146199958 |
| 2023 | 5.2851904475886 | 8.6884027524695 |
Methodology
The STOXX Europe AC Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Europe covering approximately 85% of investable market capitalization. STOXX Europe AC Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213335164 | SWEUR | .SWEUR | |
| Gross Return EUR | CH1213335172 | SWEUGR | .SWEUGR | |
| Price EUR | CH1213335180 | SWEUP | .SWEUP | |
| Net Return USD | CH1213335131 | SWEUV | SWEUV INDEX | .SWEUV |
| Gross Return USD | CH1213335149 | SWEUGV | .SWEUGV | |
| Price USD | CH1213335156 | SWEUL | .SWEUL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 3.318% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 3.075% |
| ASML HLDG | Technology | Netherlands | 2.575% |
| SHELL | Energy | UK | 2.324% |
| ASTRAZENECA | Health Care | UK | 2.061% |
| NOVARTIS | Health Care | Switzerland | 2.047% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.971% |
| ROCHE HLDG P | Health Care | Switzerland | 1.930% |
| TOTALENERGIES | Energy | France | 1.784% |
| HSBC | Banks | UK | 1.535% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2023
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.