Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Sweden Large Cap
- 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 Sweden Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Sweden covering approximately 70% of investable market capitalization. STOXX Sweden Large Cap 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large 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 Sweden Large Cap | 657.6 | 507.1 | 13.3 | 7.3 | 51.3 | 0.2 | 10.1 | 0.0 | 5.3 |
| STOXX Developed World Large Cap | 64,297.9 | 59,105.5 | 85.3 | 39.1 | 3,434.8 | 0.2 | 5.8 | 0.0 | 3.2 |
Supersector weighting (top 10)
| Industrial Goods and Services | 37.0 |
|---|---|
| Financial Services | 21.1 |
| Banks | 11.5 |
| Construction and Materials | 7.5 |
| Telecommunications | 6.5 |
| Technology | 3.9 |
| Travel and Leisure | 3.5 |
| Personal Care, Drug and Grocery Stores | 3.4 |
| Basic Resources | 2.7 |
| Retail | 1.6 |
Country weighting
| Sweden | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Sweden Large Cap | -8.7 | 2.4 | 33.4 | -9.7 | 43.4 | N/A | N/A | 33.3 | -3.3 | 7.5 |
| STOXX Developed World Large Cap | -2.0 | 17.3 | 34.0 | 22.4 | 80.7 | N/A | N/A | 33.8 | 6.9 | 12.5 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Sweden Large Cap | N/A | N/A | 19.6 | 27.1 | 27.5 | N/A | N/A | 1.8 | -0.1 | 0.3 |
| STOXX Developed World Large Cap | N/A | N/A | 10.9 | 15.2 | 18.1 | N/A | N/A | 2.6 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Sweden Large Cap | 0.5 | 0.5 | 0.5 | 0.6 | 0.7 | 11.0 | 16.0 | 17.0 | 21.1 | 20.3 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Sweden Large Cap | 0.8 | 0.8 | 0.9 | 1.1 | 1.0 | -7.3 | -1.0 | 0.0 | -0.5 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
BENCHMARK INDICES
STOXX Sweden Large Cap
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 Sweden Large Cap | 14.9 | 16.0 | 12.9 | 16.0 | 2.4 | 2.4 | 1.8 | 19.4 |
| STOXX Developed World Large Cap | 23.3 | 21.3 | 22.5 | 21.2 | 3.9 | 1.9 | 2.6 | 27.1 |
Performance and annual returns
| STOXX Sweden Large Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1026.2 |
| 1001462400000 | 987.28 |
| 1001548800000 | 985.04 |
| 1001635200000 | 1021.2 |
| 1001894400000 | 1003.79 |
| 1001980800000 | 1004.76 |
| 1002067200000 | 1027.37 |
| 1002153600000 | 1054.87 |
| 1002240000000 | 1059.6 |
| 1002499200000 | 1074.91 |
| 1002585600000 | 1051.27 |
| 1002672000000 | 1086.61 |
| 1002758400000 | 1140.5 |
| 1002844800000 | 1122.84 |
| 1003104000000 | 1112.04 |
| 1003190400000 | 1117.14 |
| 1003276800000 | 1177.9 |
| 1003363200000 | 1130.55 |
| 1003449600000 | 1096.05 |
| 1003708800000 | 1074.34 |
| 1003795200000 | 1122.16 |
| 1003881600000 | 1130.84 |
| 1003968000000 | 1116.92 |
| 1004054400000 | 1172.01 |
| 1004313600000 | 1137.05 |
| 1004400000000 | 1086.1 |
| 1004486400000 | 1097.91 |
| 1004572800000 | 1109.92 |
| 1004659200000 | 1117.5 |
| 1004918400000 | 1160.53 |
| 1005004800000 | 1170.38 |
| 1005091200000 | 1187.32 |
| 1005177600000 | 1222.23 |
| 1005264000000 | 1200.3 |
| 1005523200000 | 1174.32 |
| 1005609600000 | 1227.57 |
| 1005696000000 | 1246.27 |
| 1005782400000 | 1268.15 |
| 1005868800000 | 1283.9 |
| 1006128000000 | 1285.6 |
| 1006214400000 | 1249.71 |
| 1006300800000 | 1240.42 |
| 1006387200000 | 1285.54 |
| 1006473600000 | 1291.51 |
| 1006732800000 | 1320.81 |
| 1006819200000 | 1304.81 |
| 1006905600000 | 1277.7 |
| 1006992000000 | 1263.21 |
| 1007078400000 | 1286.51 |
| 1007337600000 | 1269.81 |
| 1007424000000 | 1310.26 |
| 1007510400000 | 1391.38 |
| 1007596800000 | 1399.73 |
| 1007683200000 | 1381.49 |
| 1007942400000 | 1355.85 |
| 1008028800000 | 1364.14 |
| 1008115200000 | 1342.85 |
| 1008201600000 | 1297.7 |
| 1008288000000 | 1277.52 |
| 1008547200000 | 1306.23 |
| 1008633600000 | 1306.74 |
| 1008720000000 | 1274.64 |
| 1008806400000 | 1240.18 |
| 1008892800000 | 1254.27 |
| 1009152000000 | 1235.36 |
| 1009238400000 | 1236.4 |
| 1009324800000 | 1238.57 |
| 1009411200000 | 1273.88 |
| 1009497600000 | 1314 |
| 1009756800000 | 1318.86 |
| 1009929600000 | 1327.53 |
| 1010016000000 | 1388.83 |
| 1010102400000 | 1391.77 |
| 1010361600000 | 1384.58 |
| 1010448000000 | 1332.98 |
| 1010534400000 | 1322.98 |
| 1010620800000 | 1311.21 |
| 1010707200000 | 1328.58 |
| 1010966400000 | 1267.62 |
| 1011052800000 | 1243.7 |
| 1011139200000 | 1211.51 |
| 1011225600000 | 1233.93 |
| 1011312000000 | 1224.14 |
| 1011571200000 | 1209.44 |
| 1011657600000 | 1202.85 |
| 1011744000000 | 1195.88 |
| 1011830400000 | 1217.21 |
| 1011916800000 | 1178.81 |
| 1012176000000 | 1156.61 |
| 1012262400000 | 1133.27 |
| 1012348800000 | 1112.11 |
| 1012435200000 | 1158.6 |
| 1012521600000 | 1156.55 |
| 1012780800000 | 1159.91 |
| 1012867200000 | 1146.05 |
| 1012953600000 | 1135.67 |
| 1013040000000 | 1142.64 |
| 1013126400000 | 1144.1 |
| 1013385600000 | 1173.54 |
| 1013472000000 | 1174.49 |
| 1013558400000 | 1164.93 |
| 1013644800000 | 1164.04 |
| 1013731200000 | 1143.56 |
| 1013990400000 | 1120.5 |
| 1014076800000 | 1106.99 |
| 1014163200000 | 1101.6 |
| 1014249600000 | 1123.75 |
| 1014336000000 | 1113.33 |
| 1014595200000 | 1133.57 |
| 1014681600000 | 1134.56 |
| 1014768000000 | 1167.71 |
| 1014854400000 | 1173.93 |
| 1014940800000 | 1184.11 |
| 1015200000000 | 1254.8 |
| 1015286400000 | 1254.59 |
| 1015372800000 | 1249.69 |
| 1015459200000 | 1277.95 |
| 1015545600000 | 1278.01 |
| 1015804800000 | 1260.99 |
| 1015891200000 | 1231.07 |
| 1015977600000 | 1223.55 |
| 1016064000000 | 1216.96 |
| 1016150400000 | 1218.41 |
| 1016409600000 | 1224.94 |
| 1016496000000 | 1223.95 |
| 1016582400000 | 1216.49 |
| 1016668800000 | 1217.39 |
| 1016755200000 | 1251.9 |
| 1017014400000 | 1230.01 |
| 1017100800000 | 1217.67 |
| 1017187200000 | 1208.88 |
| 1017273600000 | 1213.27 |
| 1017360000000 | 1214.38 |
| 1017619200000 | 1228.92 |
| 1017705600000 | 1213.41 |
| 1017792000000 | 1195.84 |
| 1017878400000 | 1190.28 |
| 1017964800000 | 1201.91 |
| 1018224000000 | 1167.76 |
| 1018310400000 | 1163.28 |
| 1018396800000 | 1168.4 |
| 1018483200000 | 1146.05 |
| 1018569600000 | 1156.34 |
| 1018828800000 | 1165.1 |
| 1018915200000 | 1196.71 |
| 1019001600000 | 1218.97 |
| 1019088000000 | 1181.57 |
| 1019174400000 | 1165.14 |
| 1019433600000 | 1069.1 |
| 1019520000000 | 1058.21 |
| 1019606400000 | 1019.95 |
| 1019692800000 | 1032.91 |
| 1019779200000 | 1064.02 |
| 1020038400000 | 1055.11 |
| 1020124800000 | 1060.46 |
| 1020211200000 | 1064.56 |
| 1020297600000 | 1062.82 |
| 1020384000000 | 1044.13 |
| 1020643200000 | 1036.98 |
| 1020729600000 | 1037.83 |
| 1020816000000 | 1062.6 |
| 1020902400000 | 1066.54 |
| 1020988800000 | 1044 |
| 1021248000000 | 1045.82 |
| 1021334400000 | 1061.46 |
| 1021420800000 | 1079.51 |
| 1021507200000 | 1066.29 |
| 1021593600000 | 1093.84 |
| 1021852800000 | 1095.64 |
| 1021939200000 | 1075.53 |
| 1022025600000 | 1061.61 |
| 1022112000000 | 1062.74 |
| 1022198400000 | 1064.15 |
| 1022457600000 | 1059.82 |
| 1022544000000 | 1057.28 |
| 1022630400000 | 1047.54 |
| 1022716800000 | 1025.68 |
| 1022803200000 | 1023.71 |
| 1023062400000 | 1032.27 |
| 1023148800000 | 1013.22 |
| 1023235200000 | 1019.58 |
| 1023321600000 | 1006.88 |
| 1023408000000 | 973.78 |
| 1023667200000 | 986.64 |
| 1023753600000 | 981.5 |
| 1023840000000 | 948.37 |
| 1023926400000 | 957.91 |
| 1024012800000 | 945.88 |
| 1024272000000 | 963.03 |
| 1024358400000 | 976.02 |
| 1024444800000 | 956.88 |
| 1024531200000 | 918.85 |
| 1024617600000 | 925.31 |
| 1024876800000 | 902.14 |
| 1024963200000 | 942.66 |
| 1025049600000 | 933.87 |
| 1025136000000 | 954.39 |
| 1025222400000 | 978.8 |
| 1025481600000 | 989.01 |
| 1025568000000 | 967.52 |
| 1025654400000 | 927.68 |
| 1025740800000 | 937.4 |
| 1025827200000 | 968.9 |
| 1026086400000 | 982.61 |
| 1026172800000 | 967.81 |
| 1026259200000 | 931.62 |
| 1026345600000 | 886.2 |
| 1026432000000 | 891.15 |
| 1026691200000 | 876.63 |
| 1026777600000 | 876.86 |
| 1026864000000 | 911.61 |
| 1026950400000 | 898.55 |
| 1027036800000 | 849.27 |
| 1027296000000 | 791.7 |
| 1027382400000 | 750.68 |
| 1027468800000 | 719.49 |
| 1027555200000 | 764.62 |
| 1027641600000 | 717.69 |
| 1027900800000 | 782.68 |
| 1027987200000 | 797.7 |
| 1028073600000 | 807.29 |
| 1028160000000 | 782.14 |
| 1028246400000 | 752.47 |
| 1028505600000 | 711.37 |
| 1028592000000 | 730.34 |
| 1028678400000 | 741.02 |
| 1028764800000 | 753.34 |
| 1028851200000 | 744.51 |
| 1029110400000 | 759.76 |
| 1029196800000 | 768.37 |
| 1029283200000 | 750.03 |
| 1029369600000 | 768.62 |
| 1029456000000 | 764.82 |
| 1029715200000 | 774.6 |
| 1029801600000 | 787.98 |
| 1029888000000 | 827.95 |
| 1029974400000 | 871.46 |
| 1030060800000 | 832.69 |
| 1030320000000 | 821.16 |
| 1030406400000 | 834.47 |
| 1030492800000 | 817.1 |
| 1030579200000 | 816.63 |
| 1030665600000 | 811.51 |
| 1030924800000 | 804.3 |
| 1031011200000 | 767.79 |
| 1031097600000 | 770.78 |
| 1031184000000 | 765.66 |
| 1031270400000 | 788.17 |
| 1031529600000 | 777.86 |
| 1031616000000 | 776.65 |
| 1031702400000 | 809.14 |
| 1031788800000 | 786.55 |
| 1031875200000 | 766.85 |
| 1032134400000 | 770.08 |
| 1032220800000 | 760.93 |
| 1032307200000 | 731.54 |
| 1032393600000 | 725.6 |
| 1032480000000 | 720.78 |
| 1032739200000 | 685.51 |
| 1032825600000 | 681.79 |
| 1032912000000 | 679.81 |
| 1032998400000 | 709.44 |
| 1033084800000 | 704.28 |
| 1033344000000 | 658.09 |
| 1033430400000 | 671.71 |
| 1033516800000 | 686 |
| 1033603200000 | 668.59 |
| 1033689600000 | 654.51 |
| 1033948800000 | 621.75 |
| 1034035200000 | 606.62 |
| 1034121600000 | 609.98 |
| 1034208000000 | 634.26 |
| 1034294400000 | 684.65 |
| 1034553600000 | 671.36 |
| 1034640000000 | 722.26 |
| 1034726400000 | 708 |
| 1034812800000 | 706.85 |
| 1034899200000 | 726.04 |
| 1035158400000 | 742.15 |
| 1035244800000 | 726.85 |
| 1035331200000 | 701.3 |
| 1035417600000 | 725.9 |
| 1035504000000 | 725.19 |
| 1035763200000 | 750.81 |
| 1035849600000 | 720.18 |
| 1035936000000 | 747.53 |
| 1036022400000 | 769.63 |
| 1036108800000 | 761.12 |
| 1036368000000 | 801.86 |
| 1036454400000 | 821.52 |
| 1036540800000 | 804.49 |
| 1036627200000 | 783.3 |
| 1036713600000 | 786.81 |
| 1036972800000 | 783.46 |
| 1037059200000 | 817.12 |
| 1037145600000 | 822.21 |
| 1037232000000 | 843.31 |
| 1037318400000 | 836.11 |
| 1037577600000 | 854.7 |
| 1037664000000 | 828.23 |
| 1037750400000 | 837.34 |
| 1037836800000 | 883.95 |
| 1037923200000 | 891 |
| 1038182400000 | 873.05 |
| 1038268800000 | 847.02 |
| 1038355200000 | 880.44 |
| 1038441600000 | 893.78 |
| 1038528000000 | 882.64 |
| 1038787200000 | 876.37 |
| 1038873600000 | 853.81 |
| 1038960000000 | 849.9 |
| 1039046400000 | 844.95 |
| 1039132800000 | 851.27 |
| 1039392000000 | 840.15 |
| 1039478400000 | 837.54 |
| 1039564800000 | 836.11 |
| 1039651200000 | 820.1 |
| 1039737600000 | 828.53 |
| 1039996800000 | 831.65 |
| 1040083200000 | 807.07 |
| 1040169600000 | 786.68 |
| 1040256000000 | 786.93 |
| 1040342400000 | 792.58 |
| 1040601600000 | 782.76 |
| 1040688000000 | 784.12 |
| 1040774400000 | 787 |
| 1040860800000 | 792.02 |
| 1040947200000 | 768.11 |
| 1041206400000 | 772.32 |
| 1041292800000 | 776.32 |
| 1041465600000 | 808.9 |
| 1041552000000 | 825.12 |
| 1041811200000 | 828.21 |
| 1041897600000 | 828.97 |
| 1041984000000 | 812.61 |
| 1042070400000 | 819.11 |
| 1042156800000 | 833.71 |
| 1042416000000 | 837.87 |
| 1042502400000 | 852.68 |
| 1042588800000 | 844.05 |
| 1042675200000 | 847.59 |
| 1042761600000 | 827.99 |
| 1043020800000 | 838.36 |
| 1043107200000 | 824.24 |
| 1043193600000 | 808.14 |
| 1043280000000 | 807.89 |
| 1043366400000 | 807.26 |
| 1043625600000 | 778.18 |
| 1043712000000 | 765.66 |
| 1043798400000 | 763.93 |
| 1043884800000 | 785.01 |
| 1043971200000 | 775.18 |
| 1044230400000 | 778.04 |
| 1044316800000 | 748.91 |
| 1044403200000 | 764.92 |
| 1044489600000 | 775.21 |
| 1044576000000 | 763.36 |
| 1044835200000 | 736.6 |
| 1044921600000 | 757.75 |
| 1045008000000 | 767.52 |
| 1045094400000 | 781.91 |
| 1045180800000 | 788.01 |
| 1045440000000 | 807.34 |
| 1045526400000 | 809.57 |
| 1045612800000 | 807.45 |
| 1045699200000 | 789.22 |
| 1045785600000 | 786.82 |
| 1046044800000 | 781.68 |
| 1046131200000 | 759.85 |
| 1046217600000 | 758.11 |
| 1046304000000 | 763.64 |
| 1046390400000 | 770.16 |
| 1046649600000 | 773.03 |
| 1046736000000 | 760.87 |
| 1046822400000 | 759.84 |
| 1046908800000 | 753.64 |
| 1046995200000 | 746.7 |
| 1047254400000 | 739.56 |
| 1047340800000 | 722.26 |
| 1047427200000 | 705.08 |
| 1047513600000 | 725.92 |
| 1047600000000 | 756.8 |
| 1047859200000 | 780.33 |
| 1047945600000 | 779.04 |
| 1048032000000 | 782.59 |
| 1048118400000 | 793.92 |
| 1048204800000 | 802.33 |
| 1048464000000 | 785.95 |
| 1048550400000 | 783.43 |
| 1048636800000 | 780.09 |
| 1048723200000 | 768.59 |
| 1048809600000 | 774.14 |
| 1049068800000 | 752.94 |
| 1049155200000 | 757.24 |
| 1049241600000 | 775.2 |
| 1049328000000 | 781.28 |
| 1049414400000 | 784.74 |
| 1049673600000 | 817.94 |
| 1049760000000 | 807.7 |
| 1049846400000 | 808.76 |
| 1049932800000 | 795.26 |
| 1050019200000 | 796 |
| 1050278400000 | 796.35 |
| 1050364800000 | 818.38 |
| 1050451200000 | 827.75 |
| 1050537600000 | 826.48 |
| 1050624000000 | 823.4 |
| 1050883200000 | 827.61 |
| 1050969600000 | 841.3 |
| 1051056000000 | 850.7 |
| 1051142400000 | 855.58 |
| 1051228800000 | 847.27 |
| 1051488000000 | 867.52 |
| 1051574400000 | 905.19 |
| 1051660800000 | 913.89 |
| 1051747200000 | 916.87 |
| 1051833600000 | 916.3 |
| 1052092800000 | 931.46 |
| 1052179200000 | 947.5 |
| 1052265600000 | 915.63 |
| 1052352000000 | 899.79 |
| 1052438400000 | 911.38 |
| 1052697600000 | 922.41 |
| 1052784000000 | 933.29 |
| 1052870400000 | 920.48 |
| 1052956800000 | 910.68 |
| 1053043200000 | 923.78 |
| 1053302400000 | 905.88 |
| 1053388800000 | 896.15 |
| 1053475200000 | 884.77 |
| 1053561600000 | 897.82 |
| 1053648000000 | 912.02 |
| 1053907200000 | 906.21 |
| 1053993600000 | 914.53 |
| 1054080000000 | 937.17 |
| 1054166400000 | 946.6 |
| 1054252800000 | 949.09 |
| 1054512000000 | 952.8 |
| 1054598400000 | 936.77 |
| 1054684800000 | 938.26 |
| 1054771200000 | 953.96 |
| 1054857600000 | 964.81 |
| 1055116800000 | 965.74 |
| 1055203200000 | 964.65 |
| 1055289600000 | 984.51 |
| 1055376000000 | 1001.89 |
| 1055462400000 | 989.36 |
| 1055721600000 | 996.28 |
| 1055808000000 | 1009.36 |
| 1055894400000 | 1006.59 |
| 1055980800000 | 994.45 |
| 1056067200000 | 986.62 |
| 1056326400000 | 964.22 |
| 1056412800000 | 940.87 |
| 1056499200000 | 952.42 |
| 1056585600000 | 942.62 |
| 1056672000000 | 954.27 |
| 1056931200000 | 956.87 |
| 1057017600000 | 940.5 |
| 1057104000000 | 955.54 |
| 1057190400000 | 967.78 |
| 1057276800000 | 964.86 |
| 1057536000000 | 975.58 |
| 1057622400000 | 983.01 |
| 1057708800000 | 977.37 |
| 1057795200000 | 966.3 |
| 1057881600000 | 963.4 |
| 1058140800000 | 983.04 |
| 1058227200000 | 984.91 |
| 1058313600000 | 975.01 |
| 1058400000000 | 961.63 |
| 1058486400000 | 983.41 |
| 1058745600000 | 990.57 |
| 1058832000000 | 985.48 |
| 1058918400000 | 999.35 |
| 1059004800000 | 1016.56 |
| 1059091200000 | 1017.6 |
| 1059350400000 | 1038.37 |
| 1059436800000 | 1024.35 |
| 1059523200000 | 1027.5 |
| 1059609600000 | 1019.72 |
| 1059696000000 | 1017.66 |
| 1059955200000 | 1026.76 |
| 1060041600000 | 1035.81 |
| 1060128000000 | 1005.24 |
| 1060214400000 | 1008.31 |
| 1060300800000 | 1006.41 |
| 1060560000000 | 1006.1 |
| 1060646400000 | 1022.46 |
| 1060732800000 | 1040.7 |
| 1060819200000 | 1039.56 |
| 1060905600000 | 1026.77 |
| 1061164800000 | 1035.57 |
| 1061251200000 | 1050.39 |
| 1061337600000 | 1057.38 |
| 1061424000000 | 1056.83 |
| 1061510400000 | 1044.87 |
| 1061769600000 | 1025.72 |
| 1061856000000 | 1008.55 |
| 1061942400000 | 1024.14 |
| 1062028800000 | 1031.65 |
| 1062115200000 | 1036.81 |
| 1062374400000 | 1057.96 |
| 1062460800000 | 1048.34 |
| 1062547200000 | 1077.06 |
| 1062633600000 | 1088.38 |
| 1062720000000 | 1105.76 |
| 1062979200000 | 1106.36 |
| 1063065600000 | 1105.22 |
| 1063152000000 | 1085.08 |
| 1063238400000 | 1093.82 |
| 1063324800000 | 1103.42 |
| 1063584000000 | 1100.04 |
| 1063670400000 | 1106.87 |
| 1063756800000 | 1125.31 |
| 1063843200000 | 1116.18 |
| 1063929600000 | 1118.02 |
| 1064188800000 | 1099.43 |
| 1064275200000 | 1105.43 |
| 1064361600000 | 1107.74 |
| 1064448000000 | 1088.82 |
| 1064534400000 | 1090.7 |
| 1064793600000 | 1093.13 |
| 1064880000000 | 1070.17 |
| 1064966400000 | 1089.1 |
| 1065052800000 | 1088.87 |
| 1065139200000 | 1119.15 |
| 1065398400000 | 1141.71 |
| 1065484800000 | 1146.7 |
| 1065571200000 | 1156.87 |
| 1065657600000 | 1164.34 |
| 1065744000000 | 1156.61 |
| 1066003200000 | 1170.51 |
| 1066089600000 | 1184.84 |
| 1066176000000 | 1190.51 |
| 1066262400000 | 1166.22 |
| 1066348800000 | 1165.62 |
| 1066608000000 | 1160.05 |
| 1066694400000 | 1152.08 |
| 1066780800000 | 1141.46 |
| 1066867200000 | 1144.47 |
| 1066953600000 | 1154.5 |
| 1067212800000 | 1169.2 |
| 1067299200000 | 1174.92 |
| 1067385600000 | 1178.9 |
| 1067472000000 | 1172.63 |
| 1067558400000 | 1158.93 |
| 1067817600000 | 1155.81 |
| 1067904000000 | 1155.46 |
| 1067990400000 | 1136.22 |
| 1068076800000 | 1152.24 |
| 1068163200000 | 1172.54 |
| 1068422400000 | 1161.14 |
| 1068508800000 | 1152.09 |
| 1068595200000 | 1177.39 |
| 1068681600000 | 1203.8 |
| 1068768000000 | 1223.9 |
| 1069027200000 | 1188.36 |
| 1069113600000 | 1201.67 |
| 1069200000000 | 1177.12 |
| 1069286400000 | 1173.35 |
| 1069372800000 | 1174.24 |
| 1069632000000 | 1179.24 |
| 1069718400000 | 1181.51 |
| 1069804800000 | 1184.65 |
| 1069891200000 | 1196.15 |
| 1069977600000 | 1195.25 |
| 1070236800000 | 1209.54 |
| 1070323200000 | 1224.28 |
| 1070409600000 | 1234.39 |
| 1070496000000 | 1243.11 |
| 1070582400000 | 1244.96 |
| 1070841600000 | 1238.26 |
| 1070928000000 | 1240.69 |
| 1071014400000 | 1227.4 |
| 1071100800000 | 1228.73 |
| 1071187200000 | 1239.4 |
| 1071446400000 | 1249.15 |
| 1071532800000 | 1230.31 |
| 1071619200000 | 1219.73 |
| 1071705600000 | 1234.75 |
| 1071792000000 | 1235.56 |
| 1072051200000 | 1234.68 |
| 1072137600000 | 1258.11 |
| 1072224000000 | 1262.08 |
| 1072310400000 | 1257.6 |
| 1072396800000 | 1258.03 |
| 1072656000000 | 1287.13 |
| 1072742400000 | 1292.14 |
| 1072828800000 | 1298.6 |
| 1073001600000 | 1316.06 |
| 1073260800000 | 1320.93 |
| 1073347200000 | 1323.85 |
| 1073433600000 | 1299.34 |
| 1073520000000 | 1341.81 |
| 1073606400000 | 1357.98 |
| 1073865600000 | 1356.55 |
| 1073952000000 | 1361.91 |
| 1074038400000 | 1355.63 |
| 1074124800000 | 1354.01 |
| 1074211200000 | 1354.09 |
| 1074470400000 | 1359.81 |
| 1074556800000 | 1374.96 |
| 1074643200000 | 1379.03 |
| 1074729600000 | 1395.88 |
| 1074816000000 | 1383.26 |
| 1075075200000 | 1369.35 |
| 1075161600000 | 1392.37 |
| 1075248000000 | 1362.53 |
| 1075334400000 | 1340.04 |
| 1075420800000 | 1361.27 |
| 1075680000000 | 1352.61 |
| 1075766400000 | 1361.69 |
| 1075852800000 | 1357.5 |
| 1075939200000 | 1370.61 |
| 1076025600000 | 1437.76 |
| 1076284800000 | 1450.57 |
| 1076371200000 | 1473.48 |
| 1076457600000 | 1478.44 |
| 1076544000000 | 1475.75 |
| 1076630400000 | 1457.31 |
| 1076889600000 | 1466.98 |
| 1076976000000 | 1477.63 |
| 1077062400000 | 1486.22 |
| 1077148800000 | 1480.99 |
| 1077235200000 | 1453.94 |
| 1077494400000 | 1463.26 |
| 1077580800000 | 1443.53 |
| 1077667200000 | 1431.4 |
| 1077753600000 | 1429.18 |
| 1077840000000 | 1431.32 |
| 1078099200000 | 1443.87 |
| 1078185600000 | 1444.52 |
| 1078272000000 | 1443.93 |
| 1078358400000 | 1443.94 |
| 1078444800000 | 1483.97 |
| 1078704000000 | 1483.75 |
| 1078790400000 | 1460.19 |
| 1078876800000 | 1430.96 |
| 1078963200000 | 1379.7 |
| 1079049600000 | 1377.98 |
| 1079308800000 | 1370.86 |
| 1079395200000 | 1386.77 |
| 1079481600000 | 1391.02 |
| 1079568000000 | 1378.3 |
| 1079654400000 | 1383.52 |
| 1079913600000 | 1347.45 |
| 1080000000000 | 1354.28 |
| 1080086400000 | 1330.39 |
| 1080172800000 | 1354.09 |
| 1080259200000 | 1351.83 |
| 1080518400000 | 1388.91 |
| 1080604800000 | 1386.62 |
| 1080691200000 | 1403.98 |
| 1080777600000 | 1459.28 |
| 1080864000000 | 1453.74 |
| 1081123200000 | 1461.01 |
| 1081209600000 | 1461.58 |
| 1081296000000 | 1485.02 |
| 1081382400000 | 1480.51 |
| 1081468800000 | 1480.51 |
| 1081728000000 | 1472.97 |
| 1081814400000 | 1457.9 |
| 1081900800000 | 1442.57 |
| 1081987200000 | 1433.6 |
| 1082073600000 | 1449.95 |
| 1082332800000 | 1459.68 |
| 1082419200000 | 1472 |
| 1082505600000 | 1450.44 |
| 1082592000000 | 1480.48 |
| 1082678400000 | 1452.76 |
| 1082937600000 | 1447.2 |
| 1083024000000 | 1452.17 |
| 1083110400000 | 1415.95 |
| 1083196800000 | 1417.29 |
| 1083283200000 | 1400.99 |
| 1083542400000 | 1409.09 |
| 1083628800000 | 1418.81 |
| 1083715200000 | 1451.14 |
| 1083801600000 | 1407.69 |
| 1083888000000 | 1387.24 |
| 1084147200000 | 1312.52 |
| 1084233600000 | 1332.2 |
| 1084320000000 | 1315.75 |
| 1084406400000 | 1351.08 |
| 1084492800000 | 1341.77 |
| 1084752000000 | 1332.81 |
| 1084838400000 | 1343.91 |
| 1084924800000 | 1388.18 |
| 1085011200000 | 1377.92 |
| 1085097600000 | 1381.91 |
| 1085356800000 | 1380.26 |
| 1085443200000 | 1374.12 |
| 1085529600000 | 1389.92 |
| 1085616000000 | 1427.36 |
| 1085702400000 | 1424.84 |
| 1085961600000 | 1424.84 |
| 1086048000000 | 1408.69 |
| 1086134400000 | 1419.88 |
| 1086220800000 | 1421.34 |
| 1086307200000 | 1446.38 |
| 1086566400000 | 1477.78 |
| 1086652800000 | 1475.5 |
| 1086739200000 | 1439.59 |
| 1086825600000 | 1432.6 |
| 1086912000000 | 1423.9 |
| 1087171200000 | 1408.44 |
| 1087257600000 | 1419.28 |
| 1087344000000 | 1419.48 |
| 1087430400000 | 1417.29 |
| 1087516800000 | 1419.8 |
| 1087776000000 | 1415.68 |
| 1087862400000 | 1407.03 |
| 1087948800000 | 1437.81 |
| 1088035200000 | 1472.46 |
| 1088121600000 | 1468.82 |
| 1088380800000 | 1483 |
| 1088467200000 | 1474.21 |
| 1088553600000 | 1475.09 |
| 1088640000000 | 1473.29 |
| 1088726400000 | 1480.64 |
| 1088985600000 | 1467.24 |
| 1089072000000 | 1451.18 |
| 1089158400000 | 1466.23 |
| 1089244800000 | 1466.98 |
| 1089331200000 | 1450.32 |
| 1089590400000 | 1425.24 |
| 1089676800000 | 1429.94 |
| 1089763200000 | 1453.81 |
| 1089849600000 | 1421.25 |
| 1089936000000 | 1440.06 |
| 1090195200000 | 1422.19 |
| 1090281600000 | 1418.12 |
| 1090368000000 | 1449.04 |
| 1090454400000 | 1414.97 |
| 1090540800000 | 1392.16 |
| 1090800000000 | 1379.19 |
| 1090886400000 | 1394.06 |
| 1090972800000 | 1384.76 |
| 1091059200000 | 1404.27 |
| 1091145600000 | 1403.74 |
| 1091404800000 | 1396.5 |
| 1091491200000 | 1401.95 |
| 1091577600000 | 1388.29 |
| 1091664000000 | 1399.96 |
| 1091750400000 | 1388.6 |
| 1092009600000 | 1371.8 |
| 1092096000000 | 1397.89 |
| 1092182400000 | 1355.2 |
| 1092268800000 | 1345.55 |
| 1092355200000 | 1356.06 |
| 1092614400000 | 1371.32 |
| 1092700800000 | 1380.56 |
| 1092787200000 | 1394.11 |
| 1092873600000 | 1407.34 |
| 1092960000000 | 1400.69 |
| 1093219200000 | 1423.87 |
| 1093305600000 | 1410.58 |
| 1093392000000 | 1421.32 |
| 1093478400000 | 1435.78 |
| 1093564800000 | 1433.84 |
| 1093824000000 | 1434.42 |
| 1093910400000 | 1433.61 |
| 1093996800000 | 1457.89 |
| 1094083200000 | 1457.7 |
| 1094169600000 | 1444.41 |
| 1094428800000 | 1444.17 |
| 1094515200000 | 1441.47 |
| 1094601600000 | 1446.2 |
| 1094688000000 | 1443.36 |
| 1094774400000 | 1474.05 |
| 1095033600000 | 1503.36 |
| 1095120000000 | 1501.15 |
| 1095206400000 | 1480.9 |
| 1095292800000 | 1481.22 |
| 1095379200000 | 1491.51 |
| 1095638400000 | 1492.28 |
| 1095724800000 | 1510.06 |
| 1095811200000 | 1511.45 |
| 1095897600000 | 1517.31 |
| 1095984000000 | 1508.88 |
| 1096243200000 | 1501.93 |
| 1096329600000 | 1505.51 |
| 1096416000000 | 1548.45 |
| 1096502400000 | 1550.81 |
| 1096588800000 | 1580.38 |
| 1096848000000 | 1580.67 |
| 1096934400000 | 1590.24 |
| 1097020800000 | 1583.42 |
| 1097107200000 | 1582.43 |
| 1097193600000 | 1591.04 |
| 1097452800000 | 1590.21 |
| 1097539200000 | 1562.58 |
| 1097625600000 | 1577.87 |
| 1097712000000 | 1574.48 |
| 1097798400000 | 1577.91 |
| 1098057600000 | 1582.16 |
| 1098144000000 | 1607.11 |
| 1098230400000 | 1597.34 |
| 1098316800000 | 1582.23 |
| 1098403200000 | 1555.74 |
| 1098662400000 | 1536.25 |
| 1098748800000 | 1556.76 |
| 1098835200000 | 1577.71 |
| 1098921600000 | 1577.53 |
| 1099008000000 | 1570.14 |
| 1099267200000 | 1596.36 |
| 1099353600000 | 1613.75 |
| 1099440000000 | 1633.53 |
| 1099526400000 | 1627.71 |
| 1099612800000 | 1639.33 |
| 1099872000000 | 1649.65 |
| 1099958400000 | 1636.96 |
| 1100044800000 | 1651.77 |
| 1100131200000 | 1668.07 |
| 1100217600000 | 1706.94 |
| 1100476800000 | 1711.72 |
| 1100563200000 | 1708.5 |
| 1100649600000 | 1734.39 |
| 1100736000000 | 1727.57 |
| 1100822400000 | 1728.61 |
| 1101081600000 | 1713.16 |
| 1101168000000 | 1726.75 |
| 1101254400000 | 1746.34 |
| 1101340800000 | 1768.33 |
| 1101427200000 | 1771.46 |
| 1101686400000 | 1783.56 |
| 1101772800000 | 1774.18 |
| 1101859200000 | 1789.93 |
| 1101945600000 | 1785.17 |
| 1102032000000 | 1791.65 |
| 1102291200000 | 1792.89 |
| 1102377600000 | 1808.08 |
| 1102464000000 | 1755.06 |
| 1102550400000 | 1727.6 |
| 1102636800000 | 1735.84 |
| 1102896000000 | 1756.3 |
| 1102982400000 | 1749.67 |
| 1103068800000 | 1759.71 |
| 1103155200000 | 1745.73 |
| 1103241600000 | 1721.01 |
| 1103500800000 | 1761.3 |
| 1103587200000 | 1758.75 |
| 1103673600000 | 1769.34 |
| 1103760000000 | 1775.02 |
| 1103846400000 | 1785.58 |
| 1104105600000 | 1795.53 |
| 1104192000000 | 1794.35 |
| 1104278400000 | 1798.07 |
| 1104364800000 | 1796.15 |
| 1104451200000 | 1787.69 |
| 1104710400000 | 1790.44 |
| 1104796800000 | 1774.93 |
| 1104883200000 | 1753.71 |
| 1104969600000 | 1734.23 |
| 1105056000000 | 1725.02 |
| 1105315200000 | 1755.24 |
| 1105401600000 | 1745.04 |
| 1105488000000 | 1717.93 |
| 1105574400000 | 1713.96 |
| 1105660800000 | 1715.38 |
| 1105920000000 | 1729.38 |
| 1106006400000 | 1717.06 |
| 1106092800000 | 1718.74 |
| 1106179200000 | 1684.35 |
| 1106265600000 | 1683.6 |
| 1106524800000 | 1668.02 |
| 1106611200000 | 1671.88 |
| 1106697600000 | 1687.39 |
| 1106784000000 | 1691.37 |
| 1106870400000 | 1665.66 |
| 1107129600000 | 1684.8 |
| 1107216000000 | 1705.79 |
| 1107302400000 | 1718.71 |
| 1107388800000 | 1695.6 |
| 1107475200000 | 1708.35 |
| 1107734400000 | 1720.52 |
| 1107820800000 | 1703.09 |
| 1107907200000 | 1734.89 |
| 1107993600000 | 1700.21 |
| 1108080000000 | 1723.17 |
| 1108339200000 | 1738.49 |
| 1108425600000 | 1754.4 |
| 1108512000000 | 1741.33 |
| 1108598400000 | 1750.18 |
| 1108684800000 | 1731.48 |
| 1108944000000 | 1734.7 |
| 1109030400000 | 1754.88 |
| 1109116800000 | 1752.18 |
| 1109203200000 | 1761.89 |
| 1109289600000 | 1783.65 |
| 1109548800000 | 1803.12 |
| 1109635200000 | 1797.94 |
| 1109721600000 | 1796.55 |
| 1109808000000 | 1800.41 |
| 1109894400000 | 1840.22 |
| 1110153600000 | 1824.58 |
| 1110240000000 | 1832.15 |
| 1110326400000 | 1832.56 |
| 1110412800000 | 1812.21 |
| 1110499200000 | 1833.27 |
| 1110758400000 | 1821.79 |
| 1110844800000 | 1822.45 |
| 1110931200000 | 1803.74 |
| 1111017600000 | 1796.76 |
| 1111104000000 | 1777.1 |
| 1111363200000 | 1748.92 |
| 1111449600000 | 1768.73 |
| 1111536000000 | 1755.01 |
| 1111622400000 | 1752.06 |
| 1111708800000 | 1752.06 |
| 1111968000000 | 1740.01 |
| 1112054400000 | 1736.95 |
| 1112140800000 | 1736.11 |
| 1112227200000 | 1736.69 |
| 1112313600000 | 1750.75 |
| 1112572800000 | 1721.12 |
| 1112659200000 | 1737.25 |
| 1112745600000 | 1755.85 |
| 1112832000000 | 1765.08 |
| 1112918400000 | 1763.26 |
| 1113177600000 | 1789.9 |
| 1113264000000 | 1771.55 |
| 1113350400000 | 1785.12 |
| 1113436800000 | 1778.42 |
| 1113523200000 | 1761.71 |
| 1113782400000 | 1742.49 |
| 1113868800000 | 1746.66 |
| 1113955200000 | 1756.42 |
| 1114041600000 | 1771.51 |
| 1114128000000 | 1804.65 |
| 1114387200000 | 1793.07 |
| 1114473600000 | 1777.07 |
| 1114560000000 | 1732.29 |
| 1114646400000 | 1702.66 |
| 1114732800000 | 1696.83 |
| 1114992000000 | 1697.53 |
| 1115078400000 | 1703.2 |
| 1115164800000 | 1717.08 |
| 1115251200000 | 1716.24 |
| 1115337600000 | 1731.68 |
| 1115596800000 | 1733.58 |
| 1115683200000 | 1727.92 |
| 1115769600000 | 1709.11 |
| 1115856000000 | 1719.88 |
| 1115942400000 | 1716.35 |
| 1116201600000 | 1710.3 |
| 1116288000000 | 1719.17 |
| 1116374400000 | 1737.87 |
| 1116460800000 | 1742.67 |
| 1116547200000 | 1736.29 |
| 1116806400000 | 1741.78 |
| 1116892800000 | 1742.76 |
| 1116979200000 | 1739.12 |
| 1117065600000 | 1741.16 |
| 1117152000000 | 1745.88 |
| 1117411200000 | 1746.82 |
| 1117497600000 | 1733.98 |
| 1117584000000 | 1727.7 |
| 1117670400000 | 1720.89 |
| 1117756800000 | 1711.68 |
| 1118016000000 | 1713.05 |
| 1118102400000 | 1726.54 |
| 1118188800000 | 1731.92 |
| 1118275200000 | 1704.88 |
| 1118361600000 | 1700.53 |
| 1118620800000 | 1678.05 |
| 1118707200000 | 1699.87 |
| 1118793600000 | 1701.51 |
| 1118880000000 | 1711.21 |
| 1118966400000 | 1743.93 |
| 1119225600000 | 1734.23 |
| 1119312000000 | 1749.63 |
| 1119398400000 | 1740.73 |
| 1119484800000 | 1739.5 |
| 1119571200000 | 1741.1 |
| 1119830400000 | 1710.17 |
| 1119916800000 | 1703.73 |
| 1120003200000 | 1709.32 |
| 1120089600000 | 1712.34 |
| 1120176000000 | 1704.43 |
| 1120435200000 | 1704.24 |
| 1120521600000 | 1710.49 |
| 1120608000000 | 1724.16 |
| 1120694400000 | 1693.81 |
| 1120780800000 | 1714.01 |
| 1121040000000 | 1758.36 |
| 1121126400000 | 1784.6 |
| 1121212800000 | 1794.28 |
| 1121299200000 | 1793.01 |
| 1121385600000 | 1780.17 |
| 1121644800000 | 1786.29 |
| 1121731200000 | 1781.65 |
| 1121817600000 | 1763.09 |
| 1121904000000 | 1795.77 |
| 1121990400000 | 1794.87 |
| 1122249600000 | 1787.44 |
| 1122336000000 | 1778.48 |
| 1122422400000 | 1798.09 |
| 1122508800000 | 1811.33 |
| 1122595200000 | 1811.12 |
| 1122854400000 | 1820.04 |
| 1122940800000 | 1844.72 |
| 1123027200000 | 1855.86 |
| 1123113600000 | 1862.02 |
| 1123200000000 | 1850.55 |
| 1123459200000 | 1856.79 |
| 1123545600000 | 1859.48 |
| 1123632000000 | 1898.48 |
| 1123718400000 | 1907.03 |
| 1123804800000 | 1898.18 |
| 1124064000000 | 1891.37 |
| 1124150400000 | 1876.13 |
| 1124236800000 | 1858.52 |
| 1124323200000 | 1840.4 |
| 1124409600000 | 1838.73 |
| 1124668800000 | 1853.41 |
| 1124755200000 | 1835.63 |
| 1124841600000 | 1823.53 |
| 1124928000000 | 1802.11 |
| 1125014400000 | 1798.48 |
| 1125273600000 | 1803.32 |
| 1125360000000 | 1784.19 |
| 1125446400000 | 1826.35 |
| 1125532800000 | 1857.05 |
| 1125619200000 | 1879.28 |
| 1125878400000 | 1879.08 |
| 1125964800000 | 1881.68 |
| 1126051200000 | 1883.25 |
| 1126137600000 | 1867.65 |
| 1126224000000 | 1895.38 |
| 1126483200000 | 1882.39 |
| 1126569600000 | 1873.14 |
| 1126656000000 | 1882.93 |
| 1126742400000 | 1859.49 |
| 1126828800000 | 1865.53 |
| 1127088000000 | 1854.72 |
| 1127174400000 | 1862.35 |
| 1127260800000 | 1848.52 |
| 1127347200000 | 1841.6 |
| 1127433600000 | 1830.88 |
| 1127692800000 | 1853.79 |
| 1127779200000 | 1849.32 |
| 1127865600000 | 1872.05 |
| 1127952000000 | 1885.26 |
| 1128038400000 | 1909.49 |
| 1128297600000 | 1906.45 |
| 1128384000000 | 1906.44 |
| 1128470400000 | 1896.1 |
| 1128556800000 | 1897.27 |
| 1128643200000 | 1887.76 |
| 1128902400000 | 1882.69 |
| 1128988800000 | 1878.38 |
| 1129075200000 | 1857.56 |
| 1129161600000 | 1810.3 |
| 1129248000000 | 1831.97 |
| 1129507200000 | 1814.45 |
| 1129593600000 | 1795.52 |
| 1129680000000 | 1771.39 |
| 1129766400000 | 1772.94 |
| 1129852800000 | 1761.32 |
| 1130112000000 | 1762.91 |
| 1130198400000 | 1808.29 |
| 1130284800000 | 1807.74 |
| 1130371200000 | 1796.72 |
| 1130457600000 | 1783.16 |
| 1130716800000 | 1805.74 |
| 1130803200000 | 1802.54 |
| 1130889600000 | 1812.73 |
| 1130976000000 | 1827.75 |
| 1131062400000 | 1801.8 |
| 1131321600000 | 1802.21 |
| 1131408000000 | 1802.88 |
| 1131494400000 | 1791.7 |
| 1131580800000 | 1788.47 |
| 1131667200000 | 1819.73 |
| 1131926400000 | 1817.39 |
| 1132012800000 | 1796.56 |
| 1132099200000 | 1798.1 |
| 1132185600000 | 1811.96 |
| 1132272000000 | 1819.34 |
| 1132531200000 | 1843.33 |
| 1132617600000 | 1830.31 |
| 1132704000000 | 1854.1 |
| 1132790400000 | 1847.44 |
| 1132876800000 | 1844.85 |
| 1133136000000 | 1864.19 |
| 1133222400000 | 1841.12 |
| 1133308800000 | 1822.76 |
| 1133395200000 | 1850.43 |
| 1133481600000 | 1872.86 |
| 1133740800000 | 1866.49 |
| 1133827200000 | 1907.97 |
| 1133913600000 | 1898.39 |
| 1134000000000 | 1918.73 |
| 1134086400000 | 1924 |
| 1134345600000 | 1932.08 |
| 1134432000000 | 1931.82 |
| 1134518400000 | 1934.71 |
| 1134604800000 | 1909.8 |
| 1134691200000 | 1940.17 |
| 1134950400000 | 1945.16 |
| 1135036800000 | 1928.53 |
| 1135123200000 | 1928.39 |
| 1135209600000 | 1935.29 |
| 1135296000000 | 1951.85 |
| 1135555200000 | 1951.85 |
| 1135641600000 | 1965.25 |
| 1135728000000 | 1975.36 |
| 1135814400000 | 1972.05 |
| 1135900800000 | 1956.78 |
| 1136160000000 | 1964.56 |
| 1136246400000 | 2008.74 |
| 1136332800000 | 2041.22 |
| 1136419200000 | 2042.29 |
| 1136505600000 | 2053.72 |
| 1136764800000 | 2067.85 |
| 1136851200000 | 2039.81 |
| 1136937600000 | 2058.24 |
| 1137024000000 | 2042.47 |
| 1137110400000 | 2031.48 |
| 1137369600000 | 2038.42 |
| 1137456000000 | 2012.07 |
| 1137542400000 | 1977 |
| 1137628800000 | 1976.3 |
| 1137715200000 | 1962.41 |
| 1137974400000 | 2004.47 |
| 1138060800000 | 1986.31 |
| 1138147200000 | 2006.06 |
| 1138233600000 | 2028.24 |
| 1138320000000 | 2040.37 |
| 1138579200000 | 2034.45 |
| 1138665600000 | 2050.85 |
| 1138752000000 | 2059.15 |
| 1138838400000 | 2056.51 |
| 1138924800000 | 2023.42 |
| 1139184000000 | 2024.56 |
| 1139270400000 | 2003.29 |
| 1139356800000 | 2024.96 |
| 1139443200000 | 2042.81 |
| 1139529600000 | 2015.53 |
| 1139788800000 | 2010.26 |
| 1139875200000 | 2020.87 |
| 1139961600000 | 2021.97 |
| 1140048000000 | 2020.62 |
| 1140134400000 | 2025.51 |
| 1140393600000 | 2037.15 |
| 1140480000000 | 2042.2 |
| 1140566400000 | 2052.72 |
| 1140652800000 | 2053.77 |
| 1140739200000 | 2062.56 |
| 1140998400000 | 2061.67 |
| 1141084800000 | 2032.46 |
| 1141171200000 | 2055.09 |
| 1141257600000 | 2061.07 |
| 1141344000000 | 2076.73 |
| 1141603200000 | 2085.04 |
| 1141689600000 | 2043.11 |
| 1141776000000 | 2029.85 |
| 1141862400000 | 2054.14 |
| 1141948800000 | 2057.69 |
| 1142208000000 | 2078.8 |
| 1142294400000 | 2099.41 |
| 1142380800000 | 2118.51 |
| 1142467200000 | 2158.73 |
| 1142553600000 | 2175.01 |
| 1142812800000 | 2200.43 |
| 1142899200000 | 2185.41 |
| 1142985600000 | 2187.57 |
| 1143072000000 | 2189.43 |
| 1143158400000 | 2209.62 |
| 1143417600000 | 2201.38 |
| 1143504000000 | 2197.27 |
| 1143590400000 | 2183.15 |
| 1143676800000 | 2240.51 |
| 1143763200000 | 2205.38 |
| 1144022400000 | 2250.55 |
| 1144108800000 | 2262.2 |
| 1144195200000 | 2284.18 |
| 1144281600000 | 2266.25 |
| 1144368000000 | 2230.65 |
| 1144627200000 | 2229.8 |
| 1144713600000 | 2218.71 |
| 1144800000000 | 2225.06 |
| 1144886400000 | 2230.08 |
| 1144972800000 | 2230.08 |
| 1145232000000 | 2269.99 |
| 1145318400000 | 2257.31 |
| 1145404800000 | 2292.42 |
| 1145491200000 | 2292.29 |
| 1145577600000 | 2270.29 |
| 1145836800000 | 2251.12 |
| 1145923200000 | 2265 |
| 1146009600000 | 2284.16 |
| 1146096000000 | 2287.29 |
| 1146182400000 | 2277.65 |
| 1146441600000 | 2286.49 |
| 1146528000000 | 2298.03 |
| 1146614400000 | 2291.72 |
| 1146700800000 | 2323.66 |
| 1146787200000 | 2363.74 |
| 1147046400000 | 2350.24 |
| 1147132800000 | 2355.7 |
| 1147219200000 | 2336.88 |
| 1147305600000 | 2331.84 |
| 1147392000000 | 2275.01 |
| 1147651200000 | 2218.68 |
| 1147737600000 | 2232.17 |
| 1147824000000 | 2123.59 |
| 1147910400000 | 2111.88 |
| 1147996800000 | 2100.8 |
| 1148256000000 | 2024.8 |
| 1148342400000 | 2146.17 |
| 1148428800000 | 2082.86 |
| 1148515200000 | 2085.63 |
| 1148601600000 | 2164.62 |
| 1148860800000 | 2174.19 |
| 1148947200000 | 2122.76 |
| 1149033600000 | 2131.24 |
| 1149120000000 | 2160.63 |
| 1149206400000 | 2169.35 |
| 1149465600000 | 2169.41 |
| 1149552000000 | 2143.99 |
| 1149638400000 | 2097.78 |
| 1149724800000 | 1966.8 |
| 1149811200000 | 2025.75 |
| 1150070400000 | 1978.17 |
| 1150156800000 | 1915.58 |
| 1150243200000 | 1976.93 |
| 1150329600000 | 2035.68 |
| 1150416000000 | 2003.05 |
| 1150675200000 | 2015.96 |
| 1150761600000 | 2030.34 |
| 1150848000000 | 2059.98 |
| 1150934400000 | 2048.16 |
| 1151020800000 | 2040.63 |
| 1151280000000 | 2047.14 |
| 1151366400000 | 2015.03 |
| 1151452800000 | 2008.65 |
| 1151539200000 | 2067.97 |
| 1151625600000 | 2150.73 |
| 1151884800000 | 2157.63 |
| 1151971200000 | 2184.03 |
| 1152057600000 | 2141.44 |
| 1152144000000 | 2167.79 |
| 1152230400000 | 2156.12 |
| 1152489600000 | 2146.18 |
| 1152576000000 | 2114.73 |
| 1152662400000 | 2093.1 |
| 1152748800000 | 2057.98 |
| 1152835200000 | 2013.26 |
| 1153094400000 | 1975.76 |
| 1153180800000 | 1952.74 |
| 1153267200000 | 2054.23 |
| 1153353600000 | 2066.15 |
| 1153440000000 | 2039.84 |
| 1153699200000 | 2057.45 |
| 1153785600000 | 2045.13 |
| 1153872000000 | 2076.68 |
| 1153958400000 | 2125.44 |
| 1154044800000 | 2138.11 |
| 1154304000000 | 2119.21 |
| 1154390400000 | 2081.71 |
| 1154476800000 | 2125.46 |
| 1154563200000 | 2106.7 |
| 1154649600000 | 2134.01 |
| 1154908800000 | 2102.54 |
| 1154995200000 | 2097.35 |
| 1155081600000 | 2129.3 |
| 1155168000000 | 2085.03 |
| 1155254400000 | 2093.18 |
| 1155513600000 | 2102.4 |
| 1155600000000 | 2154.61 |
| 1155686400000 | 2191.55 |
| 1155772800000 | 2231.25 |
| 1155859200000 | 2212.83 |
| 1156118400000 | 2225.88 |
| 1156204800000 | 2224.87 |
| 1156291200000 | 2197.02 |
| 1156377600000 | 2194.46 |
| 1156464000000 | 2178.91 |
| 1156723200000 | 2198.73 |
| 1156809600000 | 2214.94 |
| 1156896000000 | 2244.09 |
| 1156982400000 | 2233.46 |
| 1157068800000 | 2220.6 |
| 1157328000000 | 2275.22 |
| 1157414400000 | 2255.78 |
| 1157500800000 | 2235.64 |
| 1157587200000 | 2194.67 |
| 1157673600000 | 2218.35 |
| 1157932800000 | 2221.38 |
| 1158019200000 | 2270.37 |
| 1158105600000 | 2303.77 |
| 1158192000000 | 2333.95 |
| 1158278400000 | 2318.05 |
| 1158537600000 | 2349.2 |
| 1158624000000 | 2337.32 |
| 1158710400000 | 2360.47 |
| 1158796800000 | 2364.57 |
| 1158883200000 | 2343.93 |
| 1159142400000 | 2300.24 |
| 1159228800000 | 2301.77 |
| 1159315200000 | 2353.72 |
| 1159401600000 | 2351.91 |
| 1159488000000 | 2342.8 |
| 1159747200000 | 2347.47 |
| 1159833600000 | 2326.41 |
| 1159920000000 | 2349.13 |
| 1160006400000 | 2395.81 |
| 1160092800000 | 2382.19 |
| 1160352000000 | 2389.3 |
| 1160438400000 | 2395.36 |
| 1160524800000 | 2426.69 |
| 1160611200000 | 2466.66 |
| 1160697600000 | 2441.38 |
| 1160956800000 | 2451.36 |
| 1161043200000 | 2415.9 |
| 1161129600000 | 2440.31 |
| 1161216000000 | 2456.44 |
| 1161302400000 | 2486.13 |
| 1161561600000 | 2487.09 |
| 1161648000000 | 2482.09 |
| 1161734400000 | 2485.85 |
| 1161820800000 | 2495.85 |
| 1161907200000 | 2492.35 |
| 1162166400000 | 2478.65 |
| 1162252800000 | 2502.04 |
| 1162339200000 | 2522.32 |
| 1162425600000 | 2499.85 |
| 1162512000000 | 2490.07 |
| 1162771200000 | 2535.27 |
| 1162857600000 | 2572.84 |
| 1162944000000 | 2568.06 |
| 1163030400000 | 2586.05 |
| 1163116800000 | 2584.78 |
| 1163376000000 | 2591.2 |
| 1163462400000 | 2588.69 |
| 1163548800000 | 2623.43 |
| 1163635200000 | 2614.65 |
| 1163721600000 | 2587.36 |
| 1163980800000 | 2595.13 |
| 1164067200000 | 2597.26 |
| 1164153600000 | 2623 |
| 1164240000000 | 2635.83 |
| 1164326400000 | 2624.7 |
| 1164585600000 | 2553.44 |
| 1164672000000 | 2553.21 |
| 1164758400000 | 2600.4 |
| 1164844800000 | 2588.31 |
| 1164931200000 | 2595.64 |
| 1165190400000 | 2639.43 |
| 1165276800000 | 2664.05 |
| 1165363200000 | 2656.6 |
| 1165449600000 | 2687.85 |
| 1165536000000 | 2679.44 |
| 1165795200000 | 2692.44 |
| 1165881600000 | 2762.36 |
| 1165968000000 | 2742.79 |
| 1166054400000 | 2728.61 |
| 1166140800000 | 2742.71 |
| 1166400000000 | 2734.29 |
| 1166486400000 | 2740.65 |
| 1166572800000 | 2771.36 |
| 1166659200000 | 2788.53 |
| 1166745600000 | 2782.62 |
| 1167004800000 | 2782.62 |
| 1167091200000 | 2770.37 |
| 1167177600000 | 2782.04 |
| 1167264000000 | 2783.64 |
| 1167350400000 | 2792.45 |
| 1167696000000 | 2856.34 |
| 1167782400000 | 2825.26 |
| 1167868800000 | 2759.65 |
| 1167955200000 | 2740.38 |
| 1168214400000 | 2731.89 |
| 1168300800000 | 2722.03 |
| 1168387200000 | 2673.7 |
| 1168473600000 | 2724 |
| 1168560000000 | 2747.15 |
| 1168819200000 | 2793.07 |
| 1168905600000 | 2791.85 |
| 1168992000000 | 2794.18 |
| 1169078400000 | 2782.68 |
| 1169164800000 | 2798.27 |
| 1169424000000 | 2798.32 |
| 1169510400000 | 2809.28 |
| 1169596800000 | 2808.97 |
| 1169683200000 | 2838.43 |
| 1169769600000 | 2795.62 |
| 1170028800000 | 2810.67 |
| 1170115200000 | 2847.22 |
| 1170201600000 | 2841.56 |
| 1170288000000 | 2853.45 |
| 1170374400000 | 2815.73 |
| 1170633600000 | 2800.74 |
| 1170720000000 | 2821.15 |
| 1170806400000 | 2851.66 |
| 1170892800000 | 2839.19 |
| 1170979200000 | 2847.93 |
| 1171238400000 | 2790.68 |
| 1171324800000 | 2795.09 |
| 1171411200000 | 2877.76 |
| 1171497600000 | 2872.54 |
| 1171584000000 | 2849.32 |
| 1171843200000 | 2876.88 |
| 1171929600000 | 2843.94 |
| 1172016000000 | 2820.72 |
| 1172102400000 | 2812.76 |
| 1172188800000 | 2845.28 |
| 1172448000000 | 2889.95 |
| 1172534400000 | 2810.33 |
| 1172620800000 | 2724.72 |
| 1172707200000 | 2693.99 |
| 1172793600000 | 2721.64 |
| 1173052800000 | 2673.18 |
| 1173139200000 | 2683.34 |
| 1173225600000 | 2732.17 |
| 1173312000000 | 2769.63 |
| 1173398400000 | 2769.54 |
| 1173657600000 | 2798.49 |
| 1173744000000 | 2765.81 |
| 1173830400000 | 2679.42 |
| 1173916800000 | 2760.78 |
| 1174003200000 | 2765.57 |
| 1174262400000 | 2817.06 |
| 1174348800000 | 2834.09 |
| 1174435200000 | 2860.33 |
| 1174521600000 | 2920.34 |
| 1174608000000 | 2905.74 |
| 1174867200000 | 2869.62 |
| 1174953600000 | 2883.94 |
| 1175040000000 | 2850.21 |
| 1175126400000 | 2885.91 |
| 1175212800000 | 2881.9 |
| 1175472000000 | 2911.44 |
| 1175558400000 | 2955.82 |
| 1175644800000 | 2962.69 |
| 1175731200000 | 3002.13 |
| 1175817600000 | 3002.13 |
| 1176076800000 | 2982.16 |
| 1176163200000 | 3044.85 |
| 1176249600000 | 3030.17 |
| 1176336000000 | 3062.28 |
| 1176422400000 | 3083.37 |
| 1176681600000 | 3162.06 |
| 1176768000000 | 3170.16 |
| 1176854400000 | 3159.38 |
| 1176940800000 | 3156.91 |
| 1177027200000 | 3191.89 |
| 1177286400000 | 3185.44 |
| 1177372800000 | 3162.27 |
| 1177459200000 | 3214.34 |
| 1177545600000 | 3227.58 |
| 1177632000000 | 3223.83 |
| 1177891200000 | 3239.77 |
| 1177977600000 | 3236.88 |
| 1178064000000 | 3235.07 |
| 1178150400000 | 3197.93 |
| 1178236800000 | 3220.47 |
| 1178496000000 | 3251.44 |
| 1178582400000 | 3132.54 |
| 1178668800000 | 3124.41 |
| 1178755200000 | 3063.43 |
| 1178841600000 | 3119.69 |
| 1179100800000 | 3171.08 |
| 1179187200000 | 3202.76 |
| 1179273600000 | 3199.44 |
| 1179360000000 | 3168.56 |
| 1179446400000 | 3184.59 |
| 1179705600000 | 3160.37 |
| 1179792000000 | 3150.2 |
| 1179878400000 | 3212.5 |
| 1179964800000 | 3183.53 |
| 1180051200000 | 3179.54 |
| 1180310400000 | 3195.15 |
| 1180396800000 | 3164.51 |
| 1180483200000 | 3120.16 |
| 1180569600000 | 3162.12 |
| 1180656000000 | 3187.82 |
| 1180915200000 | 3174.16 |
| 1181001600000 | 3182.04 |
| 1181088000000 | 3168.52 |
| 1181174400000 | 3041.7 |
| 1181260800000 | 3027.45 |
| 1181520000000 | 3045.48 |
| 1181606400000 | 2981.74 |
| 1181692800000 | 3000.76 |
| 1181779200000 | 3053.96 |
| 1181865600000 | 3097.15 |
| 1182124800000 | 3140.44 |
| 1182211200000 | 3120.12 |
| 1182297600000 | 3190.89 |
| 1182384000000 | 3116.04 |
| 1182470400000 | 3131.08 |
| 1182729600000 | 3124.13 |
| 1182816000000 | 3096.89 |
| 1182902400000 | 3087.14 |
| 1182988800000 | 3156.64 |
| 1183075200000 | 3149.46 |
| 1183334400000 | 3179.84 |
| 1183420800000 | 3246.59 |
| 1183507200000 | 3279.08 |
| 1183593600000 | 3257.74 |
| 1183680000000 | 3276.12 |
| 1183939200000 | 3305.24 |
| 1184025600000 | 3310.22 |
| 1184112000000 | 3324.27 |
| 1184198400000 | 3393.86 |
| 1184284800000 | 3401.27 |
| 1184544000000 | 3416.84 |
| 1184630400000 | 3366.4 |
| 1184716800000 | 3352.19 |
| 1184803200000 | 3379.12 |
| 1184889600000 | 3312.81 |
| 1185148800000 | 3331.71 |
| 1185235200000 | 3276.47 |
| 1185321600000 | 3183.52 |
| 1185408000000 | 3068.25 |
| 1185494400000 | 3071.25 |
| 1185753600000 | 3117.35 |
| 1185840000000 | 3142.68 |
| 1185926400000 | 3068.62 |
| 1186012800000 | 3120.62 |
| 1186099200000 | 3097.92 |
| 1186358400000 | 3059.3 |
| 1186444800000 | 3087.93 |
| 1186531200000 | 3173.48 |
| 1186617600000 | 3060.81 |
| 1186704000000 | 2946.68 |
| 1186963200000 | 3010.36 |
| 1187049600000 | 2970.53 |
| 1187136000000 | 2905.24 |
| 1187222400000 | 2786.64 |
| 1187308800000 | 2882.85 |
| 1187568000000 | 2893.3 |
| 1187654400000 | 2867.95 |
| 1187740800000 | 2926.92 |
| 1187827200000 | 2953.83 |
| 1187913600000 | 3002.54 |
| 1188172800000 | 2978.07 |
| 1188259200000 | 2891.52 |
| 1188345600000 | 2933.05 |
| 1188432000000 | 2963.84 |
| 1188518400000 | 2991.04 |
| 1188777600000 | 3015.27 |
| 1188864000000 | 3015.54 |
| 1188950400000 | 2957.05 |
| 1189036800000 | 2965.64 |
| 1189123200000 | 2897.09 |
| 1189382400000 | 2873.79 |
| 1189468800000 | 2965.39 |
| 1189555200000 | 3018.14 |
| 1189641600000 | 3059.26 |
| 1189728000000 | 3006.29 |
| 1189987200000 | 2955.24 |
| 1190073600000 | 3003.11 |
| 1190160000000 | 3159.68 |
| 1190246400000 | 3153.81 |
| 1190332800000 | 3168.42 |
| 1190592000000 | 3137.63 |
| 1190678400000 | 3095.97 |
| 1190764800000 | 3113.3 |
| 1190851200000 | 3179.87 |
| 1190937600000 | 3212.51 |
| 1191196800000 | 3242.35 |
| 1191283200000 | 3229.11 |
| 1191369600000 | 3259.21 |
| 1191456000000 | 3255.29 |
| 1191542400000 | 3309.1 |
| 1191801600000 | 3276.64 |
| 1191888000000 | 3302.57 |
| 1191974400000 | 3329.02 |
| 1192060800000 | 3382.07 |
| 1192147200000 | 3345.09 |
| 1192406400000 | 3323.3 |
| 1192492800000 | 3113.8 |
| 1192579200000 | 3125.04 |
| 1192665600000 | 3081.76 |
| 1192752000000 | 3028.6 |
| 1193011200000 | 2928.03 |
| 1193097600000 | 3030.09 |
| 1193184000000 | 2972.53 |
| 1193270400000 | 3021.88 |
| 1193356800000 | 3038.98 |
| 1193616000000 | 3043.38 |
| 1193702400000 | 3039.7 |
| 1193788800000 | 3070.89 |
| 1193875200000 | 3001.13 |
| 1193961600000 | 2956.47 |
| 1194220800000 | 2974.26 |
| 1194307200000 | 3008.8 |
| 1194393600000 | 3000.49 |
| 1194480000000 | 2983.8 |
| 1194566400000 | 2887.97 |
| 1194825600000 | 2888.19 |
| 1194912000000 | 2900.05 |
| 1194998400000 | 2931.4 |
| 1195084800000 | 2859.23 |
| 1195171200000 | 2834.95 |
| 1195430400000 | 2761.26 |
| 1195516800000 | 2794.68 |
| 1195603200000 | 2734.33 |
| 1195689600000 | 2726.55 |
| 1195776000000 | 2722.91 |
| 1196035200000 | 2754.99 |
| 1196121600000 | 2733.08 |
| 1196208000000 | 2808.42 |
| 1196294400000 | 2809.02 |
| 1196380800000 | 2813.75 |
| 1196640000000 | 2799.9 |
| 1196726400000 | 2754.53 |
| 1196812800000 | 2804.02 |
| 1196899200000 | 2807.58 |
| 1196985600000 | 2856.25 |
| 1197244800000 | 2897.75 |
| 1197331200000 | 2893.22 |
| 1197417600000 | 2882.87 |
| 1197504000000 | 2790.87 |
| 1197590400000 | 2754.07 |
| 1197849600000 | 2655.54 |
| 1197936000000 | 2645.44 |
| 1198022400000 | 2635.63 |
| 1198108800000 | 2622.82 |
| 1198195200000 | 2679.92 |
| 1198454400000 | 2677.09 |
| 1198540800000 | 2674.64 |
| 1198627200000 | 2708.07 |
| 1198713600000 | 2698.33 |
| 1198800000000 | 2748.93 |
| 1199059200000 | 2734.07 |
| 1199232000000 | 2694.2 |
| 1199318400000 | 2688.25 |
| 1199404800000 | 2601.1 |
| 1199664000000 | 2579.69 |
| 1199750400000 | 2603.47 |
| 1199836800000 | 2524.48 |
| 1199923200000 | 2511.77 |
| 1200009600000 | 2520.23 |
| 1200268800000 | 2592.55 |
| 1200355200000 | 2491.36 |
| 1200441600000 | 2438.88 |
| 1200528000000 | 2451.38 |
| 1200614400000 | 2409.84 |
| 1200873600000 | 2277.65 |
| 1200960000000 | 2397.54 |
| 1201046400000 | 2288.87 |
| 1201132800000 | 2421.71 |
| 1201219200000 | 2432.19 |
| 1201478400000 | 2410.1 |
| 1201564800000 | 2428.22 |
| 1201651200000 | 2425.04 |
| 1201737600000 | 2408.1 |
| 1201824000000 | 2479.88 |
| 1202083200000 | 2495.29 |
| 1202169600000 | 2371.28 |
| 1202256000000 | 2386.8 |
| 1202342400000 | 2303.71 |
| 1202428800000 | 2313.6 |
| 1202688000000 | 2281.69 |
| 1202774400000 | 2404.88 |
| 1202860800000 | 2432.74 |
| 1202947200000 | 2453.72 |
| 1203033600000 | 2434.36 |
| 1203292800000 | 2495.08 |
| 1203379200000 | 2533.9 |
| 1203465600000 | 2469.57 |
| 1203552000000 | 2506.03 |
| 1203638400000 | 2466.43 |
| 1203897600000 | 2524.94 |
| 1203984000000 | 2585 |
| 1204070400000 | 2630.34 |
| 1204156800000 | 2591.43 |
| 1204243200000 | 2572.27 |
| 1204502400000 | 2553.25 |
| 1204588800000 | 2494.74 |
| 1204675200000 | 2551.14 |
| 1204761600000 | 2524.69 |
| 1204848000000 | 2484.98 |
| 1205107200000 | 2454.99 |
| 1205193600000 | 2491.15 |
| 1205280000000 | 2567.15 |
| 1205366400000 | 2546.05 |
| 1205452800000 | 2509.3 |
| 1205712000000 | 2427.21 |
| 1205798400000 | 2507.94 |
| 1205884800000 | 2468.88 |
| 1205971200000 | 2394.09 |
| 1206057600000 | 2394.09 |
| 1206316800000 | 2389.25 |
| 1206403200000 | 2533.75 |
| 1206489600000 | 2552.41 |
| 1206576000000 | 2619.71 |
| 1206662400000 | 2617.34 |
| 1206921600000 | 2631.43 |
| 1207008000000 | 2672.29 |
| 1207094400000 | 2742.42 |
| 1207180800000 | 2723.38 |
| 1207267200000 | 2716.28 |
| 1207526400000 | 2759.87 |
| 1207612800000 | 2724.22 |
| 1207699200000 | 2728.25 |
| 1207785600000 | 2714.55 |
| 1207872000000 | 2672.19 |
| 1208131200000 | 2653.73 |
| 1208217600000 | 2651.86 |
| 1208304000000 | 2759.35 |
| 1208390400000 | 2705.42 |
| 1208476800000 | 2723.65 |
| 1208736000000 | 2735.34 |
| 1208822400000 | 2731.22 |
| 1208908800000 | 2764.66 |
| 1208995200000 | 2713.37 |
| 1209081600000 | 2810.43 |
| 1209340800000 | 2828.39 |
| 1209427200000 | 2773.99 |
| 1209513600000 | 2767.46 |
| 1209600000000 | 2741.93 |
| 1209686400000 | 2786.72 |
| 1209945600000 | 2805.59 |
| 1210032000000 | 2827.35 |
| 1210118400000 | 2845.67 |
| 1210204800000 | 2844.35 |
| 1210291200000 | 2819.24 |
| 1210550400000 | 2849.3 |
| 1210636800000 | 2855.16 |
| 1210723200000 | 2843.6 |
| 1210809600000 | 2856.45 |
| 1210896000000 | 2886.36 |
| 1211155200000 | 2932.67 |
| 1211241600000 | 2877.2 |
| 1211328000000 | 2865.75 |
| 1211414400000 | 2894.91 |
| 1211500800000 | 2846.89 |
| 1211760000000 | 2851.8 |
| 1211846400000 | 2833.51 |
| 1211932800000 | 2832.52 |
| 1212019200000 | 2816.24 |
| 1212105600000 | 2822.44 |
| 1212364800000 | 2779.57 |
| 1212451200000 | 2785.37 |
| 1212537600000 | 2736.96 |
| 1212624000000 | 2746.76 |
| 1212710400000 | 2781.9 |
| 1212969600000 | 2700.38 |
| 1213056000000 | 2636.17 |
| 1213142400000 | 2597.18 |
| 1213228800000 | 2601.46 |
| 1213315200000 | 2590.2 |
| 1213574400000 | 2619.03 |
| 1213660800000 | 2651.52 |
| 1213747200000 | 2595.29 |
| 1213833600000 | 2565.85 |
| 1213920000000 | 2585.24 |
| 1214179200000 | 2502.01 |
| 1214265600000 | 2467.18 |
| 1214352000000 | 2502.62 |
| 1214438400000 | 2441.62 |
| 1214524800000 | 2378.09 |
| 1214784000000 | 2357.27 |
| 1214870400000 | 2323.17 |
| 1214956800000 | 2358.2 |
| 1215043200000 | 2356.66 |
| 1215129600000 | 2320.24 |
| 1215388800000 | 2354.14 |
| 1215475200000 | 2299.73 |
| 1215561600000 | 2347.55 |
| 1215648000000 | 2311.45 |
| 1215734400000 | 2267.48 |
| 1215993600000 | 2296.56 |
| 1216080000000 | 2274.83 |
| 1216166400000 | 2289.28 |
| 1216252800000 | 2416.3 |
| 1216339200000 | 2480.84 |
| 1216598400000 | 2505.12 |
| 1216684800000 | 2414.17 |
| 1216771200000 | 2437.35 |
| 1216857600000 | 2368.69 |
| 1216944000000 | 2372.64 |
| 1217203200000 | 2364.32 |
| 1217289600000 | 2332.57 |
| 1217376000000 | 2377.52 |
| 1217462400000 | 2381.79 |
| 1217548800000 | 2338.33 |
| 1217808000000 | 2324.27 |
| 1217894400000 | 2408.47 |
| 1217980800000 | 2436.8 |
| 1218067200000 | 2409.57 |
| 1218153600000 | 2363.08 |
| 1218412800000 | 2407.24 |
| 1218499200000 | 2381.9 |
| 1218585600000 | 2310.06 |
| 1218672000000 | 2320.75 |
| 1218758400000 | 2285.5 |
| 1219017600000 | 2291.57 |
| 1219104000000 | 2180.12 |
| 1219190400000 | 2195.61 |
| 1219276800000 | 2212.65 |
| 1219363200000 | 2283.72 |
| 1219622400000 | 2245.35 |
| 1219708800000 | 2244.88 |
| 1219795200000 | 2248.54 |
| 1219881600000 | 2283.35 |
| 1219968000000 | 2256 |
| 1220227200000 | 2238.12 |
| 1220313600000 | 2271.37 |
| 1220400000000 | 2233.09 |
| 1220486400000 | 2142.93 |
| 1220572800000 | 2059.16 |
| 1220832000000 | 2134.05 |
| 1220918400000 | 2093.97 |
| 1221004800000 | 2068.33 |
| 1221091200000 | 2013.57 |
| 1221177600000 | 2109.53 |
| 1221436800000 | 2037.69 |
| 1221523200000 | 1977.86 |
| 1221609600000 | 1910.19 |
| 1221696000000 | 1945.09 |
| 1221782400000 | 2142.45 |
| 1222041600000 | 2136.68 |
| 1222128000000 | 2090.28 |
| 1222214400000 | 2065.68 |
| 1222300800000 | 2121.01 |
| 1222387200000 | 2066.42 |
| 1222646400000 | 1914.77 |
| 1222732800000 | 1832.69 |
| 1222819200000 | 1833.71 |
| 1222905600000 | 1784.74 |
| 1222992000000 | 1832.68 |
| 1223251200000 | 1650.46 |
| 1223337600000 | 1647.01 |
| 1223424000000 | 1529.37 |
| 1223510400000 | 1519.18 |
| 1223596800000 | 1426.93 |
| 1223856000000 | 1550.27 |
| 1223942400000 | 1569.35 |
| 1224028800000 | 1444.88 |
| 1224115200000 | 1374.74 |
| 1224201600000 | 1390 |
| 1224460800000 | 1452.45 |
| 1224547200000 | 1439.85 |
| 1224633600000 | 1348.77 |
| 1224720000000 | 1336.25 |
| 1224806400000 | 1236.79 |
| 1225065600000 | 1159.96 |
| 1225152000000 | 1176.93 |
| 1225238400000 | 1302.63 |
| 1225324800000 | 1366.49 |
| 1225411200000 | 1336.86 |
| 1225670400000 | 1406.02 |
| 1225756800000 | 1526.99 |
| 1225843200000 | 1493.96 |
| 1225929600000 | 1358.14 |
| 1226016000000 | 1407.6 |
| 1226275200000 | 1427.06 |
| 1226361600000 | 1298.66 |
| 1226448000000 | 1255.88 |
| 1226534400000 | 1284.93 |
| 1226620800000 | 1296.48 |
| 1226880000000 | 1278.98 |
| 1226966400000 | 1258.54 |
| 1227052800000 | 1186.05 |
| 1227139200000 | 1143.99 |
| 1227225600000 | 1085.61 |
| 1227484800000 | 1248.18 |
| 1227571200000 | 1304.37 |
| 1227657600000 | 1275.33 |
| 1227744000000 | 1317.99 |
| 1227830400000 | 1288.03 |
| 1228089600000 | 1178.58 |
| 1228176000000 | 1264.46 |
| 1228262400000 | 1277.39 |
| 1228348800000 | 1258.67 |
| 1228435200000 | 1173.7 |
| 1228694400000 | 1351.31 |
| 1228780800000 | 1366.32 |
| 1228867200000 | 1383.72 |
| 1228953600000 | 1375.04 |
| 1229040000000 | 1331.63 |
| 1229299200000 | 1311.56 |
| 1229385600000 | 1332.12 |
| 1229472000000 | 1405.26 |
| 1229558400000 | 1452.16 |
| 1229644800000 | 1385.21 |
| 1229904000000 | 1350.99 |
| 1229990400000 | 1336.08 |
| 1230076800000 | 1324.88 |
| 1230163200000 | 1324.88 |
| 1230249600000 | 1330.9 |
| 1230508800000 | 1373.32 |
| 1230595200000 | 1389.36 |
| 1230681600000 | 1360.44 |
| 1230854400000 | 1449.49 |
| 1231113600000 | 1433.89 |
| 1231200000000 | 1431.71 |
| 1231286400000 | 1476.89 |
| 1231372800000 | 1444.04 |
| 1231459200000 | 1403.32 |
| 1231718400000 | 1342.44 |
| 1231804800000 | 1284.81 |
| 1231891200000 | 1188.14 |
| 1231977600000 | 1183.23 |
| 1232064000000 | 1232.25 |
| 1232323200000 | 1201.66 |
| 1232409600000 | 1127.54 |
| 1232496000000 | 1179.28 |
| 1232582400000 | 1183.2 |
| 1232668800000 | 1162.56 |
| 1232928000000 | 1254.29 |
| 1233014400000 | 1240.94 |
| 1233100800000 | 1294.71 |
| 1233187200000 | 1235.12 |
| 1233273600000 | 1197.05 |
| 1233532800000 | 1153.72 |
| 1233619200000 | 1203.37 |
| 1233705600000 | 1259.27 |
| 1233792000000 | 1252.94 |
| 1233878400000 | 1336.09 |
| 1234137600000 | 1412.93 |
| 1234224000000 | 1363.98 |
| 1234310400000 | 1315.23 |
| 1234396800000 | 1298.08 |
| 1234483200000 | 1330.83 |
| 1234742400000 | 1315.11 |
| 1234828800000 | 1208.22 |
| 1234915200000 | 1217.59 |
| 1235001600000 | 1251.18 |
| 1235088000000 | 1178.66 |
| 1235347200000 | 1151.69 |
| 1235433600000 | 1131.12 |
| 1235520000000 | 1126.41 |
| 1235606400000 | 1182.93 |
| 1235692800000 | 1175.67 |
| 1235952000000 | 1108.13 |
| 1236038400000 | 1077.36 |
| 1236124800000 | 1132.49 |
| 1236211200000 | 1074.6 |
| 1236297600000 | 1078.13 |
| 1236556800000 | 1109.62 |
| 1236643200000 | 1207.9 |
| 1236729600000 | 1259.26 |
| 1236816000000 | 1271.32 |
| 1236902400000 | 1263.12 |
| 1237161600000 | 1322.94 |
| 1237248000000 | 1291.15 |
| 1237334400000 | 1313.51 |
| 1237420800000 | 1425.82 |
| 1237507200000 | 1333.55 |
| 1237766400000 | 1364.94 |
| 1237852800000 | 1325.21 |
| 1237939200000 | 1356.39 |
| 1238025600000 | 1369.58 |
| 1238112000000 | 1322.61 |
| 1238371200000 | 1241.27 |
| 1238457600000 | 1290.28 |
| 1238544000000 | 1358.54 |
| 1238630400000 | 1469.59 |
| 1238716800000 | 1477.43 |
| 1238976000000 | 1481.56 |
| 1239062400000 | 1438.64 |
| 1239148800000 | 1428.32 |
| 1239235200000 | 1454.45 |
| 1239321600000 | 1454.45 |
| 1239580800000 | 1467.31 |
| 1239667200000 | 1541.75 |
| 1239753600000 | 1479.05 |
| 1239840000000 | 1504.05 |
| 1239926400000 | 1530.63 |
| 1240185600000 | 1417.99 |
| 1240272000000 | 1460.36 |
| 1240358400000 | 1537.86 |
| 1240444800000 | 1565.76 |
| 1240531200000 | 1618.34 |
| 1240790400000 | 1623.19 |
| 1240876800000 | 1546.04 |
| 1240963200000 | 1617.63 |
| 1241049600000 | 1596.16 |
| 1241136000000 | 1595.21 |
| 1241395200000 | 1653.84 |
| 1241481600000 | 1665.06 |
| 1241568000000 | 1703.77 |
| 1241654400000 | 1714.65 |
| 1241740800000 | 1746.89 |
| 1242000000000 | 1705.79 |
| 1242086400000 | 1660.4 |
| 1242172800000 | 1594.77 |
| 1242259200000 | 1612.91 |
| 1242345600000 | 1648.32 |
| 1242604800000 | 1677.45 |
| 1242691200000 | 1731.82 |
| 1242777600000 | 1745.33 |
| 1242864000000 | 1729.18 |
| 1242950400000 | 1725.13 |
| 1243209600000 | 1726.76 |
| 1243296000000 | 1716.47 |
| 1243382400000 | 1696.61 |
| 1243468800000 | 1678.42 |
| 1243555200000 | 1722.69 |
| 1243814400000 | 1816.33 |
| 1243900800000 | 1792.86 |
| 1243987200000 | 1687.99 |
| 1244073600000 | 1687.68 |
| 1244160000000 | 1662.43 |
| 1244419200000 | 1651.23 |
| 1244505600000 | 1669.49 |
| 1244592000000 | 1731.64 |
| 1244678400000 | 1763.49 |
| 1244764800000 | 1747.67 |
| 1245024000000 | 1672.06 |
| 1245110400000 | 1689.95 |
| 1245196800000 | 1637.57 |
| 1245283200000 | 1656.3 |
| 1245369600000 | 1649.81 |
| 1245628800000 | 1577.4 |
| 1245715200000 | 1584.62 |
| 1245801600000 | 1675.27 |
| 1245888000000 | 1631.83 |
| 1245974400000 | 1694.66 |
| 1246233600000 | 1744.26 |
| 1246320000000 | 1722.01 |
| 1246406400000 | 1807.24 |
| 1246492800000 | 1713.45 |
| 1246579200000 | 1708.43 |
| 1246838400000 | 1670.14 |
| 1246924800000 | 1668.01 |
| 1247011200000 | 1638.67 |
| 1247097600000 | 1649.92 |
| 1247184000000 | 1635.56 |
| 1247443200000 | 1661.85 |
| 1247529600000 | 1682.32 |
| 1247616000000 | 1770.05 |
| 1247702400000 | 1765.34 |
| 1247788800000 | 1808.47 |
| 1248048000000 | 1824.32 |
| 1248134400000 | 1880.03 |
| 1248220800000 | 1877.48 |
| 1248307200000 | 1950.78 |
| 1248393600000 | 1942.77 |
| 1248652800000 | 1910.39 |
| 1248739200000 | 1899.24 |
| 1248825600000 | 1906.95 |
| 1248912000000 | 1975.88 |
| 1248998400000 | 2018.16 |
| 1249257600000 | 2110.8 |
| 1249344000000 | 2054.88 |
| 1249430400000 | 2042.96 |
| 1249516800000 | 2039.16 |
| 1249603200000 | 2086.79 |
| 1249862400000 | 2048.03 |
| 1249948800000 | 1963.7 |
| 1250035200000 | 2038.87 |
| 1250121600000 | 2084.47 |
| 1250208000000 | 2037.81 |
| 1250467200000 | 1964.31 |
| 1250553600000 | 2017.08 |
| 1250640000000 | 2018.51 |
| 1250726400000 | 2078.84 |
| 1250812800000 | 2190.22 |
| 1251072000000 | 2203.38 |
| 1251158400000 | 2189.04 |
| 1251244800000 | 2131.11 |
| 1251331200000 | 2111.03 |
| 1251417600000 | 2192.2 |
| 1251676800000 | 2137.05 |
| 1251763200000 | 2077.47 |
| 1251849600000 | 2022.97 |
| 1251936000000 | 2035.1 |
| 1252022400000 | 2066.14 |
| 1252281600000 | 2136.21 |
| 1252368000000 | 2172.67 |
| 1252454400000 | 2219.88 |
| 1252540800000 | 2193.08 |
| 1252627200000 | 2215.41 |
| 1252886400000 | 2200.22 |
| 1252972800000 | 2209.12 |
| 1253059200000 | 2246.51 |
| 1253145600000 | 2271.64 |
| 1253232000000 | 2263.51 |
| 1253491200000 | 2218.63 |
| 1253577600000 | 2281.68 |
| 1253664000000 | 2282.07 |
| 1253750400000 | 2203.58 |
| 1253836800000 | 2185.45 |
| 1254096000000 | 2204.08 |
| 1254182400000 | 2160.17 |
| 1254268800000 | 2157.8 |
| 1254355200000 | 2107.05 |
| 1254441600000 | 2079.68 |
| 1254700800000 | 2093.12 |
| 1254787200000 | 2170.84 |
| 1254873600000 | 2120.36 |
| 1254960000000 | 2160.1 |
| 1255046400000 | 2165.77 |
| 1255305600000 | 2194.73 |
| 1255392000000 | 2169.3 |
| 1255478400000 | 2258.95 |
| 1255564800000 | 2251.74 |
| 1255651200000 | 2236.54 |
| 1255910400000 | 2277.04 |
| 1255996800000 | 2282.67 |
| 1256083200000 | 2313.06 |
| 1256169600000 | 2269.09 |
| 1256256000000 | 2311.49 |
| 1256515200000 | 2261.94 |
| 1256601600000 | 2246.87 |
| 1256688000000 | 2212.8 |
| 1256774400000 | 2273.61 |
| 1256860800000 | 2262.55 |
| 1257120000000 | 2250.4 |
| 1257206400000 | 2176.38 |
| 1257292800000 | 2246.97 |
| 1257379200000 | 2275.41 |
| 1257465600000 | 2253.96 |
| 1257724800000 | 2361.2 |
| 1257811200000 | 2353.7 |
| 1257897600000 | 2383.81 |
| 1257984000000 | 2376.51 |
| 1258070400000 | 2377.52 |
| 1258329600000 | 2413.08 |
| 1258416000000 | 2357.05 |
| 1258502400000 | 2377.39 |
| 1258588800000 | 2307.94 |
| 1258675200000 | 2295 |
| 1258934400000 | 2384.39 |
| 1259020800000 | 2335.26 |
| 1259107200000 | 2360.54 |
| 1259193600000 | 2244.36 |
| 1259280000000 | 2292.33 |
| 1259539200000 | 2239.8 |
| 1259625600000 | 2303.67 |
| 1259712000000 | 2336.5 |
| 1259798400000 | 2322.01 |
| 1259884800000 | 2317.39 |
| 1260144000000 | 2280.8 |
| 1260230400000 | 2226.08 |
| 1260316800000 | 2213.85 |
| 1260403200000 | 2226.91 |
| 1260489600000 | 2218.07 |
| 1260748800000 | 2243.54 |
| 1260835200000 | 2198.92 |
| 1260921600000 | 2229.37 |
| 1261008000000 | 2150.43 |
| 1261094400000 | 2124.4 |
| 1261353600000 | 2160.72 |
| 1261440000000 | 2169.52 |
| 1261526400000 | 2190.24 |
| 1261612800000 | 2182.58 |
| 1261699200000 | 2182.58 |
| 1261958400000 | 2216.14 |
| 1262044800000 | 2231.37 |
| 1262131200000 | 2191.18 |
| 1262217600000 | 2202.32 |
| 1262563200000 | 2263.17 |
| 1262649600000 | 2261.33 |
| 1262736000000 | 2257.6 |
| 1262822400000 | 2246.77 |
| 1262908800000 | 2257.08 |
| 1263168000000 | 2308.69 |
| 1263254400000 | 2284.31 |
| 1263340800000 | 2299.99 |
| 1263427200000 | 2310.94 |
| 1263513600000 | 2273.25 |
| 1263772800000 | 2294.77 |
| 1263859200000 | 2277.95 |
| 1263945600000 | 2203 |
| 1264032000000 | 2185.73 |
| 1264118400000 | 2178.61 |
| 1264377600000 | 2168.66 |
| 1264464000000 | 2138.94 |
| 1264550400000 | 2143.28 |
| 1264636800000 | 2115.53 |
| 1264723200000 | 2157.86 |
| 1264982400000 | 2210.46 |
| 1265068800000 | 2227.54 |
| 1265155200000 | 2230.49 |
| 1265241600000 | 2142.64 |
| 1265328000000 | 2093.76 |
| 1265587200000 | 2110.32 |
| 1265673600000 | 2135.33 |
| 1265760000000 | 2129.18 |
| 1265846400000 | 2149.79 |
| 1265932800000 | 2132.54 |
| 1266192000000 | 2118.95 |
| 1266278400000 | 2152.82 |
| 1266364800000 | 2187.59 |
| 1266451200000 | 2187.59 |
| 1266537600000 | 2178.15 |
| 1266796800000 | 2194.63 |
| 1266883200000 | 2158.84 |
| 1266969600000 | 2178.25 |
| 1267056000000 | 2159.75 |
| 1267142400000 | 2205.98 |
| 1267401600000 | 2211.3 |
| 1267488000000 | 2230.59 |
| 1267574400000 | 2273.91 |
| 1267660800000 | 2282.99 |
| 1267747200000 | 2328.81 |
| 1268006400000 | 2351.55 |
| 1268092800000 | 2323.84 |
| 1268179200000 | 2372.55 |
| 1268265600000 | 2370.89 |
| 1268352000000 | 2413.05 |
| 1268611200000 | 2378.92 |
| 1268697600000 | 2412.26 |
| 1268784000000 | 2420.43 |
| 1268870400000 | 2376.62 |
| 1268956800000 | 2383.79 |
| 1269216000000 | 2368.1 |
| 1269302400000 | 2399.97 |
| 1269388800000 | 2360.56 |
| 1269475200000 | 2385.68 |
| 1269561600000 | 2363.06 |
| 1269820800000 | 2358.73 |
| 1269907200000 | 2348.21 |
| 1269993600000 | 2368.75 |
| 1270080000000 | 2416.26 |
| 1270166400000 | 2416.26 |
| 1270425600000 | 2421.07 |
| 1270512000000 | 2417.86 |
| 1270598400000 | 2398.21 |
| 1270684800000 | 2402.34 |
| 1270771200000 | 2423.31 |
| 1271030400000 | 2452.55 |
| 1271116800000 | 2452.71 |
| 1271203200000 | 2491.22 |
| 1271289600000 | 2500.1 |
| 1271376000000 | 2477.52 |
| 1271635200000 | 2457.32 |
| 1271721600000 | 2501.06 |
| 1271808000000 | 2462.05 |
| 1271894400000 | 2439.73 |
| 1271980800000 | 2559.09 |
| 1272240000000 | 2564.02 |
| 1272326400000 | 2484.43 |
| 1272412800000 | 2460.69 |
| 1272499200000 | 2515.22 |
| 1272585600000 | 2510.01 |
| 1272844800000 | 2505.85 |
| 1272931200000 | 2398.71 |
| 1273017600000 | 2293.9 |
| 1273104000000 | 2202.41 |
| 1273190400000 | 2094.65 |
| 1273449600000 | 2295.17 |
| 1273536000000 | 2236.45 |
| 1273622400000 | 2305.62 |
| 1273708800000 | 2284.73 |
| 1273795200000 | 2187.08 |
| 1274054400000 | 2190.14 |
| 1274140800000 | 2228.57 |
| 1274227200000 | 2123.97 |
| 1274313600000 | 2044.09 |
| 1274400000000 | 2096.64 |
| 1274659200000 | 2089.04 |
| 1274745600000 | 1990.71 |
| 1274832000000 | 2064.49 |
| 1274918400000 | 2119.02 |
| 1275004800000 | 2144.31 |
| 1275264000000 | 2154.94 |
| 1275350400000 | 2169.43 |
| 1275436800000 | 2170.76 |
| 1275523200000 | 2218.1 |
| 1275609600000 | 2139.71 |
| 1275868800000 | 2081.82 |
| 1275955200000 | 2067.59 |
| 1276041600000 | 2158.05 |
| 1276128000000 | 2222.88 |
| 1276214400000 | 2203.21 |
| 1276473600000 | 2277.33 |
| 1276560000000 | 2323.56 |
| 1276646400000 | 2313.4 |
| 1276732800000 | 2330.41 |
| 1276819200000 | 2369.18 |
| 1277078400000 | 2390.97 |
| 1277164800000 | 2361.52 |
| 1277251200000 | 2332.34 |
| 1277337600000 | 2269.77 |
| 1277424000000 | 2271.75 |
| 1277683200000 | 2297.55 |
| 1277769600000 | 2199.59 |
| 1277856000000 | 2233.29 |
| 1277942400000 | 2188.54 |
| 1278028800000 | 2227.34 |
| 1278288000000 | 2202.44 |
| 1278374400000 | 2293.38 |
| 1278460800000 | 2318.42 |
| 1278547200000 | 2318.48 |
| 1278633600000 | 2362.61 |
| 1278892800000 | 2358.48 |
| 1278979200000 | 2463.89 |
| 1279065600000 | 2492.97 |
| 1279152000000 | 2489.49 |
| 1279238400000 | 2436.41 |
| 1279497600000 | 2434.77 |
| 1279584000000 | 2399.81 |
| 1279670400000 | 2440.87 |
| 1279756800000 | 2520.08 |
| 1279843200000 | 2470.2 |
| 1280102400000 | 2492.43 |
| 1280188800000 | 2500.58 |
| 1280275200000 | 2478.42 |
| 1280361600000 | 2490.6 |
| 1280448000000 | 2489.56 |
| 1280707200000 | 2606.73 |
| 1280793600000 | 2598.61 |
| 1280880000000 | 2573.17 |
| 1280966400000 | 2580.21 |
| 1281052800000 | 2576.62 |
| 1281312000000 | 2595.3 |
| 1281398400000 | 2532.53 |
| 1281484800000 | 2411.79 |
| 1281571200000 | 2390.02 |
| 1281657600000 | 2379.73 |
| 1281916800000 | 2437.51 |
| 1282003200000 | 2479.03 |
| 1282089600000 | 2468.52 |
| 1282176000000 | 2419.28 |
| 1282262400000 | 2347.9 |
| 1282521600000 | 2349.65 |
| 1282608000000 | 2296.96 |
| 1282694400000 | 2272.56 |
| 1282780800000 | 2330.12 |
| 1282867200000 | 2363.2 |
| 1283126400000 | 2330.87 |
| 1283212800000 | 2344.68 |
| 1283299200000 | 2469.65 |
| 1283385600000 | 2459.72 |
| 1283472000000 | 2475.61 |
| 1283731200000 | 2490.65 |
| 1283817600000 | 2446.74 |
| 1283904000000 | 2492.79 |
| 1283990400000 | 2515.41 |
| 1284076800000 | 2526.4 |
| 1284336000000 | 2589.71 |
| 1284422400000 | 2620.97 |
| 1284508800000 | 2620.75 |
| 1284595200000 | 2618.04 |
| 1284681600000 | 2619.99 |
| 1284940800000 | 2675.55 |
| 1285027200000 | 2689.45 |
| 1285113600000 | 2718.27 |
| 1285200000000 | 2665.94 |
| 1285286400000 | 2756.06 |
| 1285545600000 | 2723.05 |
| 1285632000000 | 2752.98 |
| 1285718400000 | 2764.61 |
| 1285804800000 | 2775.94 |
| 1285891200000 | 2763.75 |
| 1286150400000 | 2702.79 |
| 1286236800000 | 2792.09 |
| 1286323200000 | 2777.99 |
| 1286409600000 | 2785.66 |
| 1286496000000 | 2771.99 |
| 1286755200000 | 2796.65 |
| 1286841600000 | 2777.1 |
| 1286928000000 | 2844.76 |
| 1287014400000 | 2862.61 |
| 1287100800000 | 2824.35 |
| 1287360000000 | 2818.77 |
| 1287446400000 | 2770.86 |
| 1287532800000 | 2822.81 |
| 1287619200000 | 2889.68 |
| 1287705600000 | 2881.47 |
| 1287964800000 | 2897.66 |
| 1288051200000 | 2829.5 |
| 1288137600000 | 2800.19 |
| 1288224000000 | 2791.14 |
| 1288310400000 | 2792.78 |
| 1288569600000 | 2804.11 |
| 1288656000000 | 2835.8 |
| 1288742400000 | 2811.79 |
| 1288828800000 | 2922.89 |
| 1288915200000 | 2851.54 |
| 1289174400000 | 2828.53 |
| 1289260800000 | 2859.27 |
| 1289347200000 | 2794.52 |
| 1289433600000 | 2765.94 |
| 1289520000000 | 2742.3 |
| 1289779200000 | 2746.25 |
| 1289865600000 | 2668.68 |
| 1289952000000 | 2687.38 |
| 1290038400000 | 2755.61 |
| 1290124800000 | 2776.27 |
| 1290384000000 | 2751.09 |
| 1290470400000 | 2686.44 |
| 1290556800000 | 2734.94 |
| 1290643200000 | 2763.58 |
| 1290729600000 | 2723.63 |
| 1290988800000 | 2703.08 |
| 1291075200000 | 2711.07 |
| 1291161600000 | 2794.27 |
| 1291248000000 | 2858.33 |
| 1291334400000 | 2923.05 |
| 1291593600000 | 2891.66 |
| 1291680000000 | 2896.23 |
| 1291766400000 | 2853.9 |
| 1291852800000 | 2825.87 |
| 1291939200000 | 2849.72 |
| 1292198400000 | 2892.82 |
| 1292284800000 | 2928.06 |
| 1292371200000 | 2932.6 |
| 1292457600000 | 2918.57 |
| 1292544000000 | 2924.5 |
| 1292803200000 | 2919.68 |
| 1292889600000 | 2968.02 |
| 1292976000000 | 2940.83 |
| 1293062400000 | 2932.01 |
| 1293148800000 | 2936.7 |
| 1293408000000 | 2942.26 |
| 1293494400000 | 2930.81 |
| 1293580800000 | 2951.96 |
| 1293667200000 | 2965.4 |
| 1293753600000 | 2983.5 |
| 1294012800000 | 3056.65 |
| 1294099200000 | 3010.96 |
| 1294185600000 | 2946.2 |
| 1294272000000 | 2909.78 |
| 1294358400000 | 2917.76 |
| 1294617600000 | 2901 |
| 1294704000000 | 2967.03 |
| 1294790400000 | 3006.67 |
| 1294876800000 | 3037.01 |
| 1294963200000 | 3037.26 |
| 1295222400000 | 3020.08 |
| 1295308800000 | 3069.91 |
| 1295395200000 | 3032.77 |
| 1295481600000 | 2947.21 |
| 1295568000000 | 3021.86 |
| 1295827200000 | 3028.95 |
| 1295913600000 | 3064.52 |
| 1296000000000 | 3158.61 |
| 1296086400000 | 3156.75 |
| 1296172800000 | 3079.84 |
| 1296432000000 | 3103.57 |
| 1296518400000 | 3121.41 |
| 1296604800000 | 3053.31 |
| 1296691200000 | 3053 |
| 1296777600000 | 3051.5 |
| 1297036800000 | 3060.12 |
| 1297123200000 | 3080.17 |
| 1297209600000 | 3070.56 |
| 1297296000000 | 3030.92 |
| 1297382400000 | 3071.37 |
| 1297641600000 | 3044.47 |
| 1297728000000 | 3034.97 |
| 1297814400000 | 3050.66 |
| 1297900800000 | 3011.06 |
| 1297987200000 | 3035.95 |
| 1298246400000 | 3017.36 |
| 1298332800000 | 3026.82 |
| 1298419200000 | 2990.89 |
| 1298505600000 | 3003.55 |
| 1298592000000 | 3031.25 |
| 1298851200000 | 3118.53 |
| 1298937600000 | 3100.47 |
| 1299024000000 | 3039.46 |
| 1299110400000 | 3058.95 |
| 1299196800000 | 3063.63 |
| 1299456000000 | 3083.3 |
| 1299542400000 | 3077.75 |
| 1299628800000 | 3106.87 |
| 1299715200000 | 3054.25 |
| 1299801600000 | 3010.1 |
| 1300060800000 | 2996.35 |
| 1300147200000 | 2887.22 |
| 1300233600000 | 2837.58 |
| 1300320000000 | 2922.63 |
| 1300406400000 | 3021.12 |
| 1300665600000 | 3073.94 |
| 1300752000000 | 3064.21 |
| 1300838400000 | 3066.81 |
| 1300924800000 | 3126.19 |
| 1301011200000 | 3113.91 |
| 1301270400000 | 3124.06 |
| 1301356800000 | 3125.89 |
| 1301443200000 | 3156.84 |
| 1301529600000 | 3156.08 |
| 1301616000000 | 3180.01 |
| 1301875200000 | 3199.58 |
| 1301961600000 | 3186.01 |
| 1302048000000 | 3235.59 |
| 1302134400000 | 3205.36 |
| 1302220800000 | 3273.71 |
| 1302480000000 | 3256.49 |
| 1302566400000 | 3180.9 |
| 1302652800000 | 3221.47 |
| 1302739200000 | 3212.06 |
| 1302825600000 | 3200.48 |
| 1303084800000 | 3092.32 |
| 1303171200000 | 3165.36 |
| 1303257600000 | 3301.41 |
| 1303344000000 | 3331.15 |
| 1303430400000 | 3331.15 |
| 1303689600000 | 3331.93 |
| 1303776000000 | 3366.79 |
| 1303862400000 | 3390.69 |
| 1303948800000 | 3458.7 |
| 1304035200000 | 3472.37 |
| 1304294400000 | 3494.53 |
| 1304380800000 | 3438.11 |
| 1304467200000 | 3415.79 |
| 1304553600000 | 3352.4 |
| 1304640000000 | 3369.55 |
| 1304899200000 | 3322.87 |
| 1304985600000 | 3384.27 |
| 1305072000000 | 3380.49 |
| 1305158400000 | 3318.4 |
| 1305244800000 | 3312.85 |
| 1305504000000 | 3352.34 |
| 1305590400000 | 3276.19 |
| 1305676800000 | 3306.6 |
| 1305763200000 | 3343.34 |
| 1305849600000 | 3320.06 |
| 1306108800000 | 3201 |
| 1306195200000 | 3206.92 |
| 1306281600000 | 3260.21 |
| 1306368000000 | 3237.34 |
| 1306454400000 | 3307.8 |
| 1306713600000 | 3302.48 |
| 1306800000000 | 3340.21 |
| 1306886400000 | 3370.89 |
| 1306972800000 | 3346.49 |
| 1307059200000 | 3306.07 |
| 1307318400000 | 3294.72 |
| 1307404800000 | 3292.72 |
| 1307491200000 | 3189.43 |
| 1307577600000 | 3196.42 |
| 1307664000000 | 3086.31 |
| 1307923200000 | 3069.51 |
| 1308009600000 | 3129.77 |
| 1308096000000 | 3033.11 |
| 1308182400000 | 2969.64 |
| 1308268800000 | 3019.82 |
| 1308528000000 | 2977.32 |
| 1308614400000 | 3070.48 |
| 1308700800000 | 3030.92 |
| 1308787200000 | 2895.6 |
| 1308873600000 | 2904.25 |
| 1309132800000 | 2970.61 |
| 1309219200000 | 2983.68 |
| 1309305600000 | 3098.5 |
| 1309392000000 | 3173.12 |
| 1309478400000 | 3192.87 |
| 1309737600000 | 3223.26 |
| 1309824000000 | 3229.59 |
| 1309910400000 | 3160.18 |
| 1309996800000 | 3228.54 |
| 1310083200000 | 3138.17 |
| 1310342400000 | 3009.42 |
| 1310428800000 | 2995.55 |
| 1310515200000 | 3068.62 |
| 1310601600000 | 3001.9 |
| 1310688000000 | 2960.77 |
| 1310947200000 | 2851.93 |
| 1311033600000 | 2971.72 |
| 1311120000000 | 3035.99 |
| 1311206400000 | 3072.36 |
| 1311292800000 | 3076.08 |
| 1311552000000 | 3060.55 |
| 1311638400000 | 3068.7 |
| 1311724800000 | 3018.62 |
| 1311811200000 | 3002.23 |
| 1311897600000 | 3010.84 |
| 1312156800000 | 2900.88 |
| 1312243200000 | 2834.07 |
| 1312329600000 | 2732.2 |
| 1312416000000 | 2562.53 |
| 1312502400000 | 2598.01 |
| 1312761600000 | 2452.2 |
| 1312848000000 | 2521.91 |
| 1312934400000 | 2440.76 |
| 1313020800000 | 2561.58 |
| 1313107200000 | 2599.54 |
| 1313366400000 | 2663.52 |
| 1313452800000 | 2637.64 |
| 1313539200000 | 2665.21 |
| 1313625600000 | 2431.66 |
| 1313712000000 | 2408.49 |
| 1313971200000 | 2438.35 |
| 1314057600000 | 2486.1 |
| 1314144000000 | 2533.87 |
| 1314230400000 | 2488.58 |
| 1314316800000 | 2488.63 |
| 1314576000000 | 2586.22 |
| 1314662400000 | 2557.2 |
| 1314748800000 | 2646.09 |
| 1314835200000 | 2640.35 |
| 1314921600000 | 2552.33 |
| 1315180800000 | 2407.33 |
| 1315267200000 | 2413.08 |
| 1315353600000 | 2520.41 |
| 1315440000000 | 2527.84 |
| 1315526400000 | 2390.36 |
| 1315785600000 | 2263.02 |
| 1315872000000 | 2300.36 |
| 1315958400000 | 2308.58 |
| 1316044800000 | 2449.94 |
| 1316131200000 | 2447.91 |
| 1316390400000 | 2328.94 |
| 1316476800000 | 2429.4 |
| 1316563200000 | 2370.94 |
| 1316649600000 | 2176.67 |
| 1316736000000 | 2193.48 |
| 1316995200000 | 2218.85 |
| 1317081600000 | 2418.53 |
| 1317168000000 | 2334.75 |
| 1317254400000 | 2409.24 |
| 1317340800000 | 2303.69 |
| 1317600000000 | 2271.11 |
| 1317686400000 | 2164.97 |
| 1317772800000 | 2265.53 |
| 1317859200000 | 2338.47 |
| 1317945600000 | 2367.68 |
| 1318204800000 | 2478.21 |
| 1318291200000 | 2466.48 |
| 1318377600000 | 2524.41 |
| 1318464000000 | 2429.96 |
| 1318550400000 | 2520.69 |
| 1318809600000 | 2460.21 |
| 1318896000000 | 2461.82 |
| 1318982400000 | 2473.24 |
| 1319068800000 | 2428.79 |
| 1319155200000 | 2550.36 |
| 1319414400000 | 2577.15 |
| 1319500800000 | 2578.75 |
| 1319587200000 | 2597.1 |
| 1319673600000 | 2829.06 |
| 1319760000000 | 2815.01 |
| 1320019200000 | 2662.12 |
| 1320105600000 | 2474.81 |
| 1320192000000 | 2544.8 |
| 1320278400000 | 2587.58 |
| 1320364800000 | 2596.71 |
| 1320624000000 | 2553.32 |
| 1320710400000 | 2571.59 |
| 1320796800000 | 2453.7 |
| 1320883200000 | 2446.79 |
| 1320969600000 | 2555.37 |
| 1321228800000 | 2489.93 |
| 1321315200000 | 2457.52 |
| 1321401600000 | 2453.57 |
| 1321488000000 | 2416.37 |
| 1321574400000 | 2398.44 |
| 1321833600000 | 2292.38 |
| 1321920000000 | 2286.28 |
| 1322006400000 | 2212.94 |
| 1322092800000 | 2195.25 |
| 1322179200000 | 2184.22 |
| 1322438400000 | 2301.42 |
| 1322524800000 | 2329.19 |
| 1322611200000 | 2511.65 |
| 1322697600000 | 2472.11 |
| 1322784000000 | 2499.44 |
| 1323043200000 | 2552.4 |
| 1323129600000 | 2499.67 |
| 1323216000000 | 2508.04 |
| 1323302400000 | 2424.48 |
| 1323388800000 | 2459.43 |
| 1323648000000 | 2361.72 |
| 1323734400000 | 2356.39 |
| 1323820800000 | 2296.82 |
| 1323907200000 | 2332.07 |
| 1323993600000 | 2329.03 |
| 1324252800000 | 2326.95 |
| 1324339200000 | 2412.9 |
| 1324425600000 | 2394.04 |
| 1324512000000 | 2432.47 |
| 1324598400000 | 2453.16 |
| 1324857600000 | 2453.16 |
| 1324944000000 | 2453.15 |
| 1325030400000 | 2406.5 |
| 1325116800000 | 2428.01 |
| 1325203200000 | 2478.72 |
| 1325462400000 | 2510.1 |
| 1325548800000 | 2573.99 |
| 1325635200000 | 2522.23 |
| 1325721600000 | 2495.11 |
| 1325808000000 | 2487.95 |
| 1326067200000 | 2475.3 |
| 1326153600000 | 2531.36 |
| 1326240000000 | 2506.34 |
| 1326326400000 | 2520.84 |
| 1326412800000 | 2479.63 |
| 1326672000000 | 2500.91 |
| 1326758400000 | 2559.39 |
| 1326844800000 | 2589.43 |
| 1326931200000 | 2646.2 |
| 1327017600000 | 2642.5 |
| 1327276800000 | 2689.19 |
| 1327363200000 | 2647.69 |
| 1327449600000 | 2595.51 |
| 1327536000000 | 2680.41 |
| 1327622400000 | 2657.8 |
| 1327881600000 | 2632.79 |
| 1327968000000 | 2632.89 |
| 1328054400000 | 2741.04 |
| 1328140800000 | 2739.06 |
| 1328227200000 | 2784.03 |
| 1328486400000 | 2761.42 |
| 1328572800000 | 2801.83 |
| 1328659200000 | 2813.3 |
| 1328745600000 | 2834.03 |
| 1328832000000 | 2777.6 |
| 1329091200000 | 2810.15 |
| 1329177600000 | 2787.12 |
| 1329264000000 | 2813.01 |
| 1329350400000 | 2817.8 |
| 1329436800000 | 2867.72 |
| 1329696000000 | 2939.63 |
| 1329782400000 | 2926.37 |
| 1329868800000 | 2880.59 |
| 1329955200000 | 2892.38 |
| 1330041600000 | 2946.48 |
| 1330300800000 | 2901.96 |
| 1330387200000 | 2939.41 |
| 1330473600000 | 2940.46 |
| 1330560000000 | 2928.86 |
| 1330646400000 | 2897.02 |
| 1330905600000 | 2879.84 |
| 1330992000000 | 2723.79 |
| 1331078400000 | 2727.38 |
| 1331164800000 | 2858.44 |
| 1331251200000 | 2815.82 |
| 1331510400000 | 2813.6 |
| 1331596800000 | 2871.96 |
| 1331683200000 | 2860.34 |
| 1331769600000 | 2896.15 |
| 1331856000000 | 2928.9 |
| 1332115200000 | 2939.39 |
| 1332201600000 | 2871.74 |
| 1332288000000 | 2835.34 |
| 1332374400000 | 2790.85 |
| 1332460800000 | 2829.44 |
| 1332720000000 | 2902.51 |
| 1332806400000 | 2886.33 |
| 1332892800000 | 2861.13 |
| 1332979200000 | 2797.15 |
| 1333065600000 | 2858.74 |
| 1333324800000 | 2899.88 |
| 1333411200000 | 2893.93 |
| 1333497600000 | 2739.33 |
| 1333584000000 | 2713.29 |
| 1333670400000 | 2713.29 |
| 1333929600000 | 2693.2 |
| 1334016000000 | 2626.84 |
| 1334102400000 | 2670.93 |
| 1334188800000 | 2745.81 |
| 1334275200000 | 2666.5 |
| 1334534400000 | 2685.18 |
| 1334620800000 | 2748.62 |
| 1334707200000 | 2704.65 |
| 1334793600000 | 2733.96 |
| 1334880000000 | 2777.67 |
| 1335139200000 | 2616.06 |
| 1335225600000 | 2686.81 |
| 1335312000000 | 2731.68 |
| 1335398400000 | 2737.18 |
| 1335484800000 | 2801.25 |
| 1335744000000 | 2813.58 |
| 1335830400000 | 2811.68 |
| 1335916800000 | 2776.15 |
| 1336003200000 | 2796.67 |
| 1336089600000 | 2709.6 |
| 1336348800000 | 2706.32 |
| 1336435200000 | 2659.54 |
| 1336521600000 | 2650.42 |
| 1336608000000 | 2660.05 |
| 1336694400000 | 2668.14 |
| 1336953600000 | 2559.12 |
| 1337040000000 | 2514.32 |
| 1337126400000 | 2477.62 |
| 1337212800000 | 2458.36 |
| 1337299200000 | 2375.54 |
| 1337558400000 | 2452.13 |
| 1337644800000 | 2528.09 |
| 1337731200000 | 2431.11 |
| 1337817600000 | 2473.84 |
| 1337904000000 | 2457.26 |
| 1338163200000 | 2466.03 |
| 1338249600000 | 2505.17 |
| 1338336000000 | 2443.81 |
| 1338422400000 | 2404.38 |
| 1338508800000 | 2354.99 |
| 1338768000000 | 2358.06 |
| 1338854400000 | 2367.44 |
| 1338940800000 | 2366.87 |
| 1339027200000 | 2461.53 |
| 1339113600000 | 2442.82 |
| 1339372800000 | 2482.7 |
| 1339459200000 | 2496.79 |
| 1339545600000 | 2488.8 |
| 1339632000000 | 2479.73 |
| 1339718400000 | 2503.96 |
| 1339977600000 | 2498.72 |
| 1340064000000 | 2575.6 |
| 1340150400000 | 2620.48 |
| 1340236800000 | 2582.42 |
| 1340323200000 | 2573.5 |
| 1340582400000 | 2488.23 |
| 1340668800000 | 2472.08 |
| 1340755200000 | 2505.46 |
| 1340841600000 | 2469.3 |
| 1340928000000 | 2641.71 |
| 1341187200000 | 2640.43 |
| 1341273600000 | 2684.1 |
| 1341360000000 | 2684.59 |
| 1341446400000 | 2661.76 |
| 1341532800000 | 2607.85 |
| 1341792000000 | 2599.81 |
| 1341878400000 | 2630.31 |
| 1341964800000 | 2617.74 |
| 1342051200000 | 2562.67 |
| 1342137600000 | 2613.63 |
| 1342396800000 | 2619.52 |
| 1342483200000 | 2597.51 |
| 1342569600000 | 2648.77 |
| 1342656000000 | 2702.72 |
| 1342742400000 | 2683.75 |
| 1343001600000 | 2621.61 |
| 1343088000000 | 2628.54 |
| 1343174400000 | 2644.28 |
| 1343260800000 | 2735.84 |
| 1343347200000 | 2765.97 |
| 1343606400000 | 2811.22 |
| 1343692800000 | 2821.74 |
| 1343779200000 | 2829.02 |
| 1343865600000 | 2786.89 |
| 1343952000000 | 2882.31 |
| 1344211200000 | 2883.89 |
| 1344297600000 | 2880.33 |
| 1344384000000 | 2904.41 |
| 1344470400000 | 2914.59 |
| 1344556800000 | 2924.76 |
| 1344816000000 | 2903.81 |
| 1344902400000 | 2900.52 |
| 1344988800000 | 2889.43 |
| 1345075200000 | 2895.55 |
| 1345161600000 | 2933.71 |
| 1345420800000 | 2929.58 |
| 1345507200000 | 2942.19 |
| 1345593600000 | 2864.98 |
| 1345680000000 | 2876.54 |
| 1345766400000 | 2886.86 |
| 1346025600000 | 2910.62 |
| 1346112000000 | 2836.76 |
| 1346198400000 | 2816.43 |
| 1346284800000 | 2786.45 |
| 1346371200000 | 2829.23 |
| 1346630400000 | 2811.46 |
| 1346716800000 | 2767.01 |
| 1346803200000 | 2768.34 |
| 1346889600000 | 2815.63 |
| 1346976000000 | 2911.55 |
| 1347235200000 | 2893.98 |
| 1347321600000 | 2927.57 |
| 1347408000000 | 2968.59 |
| 1347494400000 | 2947.6 |
| 1347580800000 | 3064.35 |
| 1347840000000 | 3037.08 |
| 1347926400000 | 3010.51 |
| 1348012800000 | 3059.75 |
| 1348099200000 | 3026.22 |
| 1348185600000 | 3016.54 |
| 1348444800000 | 3008.1 |
| 1348531200000 | 3048.87 |
| 1348617600000 | 2957.09 |
| 1348704000000 | 2985.26 |
| 1348790400000 | 2944.23 |
| 1349049600000 | 2973.41 |
| 1349136000000 | 2958.21 |
| 1349222400000 | 2903.61 |
| 1349308800000 | 2948.45 |
| 1349395200000 | 2992.68 |
| 1349654400000 | 2932.48 |
| 1349740800000 | 2898.71 |
| 1349827200000 | 2857.59 |
| 1349913600000 | 2865.14 |
| 1350000000000 | 2849.55 |
| 1350259200000 | 2865.57 |
| 1350345600000 | 2904.94 |
| 1350432000000 | 2926.19 |
| 1350518400000 | 2980.78 |
| 1350604800000 | 2915.75 |
| 1350864000000 | 2921.47 |
| 1350950400000 | 2839.62 |
| 1351036800000 | 2832.31 |
| 1351123200000 | 2853.62 |
| 1351209600000 | 2857.15 |
| 1351468800000 | 2859.52 |
| 1351555200000 | 2898.48 |
| 1351641600000 | 2878.74 |
| 1351728000000 | 2898.15 |
| 1351814400000 | 2907.21 |
| 1352073600000 | 2889.69 |
| 1352160000000 | 2912.12 |
| 1352246400000 | 2865.86 |
| 1352332800000 | 2866.54 |
| 1352419200000 | 2838.9 |
| 1352678400000 | 2830.76 |
| 1352764800000 | 2822.2 |
| 1352851200000 | 2817.29 |
| 1352937600000 | 2793.49 |
| 1353024000000 | 2741.91 |
| 1353283200000 | 2838.89 |
| 1353369600000 | 2828.58 |
| 1353456000000 | 2840.08 |
| 1353542400000 | 2877.68 |
| 1353628800000 | 2932.13 |
| 1353888000000 | 2937.02 |
| 1353974400000 | 2912.82 |
| 1354060800000 | 2907.28 |
| 1354147200000 | 2950.47 |
| 1354233600000 | 2957.39 |
| 1354492800000 | 2984.04 |
| 1354579200000 | 2995.23 |
| 1354665600000 | 3002.05 |
| 1354752000000 | 3010.81 |
| 1354838400000 | 2998.61 |
| 1355097600000 | 3006.71 |
| 1355184000000 | 3038.75 |
| 1355270400000 | 3015.88 |
| 1355356800000 | 2972.95 |
| 1355443200000 | 2983.87 |
| 1355702400000 | 3012.21 |
| 1355788800000 | 3046.05 |
| 1355875200000 | 3083.13 |
| 1355961600000 | 3096.56 |
| 1356048000000 | 3085.04 |
| 1356307200000 | 3081.03 |
| 1356393600000 | 3081.03 |
| 1356480000000 | 3092.14 |
| 1356566400000 | 3100.28 |
| 1356652800000 | 3087.43 |
| 1356912000000 | 3089.97 |
| 1357084800000 | 3179.41 |
| 1357171200000 | 3157.6 |
| 1357257600000 | 3167.54 |
| 1357516800000 | 3172.38 |
| 1357603200000 | 3129.39 |
| 1357689600000 | 3123.47 |
| 1357776000000 | 3166.27 |
| 1357862400000 | 3199.61 |
| 1358121600000 | 3206.46 |
| 1358208000000 | 3178.91 |
| 1358294400000 | 3183.05 |
| 1358380800000 | 3203.29 |
| 1358467200000 | 3182.92 |
| 1358726400000 | 3219.06 |
| 1358812800000 | 3205.34 |
| 1358899200000 | 3202.26 |
| 1358985600000 | 3247.79 |
| 1359072000000 | 3308.75 |
| 1359331200000 | 3335.88 |
| 1359417600000 | 3353.51 |
| 1359504000000 | 3412.97 |
| 1359590400000 | 3400.06 |
| 1359676800000 | 3472.75 |
| 1359936000000 | 3414.85 |
| 1360022400000 | 3445.53 |
| 1360108800000 | 3445.24 |
| 1360195200000 | 3376.17 |
| 1360281600000 | 3416.4 |
| 1360540800000 | 3412.06 |
| 1360627200000 | 3457.05 |
| 1360713600000 | 3515.02 |
| 1360800000000 | 3494.61 |
| 1360886400000 | 3491.71 |
| 1361145600000 | 3488.33 |
| 1361232000000 | 3526.67 |
| 1361318400000 | 3564.78 |
| 1361404800000 | 3464.8 |
| 1361491200000 | 3488.99 |
| 1361750400000 | 3484.94 |
| 1361836800000 | 3401.82 |
| 1361923200000 | 3453.27 |
| 1362009600000 | 3469.36 |
| 1362096000000 | 3463.45 |
| 1362355200000 | 3489.11 |
| 1362441600000 | 3556.7 |
| 1362528000000 | 3522.7 |
| 1362614400000 | 3558.53 |
| 1362700800000 | 3544.86 |
| 1362960000000 | 3557.94 |
| 1363046400000 | 3553.76 |
| 1363132800000 | 3526.46 |
| 1363219200000 | 3551.11 |
| 1363305600000 | 3569.88 |
| 1363564800000 | 3523.34 |
| 1363651200000 | 3462.73 |
| 1363737600000 | 3479.12 |
| 1363824000000 | 3430.66 |
| 1363910400000 | 3458.65 |
| 1364169600000 | 3433.42 |
| 1364256000000 | 3440.35 |
| 1364342400000 | 3432.06 |
| 1364428800000 | 3454.06 |
| 1364515200000 | 3454.06 |
| 1364774400000 | 3451.17 |
| 1364860800000 | 3495.43 |
| 1364947200000 | 3464.31 |
| 1365033600000 | 3375.27 |
| 1365120000000 | 3393.79 |
| 1365379200000 | 3397.29 |
| 1365465600000 | 3440.18 |
| 1365552000000 | 3516.16 |
| 1365638400000 | 3555.75 |
| 1365724800000 | 3509.85 |
| 1365984000000 | 3477.51 |
| 1366070400000 | 3453.32 |
| 1366156800000 | 3327.1 |
| 1366243200000 | 3307.64 |
| 1366329600000 | 3304.19 |
| 1366588800000 | 3286.94 |
| 1366675200000 | 3331.19 |
| 1366761600000 | 3354.42 |
| 1366848000000 | 3420.49 |
| 1366934400000 | 3447.78 |
| 1367193600000 | 3470.37 |
| 1367280000000 | 3517.8 |
| 1367366400000 | 3520.76 |
| 1367452800000 | 3476.68 |
| 1367539200000 | 3515.07 |
| 1367798400000 | 3506.44 |
| 1367884800000 | 3520.52 |
| 1367971200000 | 3584.43 |
| 1368057600000 | 3568.45 |
| 1368144000000 | 3538.23 |
| 1368403200000 | 3529.78 |
| 1368489600000 | 3520.84 |
| 1368576000000 | 3516.3 |
| 1368662400000 | 3547.05 |
| 1368748800000 | 3542.18 |
| 1369008000000 | 3560.82 |
| 1369094400000 | 3582.15 |
| 1369180800000 | 3610.96 |
| 1369267200000 | 3500.08 |
| 1369353600000 | 3485.9 |
| 1369612800000 | 3535.76 |
| 1369699200000 | 3549.31 |
| 1369785600000 | 3510.04 |
| 1369872000000 | 3558.61 |
| 1369958400000 | 3479.58 |
| 1370217600000 | 3506.4 |
| 1370304000000 | 3505.47 |
| 1370390400000 | 3419.22 |
| 1370476800000 | 3432.14 |
| 1370563200000 | 3452.11 |
| 1370822400000 | 3436.25 |
| 1370908800000 | 3422.36 |
| 1370995200000 | 3440.17 |
| 1371081600000 | 3424.43 |
| 1371168000000 | 3480.34 |
| 1371427200000 | 3494.58 |
| 1371513600000 | 3500.67 |
| 1371600000000 | 3484.76 |
| 1371686400000 | 3265.15 |
| 1371772800000 | 3226.13 |
| 1372032000000 | 3101.12 |
| 1372118400000 | 3173.67 |
| 1372204800000 | 3220.57 |
| 1372291200000 | 3249.01 |
| 1372377600000 | 3226.54 |
| 1372636800000 | 3310.78 |
| 1372723200000 | 3292.66 |
| 1372809600000 | 3258.74 |
| 1372896000000 | 3330.62 |
| 1372982400000 | 3246.69 |
| 1373241600000 | 3297.46 |
| 1373328000000 | 3319.31 |
| 1373414400000 | 3348.97 |
| 1373500800000 | 3425.4 |
| 1373587200000 | 3427.72 |
| 1373846400000 | 3437.68 |
| 1373932800000 | 3490.43 |
| 1374019200000 | 3479.33 |
| 1374105600000 | 3480.5 |
| 1374192000000 | 3518.25 |
| 1374451200000 | 3527.78 |
| 1374537600000 | 3554.65 |
| 1374624000000 | 3580.19 |
| 1374710400000 | 3579.25 |
| 1374796800000 | 3585.25 |
| 1375056000000 | 3577.92 |
| 1375142400000 | 3563.99 |
| 1375228800000 | 3563.53 |
| 1375315200000 | 3577.85 |
| 1375401600000 | 3577.78 |
| 1375660800000 | 3581.09 |
| 1375747200000 | 3580.98 |
| 1375833600000 | 3589.46 |
| 1375920000000 | 3641.05 |
| 1376006400000 | 3647.67 |
| 1376265600000 | 3627.75 |
| 1376352000000 | 3635.57 |
| 1376438400000 | 3674.68 |
| 1376524800000 | 3600.63 |
| 1376611200000 | 3645.93 |
| 1376870400000 | 3645.72 |
| 1376956800000 | 3645.85 |
| 1377043200000 | 3531.26 |
| 1377129600000 | 3589.51 |
| 1377216000000 | 3624.55 |
| 1377475200000 | 3618.59 |
| 1377561600000 | 3566.44 |
| 1377648000000 | 3536.31 |
| 1377734400000 | 3508.89 |
| 1377820800000 | 3460.19 |
| 1378080000000 | 3523.03 |
| 1378166400000 | 3543.87 |
| 1378252800000 | 3561.42 |
| 1378339200000 | 3526.5 |
| 1378425600000 | 3559.42 |
| 1378684800000 | 3602.29 |
| 1378771200000 | 3671.29 |
| 1378857600000 | 3696.9 |
| 1378944000000 | 3690.46 |
| 1379030400000 | 3659.31 |
| 1379289600000 | 3736.93 |
| 1379376000000 | 3736.77 |
| 1379462400000 | 3748.19 |
| 1379548800000 | 3861.42 |
| 1379635200000 | 3828.13 |
| 1379894400000 | 3784.38 |
| 1379980800000 | 3794.59 |
| 1380067200000 | 3721.79 |
| 1380153600000 | 3749.92 |
| 1380240000000 | 3736.44 |
| 1380499200000 | 3705.19 |
| 1380585600000 | 3767.98 |
| 1380672000000 | 3740.18 |
| 1380758400000 | 3745.99 |
| 1380844800000 | 3702.76 |
| 1381104000000 | 3674.98 |
| 1381190400000 | 3669.64 |
| 1381276800000 | 3621.21 |
| 1381363200000 | 3674.1 |
| 1381449600000 | 3713.16 |
| 1381708800000 | 3691.42 |
| 1381795200000 | 3694.54 |
| 1381881600000 | 3688.32 |
| 1381968000000 | 3749.09 |
| 1382054400000 | 3793.76 |
| 1382313600000 | 3817.81 |
| 1382400000000 | 3874.4 |
| 1382486400000 | 3840.27 |
| 1382572800000 | 3867.16 |
| 1382659200000 | 3851.69 |
| 1382918400000 | 3829.05 |
| 1383004800000 | 3817.71 |
| 1383091200000 | 3822.72 |
| 1383177600000 | 3731.84 |
| 1383264000000 | 3680.83 |
| 1383523200000 | 3711.21 |
| 1383609600000 | 3675.06 |
| 1383696000000 | 3724.4 |
| 1383782400000 | 3706.34 |
| 1383868800000 | 3657.69 |
| 1384128000000 | 3696.23 |
| 1384214400000 | 3631.17 |
| 1384300800000 | 3591.85 |
| 1384387200000 | 3647.52 |
| 1384473600000 | 3675.52 |
| 1384732800000 | 3738.58 |
| 1384819200000 | 3706.62 |
| 1384905600000 | 3692.06 |
| 1384992000000 | 3661.29 |
| 1385078400000 | 3723.63 |
| 1385337600000 | 3750.62 |
| 1385424000000 | 3752.47 |
| 1385510400000 | 3766.17 |
| 1385596800000 | 3793.48 |
| 1385683200000 | 3777.46 |
| 1385942400000 | 3762.47 |
| 1386028800000 | 3708.38 |
| 1386115200000 | 3706.11 |
| 1386201600000 | 3682.88 |
| 1386288000000 | 3686.76 |
| 1386547200000 | 3703.43 |
| 1386633600000 | 3666.98 |
| 1386720000000 | 3647.39 |
| 1386806400000 | 3586.87 |
| 1386892800000 | 3593.28 |
| 1387152000000 | 3631.03 |
| 1387238400000 | 3613.98 |
| 1387324800000 | 3672.19 |
| 1387411200000 | 3710.92 |
| 1387497600000 | 3750.2 |
| 1387756800000 | 3794.16 |
| 1387843200000 | 3779.85 |
| 1387929600000 | 3779.85 |
| 1388016000000 | 3794.74 |
| 1388102400000 | 3861.31 |
| 1388361600000 | 3907.12 |
| 1388448000000 | 3909.24 |
| 1388620800000 | 3841.82 |
| 1388707200000 | 3826.25 |
| 1388966400000 | 3823.43 |
| 1389052800000 | 3842.76 |
| 1389139200000 | 3818.57 |
| 1389225600000 | 3808.95 |
| 1389312000000 | 3870.7 |
| 1389571200000 | 3867.93 |
| 1389657600000 | 3892.13 |
| 1389744000000 | 3923.17 |
| 1389830400000 | 3929.42 |
| 1389916800000 | 3949.13 |
| 1390176000000 | 3937.19 |
| 1390262400000 | 3924.65 |
| 1390348800000 | 3960.84 |
| 1390435200000 | 3940.28 |
| 1390521600000 | 3867.69 |
| 1390780800000 | 3877.63 |
| 1390867200000 | 3872.29 |
| 1390953600000 | 3823.47 |
| 1391040000000 | 3777.04 |
| 1391126400000 | 3776.2 |
| 1391385600000 | 3730.45 |
| 1391472000000 | 3717.16 |
| 1391558400000 | 3749.45 |
| 1391644800000 | 3825.06 |
| 1391731200000 | 3834.65 |
| 1391990400000 | 3858.41 |
| 1392076800000 | 3947.22 |
| 1392163200000 | 3915.38 |
| 1392249600000 | 3908.17 |
| 1392336000000 | 3929.01 |
| 1392595200000 | 3943.99 |
| 1392681600000 | 3889.81 |
| 1392768000000 | 3911.31 |
| 1392854400000 | 3890.82 |
| 1392940800000 | 3919.61 |
| 1393200000000 | 4011.6 |
| 1393286400000 | 4019.65 |
| 1393372800000 | 4014.33 |
| 1393459200000 | 3997.44 |
| 1393545600000 | 4075.62 |
| 1393804800000 | 3947.28 |
| 1393891200000 | 4026.44 |
| 1393977600000 | 4053.96 |
| 1394064000000 | 4096.85 |
| 1394150400000 | 4072.61 |
| 1394409600000 | 4085.43 |
| 1394496000000 | 4094.6 |
| 1394582400000 | 4053.49 |
| 1394668800000 | 4034.79 |
| 1394755200000 | 3980.06 |
| 1395014400000 | 4066.51 |
| 1395100800000 | 4105.59 |
| 1395187200000 | 4100.98 |
| 1395273600000 | 4055.84 |
| 1395360000000 | 4052.48 |
| 1395619200000 | 4009.73 |
| 1395705600000 | 4051.49 |
| 1395792000000 | 4035.01 |
| 1395878400000 | 4002.16 |
| 1395964800000 | 3999.02 |
| 1396224000000 | 4075.12 |
| 1396310400000 | 4131.3 |
| 1396396800000 | 4117.32 |
| 1396483200000 | 4069.84 |
| 1396569600000 | 4065.39 |
| 1396828800000 | 4036.14 |
| 1396915200000 | 4076.41 |
| 1397001600000 | 4086.62 |
| 1397088000000 | 4025.69 |
| 1397174400000 | 4004.2 |
| 1397433600000 | 4001.71 |
| 1397520000000 | 3941.79 |
| 1397606400000 | 3964.29 |
| 1397692800000 | 3969.11 |
| 1397779200000 | 3969.11 |
| 1398038400000 | 3954.47 |
| 1398124800000 | 4049.26 |
| 1398211200000 | 3995.25 |
| 1398297600000 | 4024.37 |
| 1398384000000 | 3991.81 |
| 1398643200000 | 4001.91 |
| 1398729600000 | 4036.75 |
| 1398816000000 | 4059.94 |
| 1398902400000 | 4069.12 |
| 1398988800000 | 4043.65 |
| 1399248000000 | 4020.36 |
| 1399334400000 | 4038.28 |
| 1399420800000 | 4016.87 |
| 1399507200000 | 4066.52 |
| 1399593600000 | 4013.5 |
| 1399852800000 | 4045.93 |
| 1399939200000 | 4081.9 |
| 1400025600000 | 4092.21 |
| 1400112000000 | 4125.9 |
| 1400198400000 | 4109.48 |
| 1400457600000 | 4096.15 |
| 1400544000000 | 4101.67 |
| 1400630400000 | 4116.79 |
| 1400716800000 | 4116.81 |
| 1400803200000 | 4088.47 |
| 1401062400000 | 4115.58 |
| 1401148800000 | 4117.42 |
| 1401235200000 | 4100.5 |
| 1401321600000 | 4107.38 |
| 1401408000000 | 4109.99 |
| 1401667200000 | 4095.48 |
| 1401753600000 | 4087.96 |
| 1401840000000 | 4117.63 |
| 1401926400000 | 4070.74 |
| 1402012800000 | 4104.82 |
| 1402272000000 | 4119.24 |
| 1402358400000 | 4104.35 |
| 1402444800000 | 4090.47 |
| 1402531200000 | 4083.3 |
| 1402617600000 | 4088.07 |
| 1402876800000 | 4077.6 |
| 1402963200000 | 4070.37 |
| 1403049600000 | 4037.85 |
| 1403136000000 | 4045.24 |
| 1403222400000 | 4014.36 |
| 1403481600000 | 4064.95 |
| 1403568000000 | 4057.94 |
| 1403654400000 | 3990.9 |
| 1403740800000 | 3955.11 |
| 1403827200000 | 3984.2 |
| 1404086400000 | 4002.89 |
| 1404172800000 | 4014.97 |
| 1404259200000 | 4018.59 |
| 1404345600000 | 4009.76 |
| 1404432000000 | 3964.09 |
| 1404691200000 | 3961.09 |
| 1404777600000 | 3918.78 |
| 1404864000000 | 3939.47 |
| 1404950400000 | 3879.94 |
| 1405036800000 | 3887.61 |
| 1405296000000 | 3946.65 |
| 1405382400000 | 3906 |
| 1405468800000 | 3958.68 |
| 1405555200000 | 3912.14 |
| 1405641600000 | 3936.11 |
| 1405900800000 | 3923.07 |
| 1405987200000 | 3964.34 |
| 1406073600000 | 3965.76 |
| 1406160000000 | 3984.81 |
| 1406246400000 | 3998.1 |
| 1406505600000 | 3982.77 |
| 1406592000000 | 3966.46 |
| 1406678400000 | 3944.26 |
| 1406764800000 | 3882.34 |
| 1406851200000 | 3848.08 |
| 1407110400000 | 3834.33 |
| 1407196800000 | 3850.5 |
| 1407283200000 | 3780.04 |
| 1407369600000 | 3757.16 |
| 1407456000000 | 3764.19 |
| 1407715200000 | 3852.81 |
| 1407801600000 | 3823.51 |
| 1407888000000 | 3867.27 |
| 1407974400000 | 3852.64 |
| 1408060800000 | 3847.75 |
| 1408320000000 | 3892.33 |
| 1408406400000 | 3910.11 |
| 1408492800000 | 3879.71 |
| 1408579200000 | 3911.28 |
| 1408665600000 | 3890.19 |
| 1408924800000 | 3913.88 |
| 1409011200000 | 3913.93 |
| 1409097600000 | 3912.81 |
| 1409184000000 | 3851.78 |
| 1409270400000 | 3866.69 |
| 1409529600000 | 3838.97 |
| 1409616000000 | 3832.34 |
| 1409702400000 | 3861.06 |
| 1409788800000 | 3835.75 |
| 1409875200000 | 3791.65 |
| 1410134400000 | 3808.21 |
| 1410220800000 | 3759.86 |
| 1410307200000 | 3790.62 |
| 1410393600000 | 3766.64 |
| 1410480000000 | 3768.98 |
| 1410739200000 | 3792.63 |
| 1410825600000 | 3793.34 |
| 1410912000000 | 3820.81 |
| 1410998400000 | 3867.97 |
| 1411084800000 | 3860.96 |
| 1411344000000 | 3853.17 |
| 1411430400000 | 3828.17 |
| 1411516800000 | 3826.97 |
| 1411603200000 | 3754.94 |
| 1411689600000 | 3743.32 |
| 1411948800000 | 3730.78 |
| 1412035200000 | 3783.64 |
| 1412121600000 | 3724.79 |
| 1412208000000 | 3666.98 |
| 1412294400000 | 3671.75 |
| 1412553600000 | 3680.34 |
| 1412640000000 | 3617.23 |
| 1412726400000 | 3593.93 |
| 1412812800000 | 3574.43 |
| 1412899200000 | 3501.1 |
| 1413158400000 | 3506.14 |
| 1413244800000 | 3515.18 |
| 1413331200000 | 3426.12 |
| 1413417600000 | 3448.87 |
| 1413504000000 | 3556.18 |
| 1413763200000 | 3534.45 |
| 1413849600000 | 3605.75 |
| 1413936000000 | 3609.64 |
| 1414022400000 | 3660.63 |
| 1414108800000 | 3662.7 |
| 1414368000000 | 3644.06 |
| 1414454400000 | 3677.99 |
| 1414540800000 | 3716.14 |
| 1414627200000 | 3715.96 |
| 1414713600000 | 3727.79 |
| 1414972800000 | 3683.8 |
| 1415059200000 | 3693.32 |
| 1415145600000 | 3736.65 |
| 1415232000000 | 3730.86 |
| 1415318400000 | 3688.79 |
| 1415577600000 | 3720.88 |
| 1415664000000 | 3733.38 |
| 1415750400000 | 3691.1 |
| 1415836800000 | 3717.02 |
| 1415923200000 | 3712.67 |
| 1416182400000 | 3715.92 |
| 1416268800000 | 3778.49 |
| 1416355200000 | 3757.16 |
| 1416441600000 | 3743.2 |
| 1416528000000 | 3778.2 |
| 1416787200000 | 3810.59 |
| 1416873600000 | 3846.24 |
| 1416960000000 | 3841.73 |
| 1417046400000 | 3835.94 |
| 1417132800000 | 3811.26 |
| 1417392000000 | 3800.94 |
| 1417478400000 | 3761.38 |
| 1417564800000 | 3793.9 |
| 1417651200000 | 3769.5 |
| 1417737600000 | 3790.8 |
| 1417996800000 | 3774.5 |
| 1418083200000 | 3769.95 |
| 1418169600000 | 3755.05 |
| 1418256000000 | 3747.3 |
| 1418342400000 | 3679.05 |
| 1418601600000 | 3588.92 |
| 1418688000000 | 3607.1 |
| 1418774400000 | 3556.11 |
| 1418860800000 | 3631.79 |
| 1418947200000 | 3650.13 |
| 1419206400000 | 3643.2 |
| 1419292800000 | 3665.64 |
| 1419379200000 | 3652.17 |
| 1419465600000 | 3652.17 |
| 1419552000000 | 3636.1 |
| 1419811200000 | 3670.12 |
| 1419897600000 | 3671.05 |
| 1419984000000 | 3634.61 |
| 1420156800000 | 3604.62 |
| 1420416000000 | 3572.57 |
| 1420502400000 | 3577.1 |
| 1420588800000 | 3458.44 |
| 1420675200000 | 3519.65 |
| 1420761600000 | 3497.61 |
| 1421020800000 | 3499.75 |
| 1421107200000 | 3545.15 |
| 1421193600000 | 3468.94 |
| 1421280000000 | 3489.87 |
| 1421366400000 | 3517.68 |
| 1421625600000 | 3542.68 |
| 1421712000000 | 3567.59 |
| 1421798400000 | 3583.21 |
| 1421884800000 | 3641.62 |
| 1421971200000 | 3635.55 |
| 1422230400000 | 3665.36 |
| 1422316800000 | 3670.22 |
| 1422403200000 | 3707.43 |
| 1422489600000 | 3726.82 |
| 1422576000000 | 3727.84 |
| 1422835200000 | 3732.72 |
| 1422921600000 | 3796.78 |
| 1423008000000 | 3747.62 |
| 1423094400000 | 3747.6 |
| 1423180800000 | 3738.63 |
| 1423440000000 | 3721.8 |
| 1423526400000 | 3772.91 |
| 1423612800000 | 3706.18 |
| 1423699200000 | 3744.35 |
| 1423785600000 | 3808.23 |
| 1424044800000 | 3820.03 |
| 1424131200000 | 3811.46 |
| 1424217600000 | 3834.29 |
| 1424304000000 | 3873.55 |
| 1424390400000 | 3887.72 |
| 1424649600000 | 3902.59 |
| 1424736000000 | 3921.97 |
| 1424822400000 | 3942.79 |
| 1424908800000 | 3932.08 |
| 1424995200000 | 3967.61 |
| 1425254400000 | 3963.5 |
| 1425340800000 | 3929.93 |
| 1425427200000 | 3898.05 |
| 1425513600000 | 3914.26 |
| 1425600000000 | 3836.69 |
| 1425859200000 | 3828.6 |
| 1425945600000 | 3758.31 |
| 1426032000000 | 3780.61 |
| 1426118400000 | 3785.26 |
| 1426204800000 | 3765.73 |
| 1426464000000 | 3838.89 |
| 1426550400000 | 3791.55 |
| 1426636800000 | 3818.83 |
| 1426723200000 | 3859.72 |
| 1426809600000 | 3901.24 |
| 1427068800000 | 3932.62 |
| 1427155200000 | 3934.22 |
| 1427241600000 | 3939.48 |
| 1427328000000 | 3867.04 |
| 1427414400000 | 3833.91 |
| 1427673600000 | 3878.64 |
| 1427760000000 | 3826.37 |
| 1427846400000 | 3821.32 |
| 1427932800000 | 3845.32 |
| 1428019200000 | 3845.32 |
| 1428278400000 | 3909.09 |
| 1428364800000 | 3895.34 |
| 1428451200000 | 3859.81 |
| 1428537600000 | 3853.69 |
| 1428624000000 | 3841.01 |
| 1428883200000 | 3831.65 |
| 1428969600000 | 3869.36 |
| 1429056000000 | 3871.86 |
| 1429142400000 | 3894.82 |
| 1429228800000 | 3809.41 |
| 1429488000000 | 3847.7 |
| 1429574400000 | 3906.51 |
| 1429660800000 | 3910.6 |
| 1429747200000 | 3896.41 |
| 1429833600000 | 3923.28 |
| 1430092800000 | 3986.04 |
| 1430179200000 | 3913.63 |
| 1430265600000 | 3907.18 |
| 1430352000000 | 3890.86 |
| 1430438400000 | 3882.2 |
| 1430697600000 | 3898.76 |
| 1430784000000 | 3813.05 |
| 1430870400000 | 3856.6 |
| 1430956800000 | 3820.01 |
| 1431043200000 | 3922.41 |
| 1431302400000 | 3898.13 |
| 1431388800000 | 3856.25 |
| 1431475200000 | 3947.23 |
| 1431561600000 | 3935.94 |
| 1431648000000 | 3927.17 |
| 1431907200000 | 3953.14 |
| 1431993600000 | 3919.33 |
| 1432080000000 | 3936.18 |
| 1432166400000 | 3957.74 |
| 1432252800000 | 3946.47 |
| 1432512000000 | 3952.45 |
| 1432598400000 | 3889.88 |
| 1432684800000 | 3926.14 |
| 1432771200000 | 3941.46 |
| 1432857600000 | 3865.31 |
| 1433116800000 | 3858.65 |
| 1433203200000 | 3885.55 |
| 1433289600000 | 3963.21 |
| 1433376000000 | 3958.22 |
| 1433462400000 | 3826.16 |
| 1433721600000 | 3809.87 |
| 1433808000000 | 3823.98 |
| 1433894400000 | 3910.46 |
| 1433980800000 | 3909.2 |
| 1434067200000 | 3926.68 |
| 1434326400000 | 3841.86 |
| 1434412800000 | 3868.57 |
| 1434499200000 | 3827.11 |
| 1434585600000 | 3857.9 |
| 1434672000000 | 3847.33 |
| 1434931200000 | 3973.73 |
| 1435017600000 | 3947.56 |
| 1435104000000 | 3911.52 |
| 1435190400000 | 3893.27 |
| 1435276800000 | 3879.86 |
| 1435536000000 | 3787.02 |
| 1435622400000 | 3728.23 |
| 1435708800000 | 3800.74 |
| 1435795200000 | 3717.11 |
| 1435881600000 | 3690.94 |
| 1436140800000 | 3630.41 |
| 1436227200000 | 3552.66 |
| 1436313600000 | 3606.53 |
| 1436400000000 | 3665.92 |
| 1436486400000 | 3801.22 |
| 1436745600000 | 3822.31 |
| 1436832000000 | 3809.51 |
| 1436918400000 | 3767.63 |
| 1437004800000 | 3848.38 |
| 1437091200000 | 3797.18 |
| 1437350400000 | 3857.85 |
| 1437436800000 | 3843.42 |
| 1437523200000 | 3777.98 |
| 1437609600000 | 3782.31 |
| 1437696000000 | 3766.59 |
| 1437955200000 | 3742.71 |
| 1438041600000 | 3714.03 |
| 1438128000000 | 3729.03 |
| 1438214400000 | 3723.2 |
| 1438300800000 | 3781.35 |
| 1438560000000 | 3758.76 |
| 1438646400000 | 3732.76 |
| 1438732800000 | 3728.48 |
| 1438819200000 | 3708.75 |
| 1438905600000 | 3675.95 |
| 1439164800000 | 3771.11 |
| 1439251200000 | 3736.5 |
| 1439337600000 | 3688.03 |
| 1439424000000 | 3775.21 |
| 1439510400000 | 3754.38 |
| 1439769600000 | 3754.44 |
| 1439856000000 | 3730.1 |
| 1439942400000 | 3639.76 |
| 1440028800000 | 3625.49 |
| 1440115200000 | 3582.86 |
| 1440374400000 | 3462.49 |
| 1440460800000 | 3527.82 |
| 1440547200000 | 3473.05 |
| 1440633600000 | 3552.75 |
| 1440720000000 | 3593.21 |
| 1440979200000 | 3561.55 |
| 1441065600000 | 3498.61 |
| 1441152000000 | 3511.9 |
| 1441238400000 | 3576.6 |
| 1441324800000 | 3464.16 |
| 1441584000000 | 3490.19 |
| 1441670400000 | 3548.41 |
| 1441756800000 | 3600.4 |
| 1441843200000 | 3581.44 |
| 1441929600000 | 3605.05 |
| 1442188800000 | 3556.9 |
| 1442275200000 | 3556.46 |
| 1442361600000 | 3607 |
| 1442448000000 | 3611.72 |
| 1442534400000 | 3551.61 |
| 1442793600000 | 3508.68 |
| 1442880000000 | 3398.18 |
| 1442966400000 | 3379.07 |
| 1443052800000 | 3309.8 |
| 1443139200000 | 3374.96 |
| 1443398400000 | 3289.61 |
| 1443484800000 | 3311.12 |
| 1443571200000 | 3380.28 |
| 1443657600000 | 3367.65 |
| 1443744000000 | 3401.8 |
| 1444003200000 | 3511.74 |
| 1444089600000 | 3539.4 |
| 1444176000000 | 3527.07 |
| 1444262400000 | 3565.42 |
| 1444348800000 | 3624.1 |
| 1444608000000 | 3631.16 |
| 1444694400000 | 3589.08 |
| 1444780800000 | 3547.14 |
| 1444867200000 | 3532.17 |
| 1444953600000 | 3539.18 |
| 1445212800000 | 3511.98 |
| 1445299200000 | 3541.1 |
| 1445385600000 | 3502.32 |
| 1445472000000 | 3537.25 |
| 1445558400000 | 3552.12 |
| 1445817600000 | 3547.43 |
| 1445904000000 | 3508.93 |
| 1445990400000 | 3564.65 |
| 1446076800000 | 3502.25 |
| 1446163200000 | 3535.76 |
| 1446422400000 | 3544.66 |
| 1446508800000 | 3536.75 |
| 1446595200000 | 3556.01 |
| 1446681600000 | 3537.9 |
| 1446768000000 | 3507.34 |
| 1447027200000 | 3492 |
| 1447113600000 | 3447.74 |
| 1447200000000 | 3484.54 |
| 1447286400000 | 3458.96 |
| 1447372800000 | 3402.1 |
| 1447632000000 | 3413.62 |
| 1447718400000 | 3471.01 |
| 1447804800000 | 3473.14 |
| 1447891200000 | 3495.11 |
| 1447977600000 | 3503.87 |
| 1448236800000 | 3473.4 |
| 1448323200000 | 3407.11 |
| 1448409600000 | 3433.4 |
| 1448496000000 | 3482.04 |
| 1448582400000 | 3487.48 |
| 1448841600000 | 3520.67 |
| 1448928000000 | 3519.4 |
| 1449014400000 | 3529.3 |
| 1449100800000 | 3530.15 |
| 1449187200000 | 3498.72 |
| 1449446400000 | 3520.45 |
| 1449532800000 | 3421.53 |
| 1449619200000 | 3417.74 |
| 1449705600000 | 3373.81 |
| 1449792000000 | 3302.35 |
| 1450051200000 | 3273.99 |
| 1450137600000 | 3362.7 |
| 1450224000000 | 3363.03 |
| 1450310400000 | 3370.9 |
| 1450396800000 | 3333.82 |
| 1450656000000 | 3352.93 |
| 1450742400000 | 3370.53 |
| 1450828800000 | 3429.45 |
| 1450915200000 | 3456.88 |
| 1451001600000 | 3456.88 |
| 1451260800000 | 3436.08 |
| 1451347200000 | 3473.53 |
| 1451433600000 | 3442.38 |
| 1451520000000 | 3440.8 |
| 1451865600000 | 3290.12 |
| 1451952000000 | 3226.6 |
| 1452038400000 | 3235.38 |
| 1452124800000 | 3193.44 |
| 1452211200000 | 3187.37 |
| 1452470400000 | 3180.38 |
| 1452556800000 | 3183.17 |
| 1452643200000 | 3225.39 |
| 1452729600000 | 3147.73 |
| 1452816000000 | 3064.05 |
| 1453075200000 | 3066.48 |
| 1453161600000 | 3142.69 |
| 1453248000000 | 3022.24 |
| 1453334400000 | 3078 |
| 1453420800000 | 3206.34 |
| 1453680000000 | 3194.28 |
| 1453766400000 | 3252.19 |
| 1453852800000 | 3232.57 |
| 1453939200000 | 3150.48 |
| 1454025600000 | 3183.01 |
| 1454284800000 | 3158.36 |
| 1454371200000 | 3085.85 |
| 1454457600000 | 3092.07 |
| 1454544000000 | 3194.29 |
| 1454630400000 | 3166.96 |
| 1454889600000 | 3024.09 |
| 1454976000000 | 3047.8 |
| 1455062400000 | 3083.48 |
| 1455148800000 | 3001.73 |
| 1455235200000 | 3069.02 |
| 1455494400000 | 3160.89 |
| 1455580800000 | 3148.95 |
| 1455667200000 | 3248.17 |
| 1455753600000 | 3246.48 |
| 1455840000000 | 3236.83 |
| 1456099200000 | 3295.85 |
| 1456185600000 | 3256.62 |
| 1456272000000 | 3162.25 |
| 1456358400000 | 3229.47 |
| 1456444800000 | 3237.81 |
| 1456704000000 | 3224.32 |
| 1456790400000 | 3252.78 |
| 1456876800000 | 3228.08 |
| 1456963200000 | 3272.51 |
| 1457049600000 | 3334.95 |
| 1457308800000 | 3314.45 |
| 1457395200000 | 3310.04 |
| 1457481600000 | 3346.6 |
| 1457568000000 | 3337.75 |
| 1457654400000 | 3434.41 |
| 1457913600000 | 3456.58 |
| 1458000000000 | 3419.1 |
| 1458086400000 | 3383.75 |
| 1458172800000 | 3433.3 |
| 1458259200000 | 3442.2 |
| 1458518400000 | 3402.29 |
| 1458604800000 | 3413.91 |
| 1458691200000 | 3367.66 |
| 1458777600000 | 3295.69 |
| 1458864000000 | 3295.69 |
| 1459123200000 | 3304.48 |
| 1459209600000 | 3311.41 |
| 1459296000000 | 3444.39 |
| 1459382400000 | 3430.17 |
| 1459468800000 | 3401.42 |
| 1459728000000 | 3415.48 |
| 1459814400000 | 3339.88 |
| 1459900800000 | 3384.48 |
| 1459987200000 | 3347.02 |
| 1460073600000 | 3442.07 |
| 1460332800000 | 3464.4 |
| 1460419200000 | 3461.07 |
| 1460505600000 | 3515.92 |
| 1460592000000 | 3500.12 |
| 1460678400000 | 3494.36 |
| 1460937600000 | 3496.76 |
| 1461024000000 | 3591.11 |
| 1461110400000 | 3603.31 |
| 1461196800000 | 3559.1 |
| 1461283200000 | 3522.86 |
| 1461542400000 | 3504.95 |
| 1461628800000 | 3517.2 |
| 1461715200000 | 3522.88 |
| 1461801600000 | 3524.71 |
| 1461888000000 | 3478.5 |
| 1462147200000 | 3480.06 |
| 1462233600000 | 3414.41 |
| 1462320000000 | 3349.42 |
| 1462406400000 | 3333.36 |
| 1462492800000 | 3299.29 |
| 1462752000000 | 3341.81 |
| 1462838400000 | 3352.2 |
| 1462924800000 | 3339.79 |
| 1463011200000 | 3289.24 |
| 1463097600000 | 3283.16 |
| 1463356800000 | 3327.61 |
| 1463443200000 | 3315.91 |
| 1463529600000 | 3319.26 |
| 1463616000000 | 3252.13 |
| 1463702400000 | 3305.74 |
| 1463961600000 | 3287.61 |
| 1464048000000 | 3352.2 |
| 1464134400000 | 3386.16 |
| 1464220800000 | 3412.59 |
| 1464307200000 | 3396.01 |
| 1464566400000 | 3403.24 |
| 1464652800000 | 3374.75 |
| 1464739200000 | 3362.47 |
| 1464825600000 | 3360.1 |
| 1464912000000 | 3387.92 |
| 1465171200000 | 3410.14 |
| 1465257600000 | 3453.95 |
| 1465344000000 | 3448.53 |
| 1465430400000 | 3379.09 |
| 1465516800000 | 3269.62 |
| 1465776000000 | 3228.62 |
| 1465862400000 | 3150.66 |
| 1465948800000 | 3218.83 |
| 1466035200000 | 3119.01 |
| 1466121600000 | 3200.34 |
| 1466380800000 | 3346.96 |
| 1466467200000 | 3358.94 |
| 1466553600000 | 3368.35 |
| 1466640000000 | 3422.59 |
| 1466726400000 | 3317.65 |
| 1466985600000 | 2983 |
| 1467072000000 | 3066.83 |
| 1467158400000 | 3155.9 |
| 1467244800000 | 3197.47 |
| 1467331200000 | 3251.65 |
| 1467590400000 | 3207.02 |
| 1467676800000 | 3123.69 |
| 1467763200000 | 3058.38 |
| 1467849600000 | 3097.45 |
| 1467936000000 | 3139.58 |
| 1468195200000 | 3205.86 |
| 1468281600000 | 3243.06 |
| 1468368000000 | 3261.99 |
| 1468454400000 | 3286.77 |
| 1468540800000 | 3285.14 |
| 1468800000000 | 3265.87 |
| 1468886400000 | 3251.21 |
| 1468972800000 | 3300.05 |
| 1469059200000 | 3286.78 |
| 1469145600000 | 3257.12 |
| 1469404800000 | 3285.97 |
| 1469491200000 | 3273.34 |
| 1469577600000 | 3276.41 |
| 1469664000000 | 3267.71 |
| 1469750400000 | 3322.38 |
| 1470009600000 | 3284.59 |
| 1470096000000 | 3260.08 |
| 1470182400000 | 3239.4 |
| 1470268800000 | 3273.35 |
| 1470355200000 | 3284.21 |
| 1470614400000 | 3289.22 |
| 1470700800000 | 3383.12 |
| 1470787200000 | 3395.31 |
| 1470873600000 | 3434.04 |
| 1470960000000 | 3420.62 |
| 1471219200000 | 3433.76 |
| 1471305600000 | 3409 |
| 1471392000000 | 3374.89 |
| 1471478400000 | 3419.74 |
| 1471564800000 | 3390.13 |
| 1471824000000 | 3399.22 |
| 1471910400000 | 3439.91 |
| 1471996800000 | 3436.14 |
| 1472083200000 | 3422.33 |
| 1472169600000 | 3440.98 |
| 1472428800000 | 3408.51 |
| 1472515200000 | 3402.06 |
| 1472601600000 | 3391.98 |
| 1472688000000 | 3398.99 |
| 1472774400000 | 3435.95 |
| 1473033600000 | 3448.93 |
| 1473120000000 | 3475.64 |
| 1473206400000 | 3507.95 |
| 1473292800000 | 3514.49 |
| 1473379200000 | 3454.52 |
| 1473638400000 | 3440.44 |
| 1473724800000 | 3421.06 |
| 1473811200000 | 3425.69 |
| 1473897600000 | 3448.63 |
| 1473984000000 | 3380.54 |
| 1474243200000 | 3425.29 |
| 1474329600000 | 3409.61 |
| 1474416000000 | 3409.03 |
| 1474502400000 | 3492.25 |
| 1474588800000 | 3463.29 |
| 1474848000000 | 3428.41 |
| 1474934400000 | 3394.14 |
| 1475020800000 | 3412.02 |
| 1475107200000 | 3454.39 |
| 1475193600000 | 3466.75 |
| 1475452800000 | 3478.02 |
| 1475539200000 | 3488.9 |
| 1475625600000 | 3479.67 |
| 1475712000000 | 3488.15 |
| 1475798400000 | 3467.72 |
| 1476057600000 | 3503.09 |
| 1476144000000 | 3405.46 |
| 1476230400000 | 3357.97 |
| 1476316800000 | 3328.6 |
| 1476403200000 | 3372.45 |
| 1476662400000 | 3354.77 |
| 1476748800000 | 3399.25 |
| 1476835200000 | 3387.52 |
| 1476921600000 | 3406.2 |
| 1477008000000 | 3373.83 |
| 1477267200000 | 3365.28 |
| 1477353600000 | 3340.2 |
| 1477440000000 | 3366.37 |
| 1477526400000 | 3326.42 |
| 1477612800000 | 3331.12 |
| 1477872000000 | 3295.98 |
| 1477958400000 | 3289.17 |
| 1478044800000 | 3274.81 |
| 1478131200000 | 3268.12 |
| 1478217600000 | 3228.08 |
| 1478476800000 | 3259.79 |
| 1478563200000 | 3288.53 |
| 1478649600000 | 3305.76 |
| 1478736000000 | 3308.95 |
| 1478822400000 | 3293.35 |
| 1479081600000 | 3250.6 |
| 1479168000000 | 3289.03 |
| 1479254400000 | 3261.88 |
| 1479340800000 | 3296.06 |
| 1479427200000 | 3286.17 |
| 1479686400000 | 3302.74 |
| 1479772800000 | 3311.25 |
| 1479859200000 | 3285.51 |
| 1479945600000 | 3306.38 |
| 1480032000000 | 3327.66 |
| 1480291200000 | 3285.61 |
| 1480377600000 | 3285.7 |
| 1480464000000 | 3313.9 |
| 1480550400000 | 3301.35 |
| 1480636800000 | 3298.64 |
| 1480896000000 | 3346.11 |
| 1480982400000 | 3381.68 |
| 1481068800000 | 3434.37 |
| 1481155200000 | 3442.08 |
| 1481241600000 | 3455.97 |
| 1481500800000 | 3467.34 |
| 1481587200000 | 3512.51 |
| 1481673600000 | 3486.44 |
| 1481760000000 | 3425.74 |
| 1481846400000 | 3418.54 |
| 1482105600000 | 3422.23 |
| 1482192000000 | 3397.91 |
| 1482278400000 | 3428.05 |
| 1482364800000 | 3429.57 |
| 1482451200000 | 3441.88 |
| 1482710400000 | 3441.88 |
| 1482796800000 | 3444.72 |
| 1482883200000 | 3438.3 |
| 1482969600000 | 3450.42 |
| 1483056000000 | 3462.72 |
| 1483315200000 | 3481.6 |
| 1483401600000 | 3465.08 |
| 1483488000000 | 3485.41 |
| 1483574400000 | 3503.52 |
| 1483660800000 | 3491.25 |
| 1483920000000 | 3453.97 |
| 1484006400000 | 3462.23 |
| 1484092800000 | 3431.28 |
| 1484179200000 | 3494.59 |
| 1484265600000 | 3533.3 |
| 1484524800000 | 3501.62 |
| 1484611200000 | 3506.13 |
| 1484697600000 | 3528.22 |
| 1484784000000 | 3487.99 |
| 1484870400000 | 3559.37 |
| 1485129600000 | 3541.32 |
| 1485216000000 | 3586.39 |
| 1485302400000 | 3648.25 |
| 1485388800000 | 3657.88 |
| 1485475200000 | 3629.7 |
| 1485734400000 | 3606.85 |
| 1485820800000 | 3655.95 |
| 1485907200000 | 3679.65 |
| 1485993600000 | 3724.64 |
| 1486080000000 | 3718.51 |
| 1486339200000 | 3663.66 |
| 1486425600000 | 3657.76 |
| 1486512000000 | 3662.69 |
| 1486598400000 | 3652.49 |
| 1486684800000 | 3648.39 |
| 1486944000000 | 3667.1 |
| 1487030400000 | 3657.48 |
| 1487116800000 | 3673.49 |
| 1487203200000 | 3716.73 |
| 1487289600000 | 3689.91 |
| 1487548800000 | 3687.95 |
| 1487635200000 | 3697.6 |
| 1487721600000 | 3678.75 |
| 1487808000000 | 3698.14 |
| 1487894400000 | 3642.85 |
| 1488153600000 | 3622.46 |
| 1488240000000 | 3642.89 |
| 1488326400000 | 3682.93 |
| 1488412800000 | 3645.96 |
| 1488499200000 | 3662.29 |
| 1488758400000 | 3659.71 |
| 1488844800000 | 3665.35 |
| 1488931200000 | 3657.18 |
| 1489017600000 | 3674.83 |
| 1489104000000 | 3702 |
| 1489363200000 | 3735.19 |
| 1489449600000 | 3714.27 |
| 1489536000000 | 3721.03 |
| 1489622400000 | 3784.1 |
| 1489708800000 | 3783.63 |
| 1489968000000 | 3778.2 |
| 1490054400000 | 3767.89 |
| 1490140800000 | 3744.08 |
| 1490227200000 | 3780.73 |
| 1490313600000 | 3780.81 |
| 1490572800000 | 3786.9 |
| 1490659200000 | 3797 |
| 1490745600000 | 3768.23 |
| 1490832000000 | 3772.66 |
| 1490918400000 | 3784.21 |
| 1491177600000 | 3724.59 |
| 1491264000000 | 3706.09 |
| 1491350400000 | 3698.52 |
| 1491436800000 | 3706.47 |
| 1491523200000 | 3701.35 |
| 1491782400000 | 3699.29 |
| 1491868800000 | 3707.11 |
| 1491955200000 | 3733.06 |
| 1492041600000 | 3722.22 |
| 1492128000000 | 3722.22 |
| 1492387200000 | 3741.12 |
| 1492473600000 | 3702.45 |
| 1492560000000 | 3731.91 |
| 1492646400000 | 3747.93 |
| 1492732800000 | 3726.44 |
| 1492992000000 | 3890.1 |
| 1493078400000 | 3956.89 |
| 1493164800000 | 3961.97 |
| 1493251200000 | 3930.45 |
| 1493337600000 | 3964.85 |
| 1493596800000 | 3975.72 |
| 1493683200000 | 4003.9 |
| 1493769600000 | 4006.4 |
| 1493856000000 | 4025.05 |
| 1493942400000 | 4047.56 |
| 1494201600000 | 4018.84 |
| 1494288000000 | 4031.33 |
| 1494374400000 | 4007.67 |
| 1494460800000 | 4001.42 |
| 1494547200000 | 4028.63 |
| 1494806400000 | 4046.84 |
| 1494892800000 | 4063.42 |
| 1494979200000 | 4022.56 |
| 1495065600000 | 3972.94 |
| 1495152000000 | 4021.76 |
| 1495411200000 | 4032.26 |
| 1495497600000 | 4078.37 |
| 1495584000000 | 4062.83 |
| 1495670400000 | 4075.56 |
| 1495756800000 | 4061.8 |
| 1496016000000 | 4044.55 |
| 1496102400000 | 4048.51 |
| 1496188800000 | 4080.71 |
| 1496275200000 | 4076.3 |
| 1496361600000 | 4111.08 |
| 1496620800000 | 4081.75 |
| 1496707200000 | 4071.07 |
| 1496793600000 | 4075.23 |
| 1496880000000 | 4071.96 |
| 1496966400000 | 4094.22 |
| 1497225600000 | 4063.48 |
| 1497312000000 | 4114.96 |
| 1497398400000 | 4126.42 |
| 1497484800000 | 4020.67 |
| 1497571200000 | 4081.08 |
| 1497830400000 | 4113.65 |
| 1497916800000 | 4065.21 |
| 1498003200000 | 4062.36 |
| 1498089600000 | 4093.76 |
| 1498176000000 | 4103.57 |
| 1498435200000 | 4094.69 |
| 1498521600000 | 4087.19 |
| 1498608000000 | 4135.94 |
| 1498694400000 | 4128.8 |
| 1498780800000 | 4126.59 |
| 1499040000000 | 4179.03 |
| 1499126400000 | 4137.73 |
| 1499212800000 | 4168.57 |
| 1499299200000 | 4176.06 |
| 1499385600000 | 4170.88 |
| 1499644800000 | 4185.95 |
| 1499731200000 | 4178.8 |
| 1499817600000 | 4261.66 |
| 1499904000000 | 4270.22 |
| 1499990400000 | 4298.76 |
| 1500249600000 | 4277.22 |
| 1500336000000 | 4194.88 |
| 1500422400000 | 4183.69 |
| 1500508800000 | 4176.18 |
| 1500595200000 | 4132.4 |
| 1500854400000 | 4107.35 |
| 1500940800000 | 4123.12 |
| 1501027200000 | 4142.84 |
| 1501113600000 | 4123.07 |
| 1501200000000 | 4151.62 |
| 1501459200000 | 4134.17 |
| 1501545600000 | 4172.58 |
| 1501632000000 | 4169.56 |
| 1501718400000 | 4162.8 |
| 1501804800000 | 4163.41 |
| 1502064000000 | 4173.09 |
| 1502150400000 | 4175.32 |
| 1502236800000 | 4144.32 |
| 1502323200000 | 4122.26 |
| 1502409600000 | 4083.79 |
| 1502668800000 | 4143.49 |
| 1502755200000 | 4124.96 |
| 1502841600000 | 4140.96 |
| 1502928000000 | 4103.83 |
| 1503014400000 | 4083.6 |
| 1503273600000 | 4089.05 |
| 1503360000000 | 4121.23 |
| 1503446400000 | 4135.3 |
| 1503532800000 | 4124.2 |
| 1503619200000 | 4162.64 |
| 1503878400000 | 4163.8 |
| 1503964800000 | 4144.56 |
| 1504051200000 | 4163.59 |
| 1504137600000 | 4203.85 |
| 1504224000000 | 4230.44 |
| 1504483200000 | 4221.35 |
| 1504569600000 | 4207.55 |
| 1504656000000 | 4196.27 |
| 1504742400000 | 4222.89 |
| 1504828800000 | 4219.59 |
| 1505088000000 | 4242.38 |
| 1505174400000 | 4282.32 |
| 1505260800000 | 4265.55 |
| 1505347200000 | 4269.34 |
| 1505433600000 | 4280.54 |
| 1505692800000 | 4304.2 |
| 1505779200000 | 4301.81 |
| 1505865600000 | 4308.41 |
| 1505952000000 | 4322.83 |
| 1506038400000 | 4342.48 |
| 1506297600000 | 4316.27 |
| 1506384000000 | 4273.28 |
| 1506470400000 | 4304.57 |
| 1506556800000 | 4327.93 |
| 1506643200000 | 4346.98 |
| 1506902400000 | 4344.68 |
| 1506988800000 | 4391.04 |
| 1507075200000 | 4407.89 |
| 1507161600000 | 4399.87 |
| 1507248000000 | 4380.33 |
| 1507507200000 | 4386.37 |
| 1507593600000 | 4402.98 |
| 1507680000000 | 4399.95 |
| 1507766400000 | 4384.55 |
| 1507852800000 | 4374.98 |
| 1508112000000 | 4353.33 |
| 1508198400000 | 4324.81 |
| 1508284800000 | 4353.92 |
| 1508371200000 | 4363.25 |
| 1508457600000 | 4421.29 |
| 1508716800000 | 4376.33 |
| 1508803200000 | 4345.09 |
| 1508889600000 | 4338.57 |
| 1508976000000 | 4305.88 |
| 1509062400000 | 4300.1 |
| 1509321600000 | 4294.55 |
| 1509408000000 | 4311.84 |
| 1509494400000 | 4290.39 |
| 1509580800000 | 4303.33 |
| 1509667200000 | 4294.33 |
| 1509926400000 | 4297.82 |
| 1510012800000 | 4278.87 |
| 1510099200000 | 4275.46 |
| 1510185600000 | 4223.53 |
| 1510272000000 | 4217.21 |
| 1510531200000 | 4192.79 |
| 1510617600000 | 4164.84 |
| 1510704000000 | 4157.2 |
| 1510790400000 | 4201.27 |
| 1510876800000 | 4131.51 |
| 1511136000000 | 4135.94 |
| 1511222400000 | 4188.14 |
| 1511308800000 | 4163.2 |
| 1511395200000 | 4194.13 |
| 1511481600000 | 4214.3 |
| 1511740800000 | 4185.86 |
| 1511827200000 | 4197.56 |
| 1511913600000 | 4164.66 |
| 1512000000000 | 4169.72 |
| 1512086400000 | 4097.37 |
| 1512345600000 | 4138.91 |
| 1512432000000 | 4119.69 |
| 1512518400000 | 4081 |
| 1512604800000 | 4066.34 |
| 1512691200000 | 4091.33 |
| 1512950400000 | 4104.17 |
| 1513036800000 | 4139.42 |
| 1513123200000 | 4125.04 |
| 1513209600000 | 4105.14 |
| 1513296000000 | 4039.64 |
| 1513555200000 | 4133.64 |
| 1513641600000 | 4114.95 |
| 1513728000000 | 4119.2 |
| 1513814400000 | 4142.2 |
| 1513900800000 | 4143.69 |
| 1514160000000 | 4143.69 |
| 1514246400000 | 4146.41 |
| 1514332800000 | 4147.01 |
| 1514419200000 | 4139.88 |
| 1514505600000 | 4141.38 |
| 1514851200000 | 4151.18 |
| 1514937600000 | 4182.58 |
| 1515024000000 | 4247.09 |
| 1515110400000 | 4267.82 |
| 1515369600000 | 4256.78 |
| 1515456000000 | 4271.83 |
| 1515542400000 | 4296.77 |
| 1515628800000 | 4336.93 |
| 1515715200000 | 4348.57 |
| 1515974400000 | 4397.15 |
| 1516060800000 | 4379.06 |
| 1516147200000 | 4390.28 |
| 1516233600000 | 4399.08 |
| 1516320000000 | 4407.99 |
| 1516579200000 | 4423.84 |
| 1516665600000 | 4450.91 |
| 1516752000000 | 4460.2 |
| 1516838400000 | 4431.32 |
| 1516924800000 | 4444.73 |
| 1517184000000 | 4423.22 |
| 1517270400000 | 4408.24 |
| 1517356800000 | 4400.48 |
| 1517443200000 | 4416.34 |
| 1517529600000 | 4340.6 |
| 1517788800000 | 4225.5 |
| 1517875200000 | 4109.97 |
| 1517961600000 | 4202.06 |
| 1518048000000 | 4073.08 |
| 1518134400000 | 4034 |
| 1518393600000 | 4084.31 |
| 1518480000000 | 4089.75 |
| 1518566400000 | 4165.77 |
| 1518652800000 | 4206.19 |
| 1518739200000 | 4259.03 |
| 1518998400000 | 4217.85 |
| 1519084800000 | 4215.27 |
| 1519171200000 | 4224.91 |
| 1519257600000 | 4205.52 |
| 1519344000000 | 4188.47 |
| 1519603200000 | 4210.85 |
| 1519689600000 | 4185.66 |
| 1519776000000 | 4144.2 |
| 1519862400000 | 4083.72 |
| 1519948800000 | 3986.55 |
| 1520208000000 | 4054.87 |
| 1520294400000 | 4108.32 |
| 1520380800000 | 4108.73 |
| 1520467200000 | 4153.74 |
| 1520553600000 | 4179.72 |
| 1520812800000 | 4187.88 |
| 1520899200000 | 4169.46 |
| 1520985600000 | 4190.97 |
| 1521072000000 | 4222.93 |
| 1521158400000 | 4179.78 |
| 1521417600000 | 4119.17 |
| 1521504000000 | 4118 |
| 1521590400000 | 4101.13 |
| 1521676800000 | 4006.08 |
| 1521763200000 | 4007.98 |
| 1522022400000 | 3990 |
| 1522108800000 | 4021.64 |
| 1522195200000 | 3991.49 |
| 1522281600000 | 4023.35 |
| 1522368000000 | 4023.35 |
| 1522627200000 | 4022.88 |
| 1522713600000 | 3942.48 |
| 1522800000000 | 3888.58 |
| 1522886400000 | 3960.58 |
| 1522972800000 | 3943.83 |
| 1523232000000 | 3955.88 |
| 1523318400000 | 4030.97 |
| 1523404800000 | 3961.68 |
| 1523491200000 | 3946.08 |
| 1523577600000 | 3966.06 |
| 1523836800000 | 3971.64 |
| 1523923200000 | 4038.79 |
| 1524009600000 | 4070.13 |
| 1524096000000 | 4090.25 |
| 1524182400000 | 4101.62 |
| 1524441600000 | 4111.86 |
| 1524528000000 | 4068.18 |
| 1524614400000 | 3993.34 |
| 1524700800000 | 4008.88 |
| 1524787200000 | 4002.79 |
| 1525046400000 | 3952.55 |
| 1525132800000 | 3902.62 |
| 1525219200000 | 3915.75 |
| 1525305600000 | 3890.69 |
| 1525392000000 | 3933.77 |
| 1525651200000 | 3981.48 |
| 1525737600000 | 4013.77 |
| 1525824000000 | 4092.05 |
| 1525910400000 | 4107.22 |
| 1525996800000 | 4109.67 |
| 1526256000000 | 4092.26 |
| 1526342400000 | 4058.84 |
| 1526428800000 | 4044.84 |
| 1526515200000 | 4077.37 |
| 1526601600000 | 4085.82 |
| 1526860800000 | 4110.07 |
| 1526947200000 | 4119.56 |
| 1527033600000 | 4016.72 |
| 1527120000000 | 4010.52 |
| 1527206400000 | 3992.71 |
| 1527465600000 | 3951.36 |
| 1527552000000 | 3870.35 |
| 1527638400000 | 3891.11 |
| 1527724800000 | 3862.49 |
| 1527811200000 | 3908.87 |
| 1528070400000 | 3929.53 |
| 1528156800000 | 3903.27 |
| 1528243200000 | 3925.41 |
| 1528329600000 | 3947.5 |
| 1528416000000 | 3919.47 |
| 1528675200000 | 3991.54 |
| 1528761600000 | 4017.63 |
| 1528848000000 | 4013.18 |
| 1528934400000 | 4029.33 |
| 1529020800000 | 3923.79 |
| 1529280000000 | 3890.43 |
| 1529366400000 | 3846.63 |
| 1529452800000 | 3889.97 |
| 1529539200000 | 3823.82 |
| 1529625600000 | 3842.59 |
| 1529884800000 | 3805.1 |
| 1529971200000 | 3799.34 |
| 1530057600000 | 3806.23 |
| 1530144000000 | 3753.25 |
| 1530230400000 | 3846.98 |
| 1530489600000 | 3777.56 |
| 1530576000000 | 3839.15 |
| 1530662400000 | 3821.14 |
| 1530748800000 | 3845.44 |
| 1530835200000 | 3852.34 |
| 1531094400000 | 3899.7 |
| 1531180800000 | 3906.92 |
| 1531267200000 | 3843.93 |
| 1531353600000 | 3838.8 |
| 1531440000000 | 3846.62 |
| 1531699200000 | 3885.23 |
| 1531785600000 | 3898.46 |
| 1531872000000 | 3908.63 |
| 1531958400000 | 3914.36 |
| 1532044800000 | 3924.98 |
| 1532304000000 | 3949.14 |
| 1532390400000 | 4021.77 |
| 1532476800000 | 4002.27 |
| 1532563200000 | 4042.87 |
| 1532649600000 | 4036.4 |
| 1532908800000 | 4069.96 |
| 1532995200000 | 4067.35 |
| 1533081600000 | 4052.67 |
| 1533168000000 | 3978.09 |
| 1533254400000 | 3997.1 |
| 1533513600000 | 3978.23 |
| 1533600000000 | 4014.84 |
| 1533686400000 | 4003.86 |
| 1533772800000 | 4010.84 |
| 1533859200000 | 3919.38 |
| 1534118400000 | 3900.84 |
| 1534204800000 | 3897.58 |
| 1534291200000 | 3812.1 |
| 1534377600000 | 3872.28 |
| 1534464000000 | 3906.95 |
| 1534723200000 | 3924.66 |
| 1534809600000 | 3969.16 |
| 1534896000000 | 4012.94 |
| 1534982400000 | 3994.04 |
| 1535068800000 | 4008.36 |
| 1535328000000 | 4065.83 |
| 1535414400000 | 4070.37 |
| 1535500800000 | 4069.65 |
| 1535587200000 | 4084.74 |
| 1535673600000 | 4042.51 |
| 1535932800000 | 4065.41 |
| 1536019200000 | 4021.09 |
| 1536105600000 | 4013.58 |
| 1536192000000 | 3998.58 |
| 1536278400000 | 3979.79 |
| 1536537600000 | 4009.39 |
| 1536624000000 | 3987.3 |
| 1536710400000 | 4017.27 |
| 1536796800000 | 4035.5 |
| 1536883200000 | 4040.19 |
| 1537142400000 | 4096.49 |
| 1537228800000 | 4067.94 |
| 1537315200000 | 4093.99 |
| 1537401600000 | 4183.17 |
| 1537488000000 | 4229.34 |
| 1537747200000 | 4213.42 |
| 1537833600000 | 4221.97 |
| 1537920000000 | 4211.72 |
| 1538006400000 | 4244.81 |
| 1538092800000 | 4173.95 |
| 1538352000000 | 4163.11 |
| 1538438400000 | 4111.58 |
| 1538524800000 | 4124.15 |
| 1538611200000 | 4072.8 |
| 1538697600000 | 4021.53 |
| 1538956800000 | 3963.29 |
| 1539043200000 | 3961.2 |
| 1539129600000 | 3887.29 |
| 1539216000000 | 3821.64 |
| 1539302400000 | 3807.1 |
| 1539561600000 | 3815.93 |
| 1539648000000 | 3881.34 |
| 1539734400000 | 3838.59 |
| 1539820800000 | 3807.92 |
| 1539907200000 | 3781.01 |
| 1540166400000 | 3766.21 |
| 1540252800000 | 3705.97 |
| 1540339200000 | 3679.23 |
| 1540425600000 | 3683.29 |
| 1540512000000 | 3616.16 |
| 1540771200000 | 3652.82 |
| 1540857600000 | 3674.49 |
| 1540944000000 | 3743.02 |
| 1541030400000 | 3752.74 |
| 1541116800000 | 3804.3 |
| 1541376000000 | 3769.6 |
| 1541462400000 | 3766.97 |
| 1541548800000 | 3802.3 |
| 1541635200000 | 3803.03 |
| 1541721600000 | 3751.46 |
| 1541980800000 | 3694.68 |
| 1542067200000 | 3732.41 |
| 1542153600000 | 3671.69 |
| 1542240000000 | 3658.28 |
| 1542326400000 | 3696.33 |
| 1542585600000 | 3651.55 |
| 1542672000000 | 3562.1 |
| 1542758400000 | 3610.21 |
| 1542844800000 | 3584.12 |
| 1542931200000 | 3589.27 |
| 1543190400000 | 3642.07 |
| 1543276800000 | 3631.34 |
| 1543363200000 | 3644.22 |
| 1543449600000 | 3707.04 |
| 1543536000000 | 3691.62 |
| 1543795200000 | 3769.28 |
| 1543881600000 | 3718.77 |
| 1543968000000 | 3659.19 |
| 1544054400000 | 3546.24 |
| 1544140800000 | 3588.85 |
| 1544400000000 | 3513.73 |
| 1544486400000 | 3579.96 |
| 1544572800000 | 3655.7 |
| 1544659200000 | 3632.07 |
| 1544745600000 | 3611.23 |
| 1545004800000 | 3575.46 |
| 1545091200000 | 3556.8 |
| 1545177600000 | 3561.41 |
| 1545264000000 | 3524.89 |
| 1545350400000 | 3494.15 |
| 1545609600000 | 3478.06 |
| 1545696000000 | 3478.06 |
| 1545782400000 | 3458.66 |
| 1545868800000 | 3432.66 |
| 1545955200000 | 3509.13 |
| 1546214400000 | 3555.38 |
| 1546387200000 | 3510.38 |
| 1546473600000 | 3461.27 |
| 1546560000000 | 3602.68 |
| 1546819200000 | 3629.34 |
| 1546905600000 | 3661.81 |
| 1546992000000 | 3708.6 |
| 1547078400000 | 3707.91 |
| 1547164800000 | 3676.65 |
| 1547424000000 | 3649.25 |
| 1547510400000 | 3645.26 |
| 1547596800000 | 3658.55 |
| 1547683200000 | 3658.76 |
| 1547769600000 | 3737.02 |
| 1548028800000 | 3719.14 |
| 1548115200000 | 3693.86 |
| 1548201600000 | 3677.7 |
| 1548288000000 | 3689.53 |
| 1548374400000 | 3728.12 |
| 1548633600000 | 3695.33 |
| 1548720000000 | 3716.8 |
| 1548806400000 | 3728.74 |
| 1548892800000 | 3761.92 |
| 1548979200000 | 3782.87 |
| 1549238400000 | 3756.69 |
| 1549324800000 | 3792.43 |
| 1549411200000 | 3792.96 |
| 1549497600000 | 3715.85 |
| 1549584000000 | 3700.69 |
| 1549843200000 | 3721.1 |
| 1549929600000 | 3746.6 |
| 1550016000000 | 3786.63 |
| 1550102400000 | 3755.94 |
| 1550188800000 | 3818.86 |
| 1550448000000 | 3832.84 |
| 1550534400000 | 3808.75 |
| 1550620800000 | 3815.78 |
| 1550707200000 | 3751.22 |
| 1550793600000 | 3778.42 |
| 1551052800000 | 3786.75 |
| 1551139200000 | 3778.56 |
| 1551225600000 | 3789.3 |
| 1551312000000 | 3793.51 |
| 1551398400000 | 3810.22 |
| 1551657600000 | 3786.8 |
| 1551744000000 | 3792.42 |
| 1551830400000 | 3772.23 |
| 1551916800000 | 3685.88 |
| 1552003200000 | 3672.23 |
| 1552262400000 | 3714.53 |
| 1552348800000 | 3726.87 |
| 1552435200000 | 3775.35 |
| 1552521600000 | 3811.92 |
| 1552608000000 | 3858.61 |
| 1552867200000 | 3880.98 |
| 1552953600000 | 3918.24 |
| 1553040000000 | 3903.37 |
| 1553126400000 | 3905.31 |
| 1553212800000 | 3786.59 |
| 1553472000000 | 3801.64 |
| 1553558400000 | 3806 |
| 1553644800000 | 3777.09 |
| 1553731200000 | 3754.69 |
| 1553817600000 | 3773.09 |
| 1554076800000 | 3843.96 |
| 1554163200000 | 3851.33 |
| 1554249600000 | 3948.65 |
| 1554336000000 | 3937.67 |
| 1554422400000 | 3954.38 |
| 1554681600000 | 3972.37 |
| 1554768000000 | 3959.43 |
| 1554854400000 | 3971.59 |
| 1554940800000 | 3983.11 |
| 1555027200000 | 4025.99 |
| 1555286400000 | 4028.11 |
| 1555372800000 | 4042.02 |
| 1555459200000 | 4080.57 |
| 1555545600000 | 4080.56 |
| 1555632000000 | 4080.56 |
| 1555891200000 | 4077.91 |
| 1555977600000 | 4054.88 |
| 1556064000000 | 4062.26 |
| 1556150400000 | 4027.18 |
| 1556236800000 | 4055.11 |
| 1556496000000 | 4056.4 |
| 1556582400000 | 4018.22 |
| 1556668800000 | 4015.72 |
| 1556755200000 | 3968.61 |
| 1556841600000 | 3983.69 |
| 1557100800000 | 3928.1 |
| 1557187200000 | 3844.13 |
| 1557273600000 | 3857.72 |
| 1557360000000 | 3767.92 |
| 1557446400000 | 3799.14 |
| 1557705600000 | 3731.17 |
| 1557792000000 | 3780.55 |
| 1557878400000 | 3788.3 |
| 1557964800000 | 3843.94 |
| 1558051200000 | 3813.97 |
| 1558310400000 | 3759.97 |
| 1558396800000 | 3801.54 |
| 1558483200000 | 3789.14 |
| 1558569600000 | 3698.06 |
| 1558656000000 | 3753.1 |
| 1558915200000 | 3736.29 |
| 1559001600000 | 3732.38 |
| 1559088000000 | 3674.65 |
| 1559174400000 | 3689.92 |
| 1559260800000 | 3629.34 |
| 1559520000000 | 3670.29 |
| 1559606400000 | 3720.54 |
| 1559692800000 | 3739.68 |
| 1559779200000 | 3744.98 |
| 1559865600000 | 3814.27 |
| 1560124800000 | 3819.18 |
| 1560211200000 | 3853.5 |
| 1560297600000 | 3859.24 |
| 1560384000000 | 3847.74 |
| 1560470400000 | 3831.93 |
| 1560729600000 | 3824.67 |
| 1560816000000 | 3858.98 |
| 1560902400000 | 3871.89 |
| 1560988800000 | 3961.45 |
| 1561075200000 | 3975.13 |
| 1561334400000 | 3967.14 |
| 1561420800000 | 3972.45 |
| 1561507200000 | 3975.88 |
| 1561593600000 | 3990.44 |
| 1561680000000 | 3994.74 |
| 1561939200000 | 4025.29 |
| 1562025600000 | 4038.88 |
| 1562112000000 | 4047.4 |
| 1562198400000 | 4050.94 |
| 1562284800000 | 3963.12 |
| 1562544000000 | 3976.35 |
| 1562630400000 | 3942.51 |
| 1562716800000 | 3946.69 |
| 1562803200000 | 3939.28 |
| 1562889600000 | 3972.89 |
| 1563148800000 | 4004.75 |
| 1563235200000 | 3996.05 |
| 1563321600000 | 3909.68 |
| 1563408000000 | 3859.93 |
| 1563494400000 | 3922.77 |
| 1563753600000 | 3891.61 |
| 1563840000000 | 3927.09 |
| 1563926400000 | 3920.49 |
| 1564012800000 | 3892.1 |
| 1564099200000 | 3876.13 |
| 1564358400000 | 3884.8 |
| 1564444800000 | 3820.11 |
| 1564531200000 | 3816.47 |
| 1564617600000 | 3817.63 |
| 1564704000000 | 3713.03 |
| 1564963200000 | 3636.64 |
| 1565049600000 | 3622.78 |
| 1565136000000 | 3614.36 |
| 1565222400000 | 3685.24 |
| 1565308800000 | 3649.97 |
| 1565568000000 | 3639.82 |
| 1565654400000 | 3653.64 |
| 1565740800000 | 3532.55 |
| 1565827200000 | 3515.98 |
| 1565913600000 | 3564.61 |
| 1566172800000 | 3606.52 |
| 1566259200000 | 3584.17 |
| 1566345600000 | 3637.52 |
| 1566432000000 | 3596.3 |
| 1566518400000 | 3577.32 |
| 1566777600000 | 3554.28 |
| 1566864000000 | 3580.02 |
| 1566950400000 | 3544.47 |
| 1567036800000 | 3598.59 |
| 1567123200000 | 3631.22 |
| 1567382400000 | 3610.19 |
| 1567468800000 | 3587.35 |
| 1567555200000 | 3658.6 |
| 1567641600000 | 3718.39 |
| 1567728000000 | 3751.12 |
| 1567987200000 | 3769.58 |
| 1568073600000 | 3789.79 |
| 1568160000000 | 3834.07 |
| 1568246400000 | 3880.25 |
| 1568332800000 | 3941.59 |
| 1568592000000 | 3893.97 |
| 1568678400000 | 3865.4 |
| 1568764800000 | 3870.91 |
| 1568851200000 | 3895.55 |
| 1568937600000 | 3883.92 |
| 1569196800000 | 3807.93 |
| 1569283200000 | 3811.73 |
| 1569369600000 | 3757.54 |
| 1569456000000 | 3773.07 |
| 1569542400000 | 3795.52 |
| 1569801600000 | 3787.37 |
| 1569888000000 | 3734.58 |
| 1569974400000 | 3643.59 |
| 1570060800000 | 3643.09 |
| 1570147200000 | 3649.74 |
| 1570406400000 | 3684.58 |
| 1570492800000 | 3636.22 |
| 1570579200000 | 3663.16 |
| 1570665600000 | 3727.65 |
| 1570752000000 | 3794.5 |
| 1571011200000 | 3787.45 |
| 1571097600000 | 3838.85 |
| 1571184000000 | 3848.32 |
| 1571270400000 | 3914.09 |
| 1571356800000 | 3960.6 |
| 1571616000000 | 4047.33 |
| 1571702400000 | 4043.73 |
| 1571788800000 | 4033.14 |
| 1571875200000 | 4062.25 |
| 1571961600000 | 4057.06 |
| 1572220800000 | 4077.71 |
| 1572307200000 | 4040.54 |
| 1572393600000 | 4062.59 |
| 1572480000000 | 4053.27 |
| 1572566400000 | 4093.33 |
| 1572825600000 | 4172.33 |
| 1572912000000 | 4138.73 |
| 1572998400000 | 4143.12 |
| 1573084800000 | 4141.96 |
| 1573171200000 | 4124.72 |
| 1573430400000 | 4108.14 |
| 1573516800000 | 4138.45 |
| 1573603200000 | 4102.07 |
| 1573689600000 | 4095.26 |
| 1573776000000 | 4121.69 |
| 1574035200000 | 4087.14 |
| 1574121600000 | 4082.74 |
| 1574208000000 | 4059.14 |
| 1574294400000 | 4029.5 |
| 1574380800000 | 4048.21 |
| 1574640000000 | 4077.58 |
| 1574726400000 | 4094.43 |
| 1574812800000 | 4090.66 |
| 1574899200000 | 4089.68 |
| 1574985600000 | 4075.76 |
| 1575244800000 | 4035.07 |
| 1575331200000 | 4006.44 |
| 1575417600000 | 4089.97 |
| 1575504000000 | 4085.71 |
| 1575590400000 | 4126.22 |
| 1575849600000 | 4116.6 |
| 1575936000000 | 4108.82 |
| 1576022400000 | 4153.92 |
| 1576108800000 | 4219.71 |
| 1576195200000 | 4256.92 |
| 1576454400000 | 4318.23 |
| 1576540800000 | 4332.23 |
| 1576627200000 | 4316.1 |
| 1576713600000 | 4283.8 |
| 1576800000000 | 4326.46 |
| 1577059200000 | 4322.8 |
| 1577145600000 | 4328.32 |
| 1577232000000 | 4328.32 |
| 1577318400000 | 4327.08 |
| 1577404800000 | 4365.61 |
| 1577664000000 | 4310.11 |
| 1577750400000 | 4290.74 |
| 1577923200000 | 4398.03 |
| 1578009600000 | 4315.01 |
| 1578268800000 | 4306.61 |
| 1578355200000 | 4305.05 |
| 1578441600000 | 4299.85 |
| 1578528000000 | 4282.05 |
| 1578614400000 | 4255.81 |
| 1578873600000 | 4281.44 |
| 1578960000000 | 4292.41 |
| 1579046400000 | 4284.12 |
| 1579132800000 | 4336.22 |
| 1579219200000 | 4352.28 |
| 1579478400000 | 4345.59 |
| 1579564800000 | 4357.46 |
| 1579651200000 | 4317.88 |
| 1579737600000 | 4267.37 |
| 1579824000000 | 4296.71 |
| 1580083200000 | 4170.67 |
| 1580169600000 | 4198.44 |
| 1580256000000 | 4207.32 |
| 1580342400000 | 4186.71 |
| 1580428800000 | 4173.66 |
| 1580688000000 | 4172.58 |
| 1580774400000 | 4292.42 |
| 1580860800000 | 4364.22 |
| 1580947200000 | 4361.66 |
| 1581033600000 | 4375.8 |
| 1581292800000 | 4383.65 |
| 1581379200000 | 4472.01 |
| 1581465600000 | 4487.7 |
| 1581552000000 | 4453.29 |
| 1581638400000 | 4441.44 |
| 1581897600000 | 4449 |
| 1581984000000 | 4393.17 |
| 1582070400000 | 4423.74 |
| 1582156800000 | 4411.21 |
| 1582243200000 | 4400.23 |
| 1582502400000 | 4205.19 |
| 1582588800000 | 4128.4 |
| 1582675200000 | 4158.69 |
| 1582761600000 | 4051.11 |
| 1582848000000 | 3923.98 |
| 1583107200000 | 4003.78 |
| 1583193600000 | 4098.96 |
| 1583280000000 | 4082.39 |
| 1583366400000 | 4037.96 |
| 1583452800000 | 3939.33 |
| 1583712000000 | 3676.86 |
| 1583798400000 | 3631.68 |
| 1583884800000 | 3588.05 |
| 1583971200000 | 3094.06 |
| 1584057600000 | 3166.63 |
| 1584316800000 | 3047.18 |
| 1584403200000 | 3106.44 |
| 1584489600000 | 2928.44 |
| 1584576000000 | 2997.98 |
| 1584662400000 | 2947.93 |
| 1584921600000 | 2807.66 |
| 1585008000000 | 3061.79 |
| 1585094400000 | 3197.63 |
| 1585180800000 | 3330.35 |
| 1585267200000 | 3217.97 |
| 1585526400000 | 3259.89 |
| 1585612800000 | 3384.26 |
| 1585699200000 | 3213.77 |
| 1585785600000 | 3199.99 |
| 1585872000000 | 3121.61 |
| 1586131200000 | 3257.29 |
| 1586217600000 | 3425.69 |
| 1586304000000 | 3373.39 |
| 1586390400000 | 3400.67 |
| 1586476800000 | 3400.67 |
| 1586736000000 | 3385.11 |
| 1586822400000 | 3472.4 |
| 1586908800000 | 3312.01 |
| 1586995200000 | 3312.65 |
| 1587081600000 | 3451.43 |
| 1587340800000 | 3454.67 |
| 1587427200000 | 3311.48 |
| 1587513600000 | 3410.49 |
| 1587600000000 | 3463.42 |
| 1587686400000 | 3375.43 |
| 1587945600000 | 3438.87 |
| 1588032000000 | 3556.54 |
| 1588118400000 | 3662.68 |
| 1588204800000 | 3644.08 |
| 1588291200000 | 3633.5 |
| 1588550400000 | 3422.47 |
| 1588636800000 | 3528.54 |
| 1588723200000 | 3467.94 |
| 1588809600000 | 3504.75 |
| 1588896000000 | 3609.93 |
| 1589155200000 | 3557.73 |
| 1589241600000 | 3627.03 |
| 1589328000000 | 3482.23 |
| 1589414400000 | 3355.59 |
| 1589500800000 | 3396.96 |
| 1589760000000 | 3605.72 |
| 1589846400000 | 3639.1 |
| 1589932800000 | 3654.26 |
| 1590019200000 | 3631.09 |
| 1590105600000 | 3603.81 |
| 1590364800000 | 3687.2 |
| 1590451200000 | 3757.91 |
| 1590537600000 | 3803.38 |
| 1590624000000 | 3924.83 |
| 1590710400000 | 3896.12 |
| 1590969600000 | 3961.34 |
| 1591056000000 | 4034.45 |
| 1591142400000 | 4157.91 |
| 1591228800000 | 4203.57 |
| 1591315200000 | 4273.23 |
| 1591574400000 | 4236.56 |
| 1591660800000 | 4209.6 |
| 1591747200000 | 4155.3 |
| 1591833600000 | 3944.9 |
| 1591920000000 | 3890.09 |
| 1592179200000 | 3901.12 |
| 1592265600000 | 4023.4 |
| 1592352000000 | 4069.08 |
| 1592438400000 | 4026.15 |
| 1592524800000 | 4001.91 |
| 1592784000000 | 3998.5 |
| 1592870400000 | 4114.04 |
| 1592956800000 | 3997.7 |
| 1593043200000 | 4019.05 |
| 1593129600000 | 3998.31 |
| 1593388800000 | 4064.26 |
| 1593475200000 | 4039.6 |
| 1593561600000 | 4066.5 |
| 1593648000000 | 4118.99 |
| 1593734400000 | 4102.21 |
| 1593993600000 | 4234.61 |
| 1594080000000 | 4211.07 |
| 1594166400000 | 4210.41 |
| 1594252800000 | 4156.57 |
| 1594339200000 | 4213.64 |
| 1594598400000 | 4310.52 |
| 1594684800000 | 4321.93 |
| 1594771200000 | 4409.14 |
| 1594857600000 | 4384.98 |
| 1594944000000 | 4425.48 |
| 1595203200000 | 4498.28 |
| 1595289600000 | 4532.58 |
| 1595376000000 | 4578.45 |
| 1595462400000 | 4568.36 |
| 1595548800000 | 4487.31 |
| 1595808000000 | 4578.68 |
| 1595894400000 | 4534.63 |
| 1595980800000 | 4559.6 |
| 1596067200000 | 4447.57 |
| 1596153600000 | 4423.96 |
| 1596412800000 | 4520.29 |
| 1596499200000 | 4502.45 |
| 1596585600000 | 4584.84 |
| 1596672000000 | 4554.4 |
| 1596758400000 | 4529.86 |
| 1597017600000 | 4555.43 |
| 1597104000000 | 4642.15 |
| 1597190400000 | 4689.14 |
| 1597276800000 | 4685.72 |
| 1597363200000 | 4584.45 |
| 1597622400000 | 4633.03 |
| 1597708800000 | 4626.04 |
| 1597795200000 | 4661.04 |
| 1597881600000 | 4573.8 |
| 1597968000000 | 4538.15 |
| 1598227200000 | 4632.81 |
| 1598313600000 | 4630.3 |
| 1598400000000 | 4694.79 |
| 1598486400000 | 4682.5 |
| 1598572800000 | 4688.42 |
| 1598832000000 | 4679.91 |
| 1598918400000 | 4667.85 |
| 1599004800000 | 4672.9 |
| 1599091200000 | 4599.24 |
| 1599177600000 | 4592.29 |
| 1599436800000 | 4692.38 |
| 1599523200000 | 4614.6 |
| 1599609600000 | 4723.86 |
| 1599696000000 | 4706.53 |
| 1599782400000 | 4677.23 |
| 1600041600000 | 4687.03 |
| 1600128000000 | 4699.41 |
| 1600214400000 | 4745.91 |
| 1600300800000 | 4711.07 |
| 1600387200000 | 4749.46 |
| 1600646400000 | 4514.62 |
| 1600732800000 | 4533.73 |
| 1600819200000 | 4520.08 |
| 1600905600000 | 4399.59 |
| 1600992000000 | 4422.52 |
| 1601251200000 | 4588.24 |
| 1601337600000 | 4650.39 |
| 1601424000000 | 4631.53 |
| 1601510400000 | 4646.96 |
| 1601596800000 | 4619.61 |
| 1601856000000 | 4703.54 |
| 1601942400000 | 4686.64 |
| 1602028800000 | 4698.82 |
| 1602115200000 | 4705.27 |
| 1602201600000 | 4753.79 |
| 1602460800000 | 4788.97 |
| 1602547200000 | 4727 |
| 1602633600000 | 4752.13 |
| 1602720000000 | 4645.61 |
| 1602806400000 | 4725.35 |
| 1603065600000 | 4771.39 |
| 1603152000000 | 4808.95 |
| 1603238400000 | 4764.83 |
| 1603324800000 | 4728.3 |
| 1603411200000 | 4759.6 |
| 1603670400000 | 4649.14 |
| 1603756800000 | 4637.58 |
| 1603843200000 | 4453.89 |
| 1603929600000 | 4397.22 |
| 1604016000000 | 4421.6 |
| 1604275200000 | 4504.79 |
| 1604361600000 | 4604.99 |
| 1604448000000 | 4689.08 |
| 1604534400000 | 4825.12 |
| 1604620800000 | 4842.19 |
| 1604880000000 | 5066.64 |
| 1604966400000 | 5034.73 |
| 1605052800000 | 5040.24 |
| 1605139200000 | 5038.64 |
| 1605225600000 | 5004.19 |
| 1605484800000 | 5103.04 |
| 1605571200000 | 5122.63 |
| 1605657600000 | 5151.82 |
| 1605744000000 | 5110.95 |
| 1605830400000 | 5147.06 |
| 1606089600000 | 5103.37 |
| 1606176000000 | 5192.03 |
| 1606262400000 | 5199.33 |
| 1606348800000 | 5194.97 |
| 1606435200000 | 5238.29 |
| 1606694400000 | 5139.2 |
| 1606780800000 | 5192.04 |
| 1606867200000 | 5184.29 |
| 1606953600000 | 5221.55 |
| 1607040000000 | 5217.81 |
| 1607299200000 | 5229.14 |
| 1607385600000 | 5229.7 |
| 1607472000000 | 5218.95 |
| 1607558400000 | 5201.07 |
| 1607644800000 | 5135.39 |
| 1607904000000 | 5180.25 |
| 1607990400000 | 5205.97 |
| 1608076800000 | 5214.28 |
| 1608163200000 | 5256.03 |
| 1608249600000 | 5245.24 |
| 1608508800000 | 5141.53 |
| 1608595200000 | 5144.49 |
| 1608681600000 | 5190.38 |
| 1608768000000 | 5205.79 |
| 1608854400000 | 5205.79 |
| 1609113600000 | 5255.21 |
| 1609200000000 | 5330.45 |
| 1609286400000 | 5289.81 |
| 1609372800000 | 5272.33 |
| 1609718400000 | 5322.14 |
| 1609804800000 | 5318.1 |
| 1609891200000 | 5319.23 |
| 1609977600000 | 5481.1 |
| 1610064000000 | 5522.92 |
| 1610323200000 | 5431.39 |
| 1610409600000 | 5498.11 |
| 1610496000000 | 5463.04 |
| 1610582400000 | 5496.32 |
| 1610668800000 | 5406.87 |
| 1610928000000 | 5418.25 |
| 1611014400000 | 5439.77 |
| 1611100800000 | 5501.61 |
| 1611187200000 | 5567.11 |
| 1611273600000 | 5564.31 |
| 1611532800000 | 5516.51 |
| 1611619200000 | 5606.14 |
| 1611705600000 | 5509.72 |
| 1611792000000 | 5505.71 |
| 1611878400000 | 5468.2 |
| 1612137600000 | 5493.35 |
| 1612224000000 | 5543.76 |
| 1612310400000 | 5566.76 |
| 1612396800000 | 5579.27 |
| 1612483200000 | 5566.94 |
| 1612742400000 | 5598.55 |
| 1612828800000 | 5620.06 |
| 1612915200000 | 5627.28 |
| 1613001600000 | 5662.13 |
| 1613088000000 | 5691.61 |
| 1613347200000 | 5751.13 |
| 1613433600000 | 5751.94 |
| 1613520000000 | 5655.89 |
| 1613606400000 | 5658.34 |
| 1613692800000 | 5762.87 |
| 1613952000000 | 5726.67 |
| 1614038400000 | 5685.53 |
| 1614124800000 | 5735.91 |
| 1614211200000 | 5798.47 |
| 1614297600000 | 5602.98 |
| 1614556800000 | 5712.3 |
| 1614643200000 | 5771.63 |
| 1614729600000 | 5784.28 |
| 1614816000000 | 5744.65 |
| 1614902400000 | 5634.16 |
| 1615161600000 | 5761.13 |
| 1615248000000 | 5842.5 |
| 1615334400000 | 5874.41 |
| 1615420800000 | 6001.31 |
| 1615507200000 | 5999.39 |
| 1615766400000 | 5939.93 |
| 1615852800000 | 5989.96 |
| 1615939200000 | 5968.52 |
| 1616025600000 | 5972.89 |
| 1616112000000 | 5910.24 |
| 1616371200000 | 5957.26 |
| 1616457600000 | 5891.43 |
| 1616544000000 | 5932.13 |
| 1616630400000 | 5857.47 |
| 1616716800000 | 5948.56 |
| 1616976000000 | 5875.34 |
| 1617062400000 | 5928.33 |
| 1617148800000 | 5934.06 |
| 1617235200000 | 5964.6 |
| 1617321600000 | 5964.6 |
| 1617580800000 | 5973.41 |
| 1617667200000 | 6074.65 |
| 1617753600000 | 6102.79 |
| 1617840000000 | 6162.43 |
| 1617926400000 | 6202.13 |
| 1618185600000 | 6139.99 |
| 1618272000000 | 6199.68 |
| 1618358400000 | 6197.37 |
| 1618444800000 | 6223.42 |
| 1618531200000 | 6350.02 |
| 1618790400000 | 6296.74 |
| 1618876800000 | 6123.32 |
| 1618963200000 | 6189.9 |
| 1619049600000 | 6192.35 |
| 1619136000000 | 6205.07 |
| 1619395200000 | 6234.05 |
| 1619481600000 | 6232.23 |
| 1619568000000 | 6183.51 |
| 1619654400000 | 6185.63 |
| 1619740800000 | 6061.34 |
| 1620000000000 | 6142.05 |
| 1620086400000 | 6002.75 |
| 1620172800000 | 6148.17 |
| 1620259200000 | 6183.86 |
| 1620345600000 | 6292.66 |
| 1620604800000 | 6315.51 |
| 1620691200000 | 6174.24 |
| 1620777600000 | 6120.42 |
| 1620864000000 | 6118.65 |
| 1620950400000 | 6283.08 |
| 1621209600000 | 6246.78 |
| 1621296000000 | 6332.66 |
| 1621382400000 | 6171.84 |
| 1621468800000 | 6284.78 |
| 1621555200000 | 6307.03 |
| 1621814400000 | 6305.14 |
| 1621900800000 | 6347.21 |
| 1621987200000 | 6260.55 |
| 1622073600000 | 6311.45 |
| 1622160000000 | 6331.45 |
| 1622419200000 | 6294 |
| 1622505600000 | 6419.01 |
| 1622592000000 | 6424.36 |
| 1622678400000 | 6394.42 |
| 1622764800000 | 6411.22 |
| 1623024000000 | 6414.39 |
| 1623110400000 | 6443.82 |
| 1623196800000 | 6438.08 |
| 1623283200000 | 6439.22 |
| 1623369600000 | 6419.75 |
| 1623628800000 | 6424.52 |
| 1623715200000 | 6448.75 |
| 1623801600000 | 6431.54 |
| 1623888000000 | 6297.49 |
| 1623974400000 | 6132.89 |
| 1624233600000 | 6248.7 |
| 1624320000000 | 6271.2 |
| 1624406400000 | 6239.01 |
| 1624492800000 | 6321.37 |
| 1624579200000 | 6321.84 |
| 1624838400000 | 6263.18 |
| 1624924800000 | 6328.55 |
| 1625011200000 | 6240.9 |
| 1625097600000 | 6267.64 |
| 1625184000000 | 6296.07 |
| 1625443200000 | 6339.53 |
| 1625529600000 | 6299.96 |
| 1625616000000 | 6372.81 |
| 1625702400000 | 6320.2 |
| 1625788800000 | 6398.67 |
| 1626048000000 | 6468.51 |
| 1626134400000 | 6458.7 |
| 1626220800000 | 6469.28 |
| 1626307200000 | 6427.27 |
| 1626393600000 | 6370.48 |
| 1626652800000 | 6207.86 |
| 1626739200000 | 6238.59 |
| 1626825600000 | 6356.68 |
| 1626912000000 | 6459.13 |
| 1626998400000 | 6498.97 |
| 1627257600000 | 6549.46 |
| 1627344000000 | 6515.02 |
| 1627430400000 | 6501.02 |
| 1627516800000 | 6584.23 |
| 1627603200000 | 6506.61 |
| 1627862400000 | 6571.05 |
| 1627948800000 | 6563.98 |
| 1628035200000 | 6630.69 |
| 1628121600000 | 6625.56 |
| 1628208000000 | 6555.67 |
| 1628467200000 | 6528.87 |
| 1628553600000 | 6541.94 |
| 1628640000000 | 6598.44 |
| 1628726400000 | 6594.59 |
| 1628812800000 | 6623.08 |
| 1629072000000 | 6510.78 |
| 1629158400000 | 6478.19 |
| 1629244800000 | 6432.48 |
| 1629331200000 | 6251.23 |
| 1629417600000 | 6319.23 |
| 1629676800000 | 6430.42 |
| 1629763200000 | 6445.17 |
| 1629849600000 | 6450.06 |
| 1629936000000 | 6426.96 |
| 1630022400000 | 6495.17 |
| 1630281600000 | 6537.76 |
| 1630368000000 | 6456.86 |
| 1630454400000 | 6494.9 |
| 1630540800000 | 6569.16 |
| 1630627200000 | 6531.31 |
| 1630886400000 | 6572.69 |
| 1630972800000 | 6523.59 |
| 1631059200000 | 6385.7 |
| 1631145600000 | 6440.87 |
| 1631232000000 | 6445.38 |
| 1631491200000 | 6428.32 |
| 1631577600000 | 6461.55 |
| 1631664000000 | 6434.22 |
| 1631750400000 | 6444.87 |
| 1631836800000 | 6338.63 |
| 1632096000000 | 6148.94 |
| 1632182400000 | 6178.49 |
| 1632268800000 | 6255.06 |
| 1632355200000 | 6390.07 |
| 1632441600000 | 6276.03 |
| 1632700800000 | 6210.03 |
| 1632787200000 | 6027.01 |
| 1632873600000 | 5992.61 |
| 1632960000000 | 6043.39 |
| 1633046400000 | 6020.37 |
| 1633305600000 | 5996.28 |
| 1633392000000 | 6058.98 |
| 1633478400000 | 5919.54 |
| 1633564800000 | 6039.65 |
| 1633651200000 | 6010.03 |
| 1633910400000 | 5984.83 |
| 1633996800000 | 6038.6 |
| 1634083200000 | 6162.78 |
| 1634169600000 | 6279.04 |
| 1634256000000 | 6359.47 |
| 1634515200000 | 6316.41 |
| 1634601600000 | 6393.47 |
| 1634688000000 | 6420.2 |
| 1634774400000 | 6467.99 |
| 1634860800000 | 6564.87 |
| 1635120000000 | 6495.66 |
| 1635206400000 | 6535.05 |
| 1635292800000 | 6494.29 |
| 1635379200000 | 6522.12 |
| 1635465600000 | 6439 |
| 1635724800000 | 6527.88 |
| 1635811200000 | 6502.11 |
| 1635897600000 | 6558.46 |
| 1635984000000 | 6594.89 |
| 1636070400000 | 6604.31 |
| 1636329600000 | 6622.5 |
| 1636416000000 | 6610.94 |
| 1636502400000 | 6543.63 |
| 1636588800000 | 6568.88 |
| 1636675200000 | 6625.52 |
| 1636934400000 | 6631.03 |
| 1637020800000 | 6594.17 |
| 1637107200000 | 6590.4 |
| 1637193600000 | 6540.08 |
| 1637280000000 | 6520.19 |
| 1637539200000 | 6451.41 |
| 1637625600000 | 6280.42 |
| 1637712000000 | 6227.3 |
| 1637798400000 | 6278.48 |
| 1637884800000 | 6022.05 |
| 1638144000000 | 6141.52 |
| 1638230400000 | 6067.83 |
| 1638316800000 | 6202.39 |
| 1638403200000 | 6122.14 |
| 1638489600000 | 5973.31 |
| 1638748800000 | 6078.08 |
| 1638835200000 | 6240.11 |
| 1638921600000 | 6274.12 |
| 1639008000000 | 6253.94 |
| 1639094400000 | 6242.83 |
| 1639353600000 | 6189.77 |
| 1639440000000 | 6071.77 |
| 1639526400000 | 6113.81 |
| 1639612800000 | 6217.96 |
| 1639699200000 | 6155.18 |
| 1639958400000 | 6065.86 |
| 1640044800000 | 6141.98 |
| 1640131200000 | 6229.03 |
| 1640217600000 | 6338.17 |
| 1640304000000 | 6337.81 |
| 1640563200000 | 6400.87 |
| 1640649600000 | 6477.53 |
| 1640736000000 | 6479.85 |
| 1640822400000 | 6483.96 |
| 1640908800000 | 6479.08 |
| 1641168000000 | 6480.01 |
| 1641254400000 | 6534.17 |
| 1641340800000 | 6501.54 |
| 1641427200000 | 6443.81 |
| 1641513600000 | 6338.41 |
| 1641772800000 | 6132.33 |
| 1641859200000 | 6231.21 |
| 1641945600000 | 6374.9 |
| 1642032000000 | 6375.34 |
| 1642118400000 | 6190.17 |
| 1642377600000 | 6190.53 |
| 1642464000000 | 6011.03 |
| 1642550400000 | 6030.98 |
| 1642636800000 | 6098.36 |
| 1642723200000 | 5936.83 |
| 1642982400000 | 5620.47 |
| 1643068800000 | 5639.16 |
| 1643155200000 | 5763.84 |
| 1643241600000 | 5644.38 |
| 1643328000000 | 5593.03 |
| 1643587200000 | 5743.69 |
| 1643673600000 | 5840.27 |
| 1643760000000 | 5941.35 |
| 1643846400000 | 5870.46 |
| 1643932800000 | 5766.58 |
| 1644192000000 | 5838.6 |
| 1644278400000 | 5775.89 |
| 1644364800000 | 5950.39 |
| 1644451200000 | 5842 |
| 1644537600000 | 5766.17 |
| 1644796800000 | 5555.61 |
| 1644883200000 | 5727.21 |
| 1644969600000 | 5669.09 |
| 1645056000000 | 5541.45 |
| 1645142400000 | 5420.07 |
| 1645401600000 | 5284.46 |
| 1645488000000 | 5358.19 |
| 1645574400000 | 5279.65 |
| 1645660800000 | 4995.83 |
| 1645747200000 | 5247.61 |
| 1646006400000 | 5241.05 |
| 1646092800000 | 5036.62 |
| 1646179200000 | 4993.41 |
| 1646265600000 | 4855.45 |
| 1646352000000 | 4672.22 |
| 1646611200000 | 4619.31 |
| 1646697600000 | 4602.38 |
| 1646784000000 | 4924.07 |
| 1646870400000 | 4930.58 |
| 1646956800000 | 4998.32 |
| 1647216000000 | 5136.39 |
| 1647302400000 | 5065.43 |
| 1647388800000 | 5380.75 |
| 1647475200000 | 5427.72 |
| 1647561600000 | 5479.82 |
| 1647820800000 | 5475.76 |
| 1647907200000 | 5474.61 |
| 1647993600000 | 5395.39 |
| 1648080000000 | 5363.92 |
| 1648166400000 | 5290.33 |
| 1648425600000 | 5292.85 |
| 1648512000000 | 5531.96 |
| 1648598400000 | 5517.79 |
| 1648684800000 | 5426.21 |
| 1648771200000 | 5459.5 |
| 1649030400000 | 5488.64 |
| 1649116800000 | 5487.02 |
| 1649203200000 | 5359.72 |
| 1649289600000 | 5369 |
| 1649376000000 | 5414.9 |
| 1649635200000 | 5294.27 |
| 1649721600000 | 5325.52 |
| 1649808000000 | 5289.22 |
| 1649894400000 | 5259.74 |
| 1649980800000 | 5259.74 |
| 1650240000000 | 5242.84 |
| 1650326400000 | 5250.39 |
| 1650412800000 | 5364.84 |
| 1650499200000 | 5356.65 |
| 1650585600000 | 5233.64 |
| 1650844800000 | 5010.06 |
| 1650931200000 | 4853.24 |
| 1651017600000 | 4896.52 |
| 1651104000000 | 4902.83 |
| 1651190400000 | 4976.41 |
| 1651449600000 | 4812.2 |
| 1651536000000 | 4851.61 |
| 1651622400000 | 4788.74 |
| 1651708800000 | 4707.8 |
| 1651795200000 | 4638.28 |
| 1652054400000 | 4411.65 |
| 1652140800000 | 4505.46 |
| 1652227200000 | 4641.68 |
| 1652313600000 | 4572.94 |
| 1652400000000 | 4690.23 |
| 1652659200000 | 4676.11 |
| 1652745600000 | 4804.6 |
| 1652832000000 | 4732.98 |
| 1652918400000 | 4732.55 |
| 1653004800000 | 4726.81 |
| 1653264000000 | 4846.96 |
| 1653350400000 | 4830.23 |
| 1653436800000 | 4723.73 |
| 1653523200000 | 4725.41 |
| 1653609600000 | 4930.72 |
| 1653868800000 | 5040.65 |
| 1653955200000 | 4934.59 |
| 1654041600000 | 4894.67 |
| 1654128000000 | 5021.03 |
| 1654214400000 | 4999.38 |
| 1654473600000 | 5004.06 |
| 1654560000000 | 5011.14 |
| 1654646400000 | 5002.92 |
| 1654732800000 | 4857.83 |
| 1654819200000 | 4654.61 |
| 1655078400000 | 4482.55 |
| 1655164800000 | 4396.83 |
| 1655251200000 | 4429.3 |
| 1655337600000 | 4297.38 |
| 1655424000000 | 4279.16 |
| 1655683200000 | 4349.22 |
| 1655769600000 | 4384.04 |
| 1655856000000 | 4357.81 |
| 1655942400000 | 4229.97 |
| 1656028800000 | 4249.09 |
| 1656288000000 | 4426.37 |
| 1656374400000 | 4360.68 |
| 1656460800000 | 4308.77 |
| 1656547200000 | 4209.36 |
| 1656633600000 | 4183.18 |
| 1656892800000 | 4210.23 |
| 1656979200000 | 4085.37 |
| 1657065600000 | 4211.34 |
| 1657152000000 | 4297.5 |
| 1657238400000 | 4332.07 |
| 1657497600000 | 4222.12 |
| 1657584000000 | 4316.76 |
| 1657670400000 | 4260.39 |
| 1657756800000 | 4156.04 |
| 1657843200000 | 4213.51 |
| 1658102400000 | 4352.74 |
| 1658188800000 | 4468.38 |
| 1658275200000 | 4461.81 |
| 1658361600000 | 4526.23 |
| 1658448000000 | 4563.73 |
| 1658707200000 | 4544.58 |
| 1658793600000 | 4447.58 |
| 1658880000000 | 4459.92 |
| 1658966400000 | 4585.19 |
| 1659052800000 | 4714.78 |
| 1659312000000 | 4712.4 |
| 1659398400000 | 4602.96 |
| 1659484800000 | 4617.09 |
| 1659571200000 | 4709.63 |
| 1659657600000 | 4603.62 |
| 1659916800000 | 4692.03 |
| 1660003200000 | 4588.06 |
| 1660089600000 | 4763.63 |
| 1660176000000 | 4764.91 |
| 1660262400000 | 4677.22 |
| 1660521600000 | 4641.1 |
| 1660608000000 | 4672.47 |
| 1660694400000 | 4579.58 |
| 1660780800000 | 4609.71 |
| 1660867200000 | 4485.78 |
| 1661126400000 | 4347.5 |
| 1661212800000 | 4356.46 |
| 1661299200000 | 4363 |
| 1661385600000 | 4386.91 |
| 1661472000000 | 4288.58 |
| 1661731200000 | 4222.78 |
| 1661817600000 | 4226.81 |
| 1661904000000 | 4212.44 |
| 1661990400000 | 4030.25 |
| 1662076800000 | 4196.92 |
| 1662336000000 | 4100.48 |
| 1662422400000 | 4112.33 |
| 1662508800000 | 4123.85 |
| 1662595200000 | 4162.84 |
| 1662681600000 | 4280.95 |
| 1662940800000 | 4438.29 |
| 1663027200000 | 4281.4 |
| 1663113600000 | 4208.18 |
| 1663200000000 | 4183.52 |
| 1663286400000 | 4105.86 |
| 1663545600000 | 4063.45 |
| 1663632000000 | 3975.51 |
| 1663718400000 | 3956.07 |
| 1663804800000 | 3818.99 |
| 1663891200000 | 3724.45 |
| 1664150400000 | 3704.87 |
| 1664236800000 | 3722.93 |
| 1664323200000 | 3762.26 |
| 1664409600000 | 3702.34 |
| 1664496000000 | 3825.02 |
| 1664755200000 | 3877.1 |
| 1664841600000 | 4069.88 |
| 1664928000000 | 3969.9 |
| 1665014400000 | 3940.59 |
| 1665100800000 | 3797.24 |
| 1665360000000 | 3732.88 |
| 1665446400000 | 3721.28 |
| 1665532800000 | 3717.39 |
| 1665619200000 | 3746.21 |
| 1665705600000 | 3801.97 |
| 1665964800000 | 3926.21 |
| 1666051200000 | 4026.4 |
| 1666137600000 | 3935.32 |
| 1666224000000 | 3889.14 |
| 1666310400000 | 3833.06 |
| 1666569600000 | 3953.35 |
| 1666656000000 | 4110.93 |
| 1666742400000 | 4173.41 |
| 1666828800000 | 4158.76 |
| 1666915200000 | 4141.74 |
| 1667174400000 | 4087.7 |
| 1667260800000 | 4116.18 |
| 1667347200000 | 4109.45 |
| 1667433600000 | 3996.41 |
| 1667520000000 | 4164.79 |
| 1667779200000 | 4238.68 |
| 1667865600000 | 4353 |
| 1667952000000 | 4299.78 |
| 1668038400000 | 4591.54 |
| 1668124800000 | 4742.1 |
| 1668384000000 | 4686.11 |
| 1668470400000 | 4669.72 |
| 1668556800000 | 4592.37 |
| 1668643200000 | 4486.76 |
| 1668729600000 | 4562.65 |
| 1668988800000 | 4501.45 |
| 1669075200000 | 4558.88 |
| 1669161600000 | 4684.05 |
| 1669248000000 | 4714.15 |
| 1669334400000 | 4720.8 |
| 1669593600000 | 4633.4799 |
| 1669680000000 | 4587.67 |
| 1669766400000 | 4558.99 |
| 1669852800000 | 4759.4 |
| 1669939200000 | 4746.2299 |
| 1670198400000 | 4793.58 |
| 1670284800000 | 4704.37 |
| 1670371200000 | 4667.14 |
| 1670457600000 | 4678.43 |
| 1670544000000 | 4752.46 |
| 1670803200000 | 4724.2299 |
| 1670889600000 | 4878.8 |
| 1670976000000 | 4882.17 |
| 1671062400000 | 4689.41 |
| 1671148800000 | 4555.91 |
| 1671408000000 | 4545.24 |
| 1671494400000 | 4514.77 |
| 1671580800000 | 4589.87 |
| 1671667200000 | 4505.51 |
| 1671753600000 | 4505.54 |
| 1672012800000 | 4505.54 |
| 1672099200000 | 4573.53 |
| 1672185600000 | 4540.26 |
| 1672272000000 | 4592.62 |
| 1672358400000 | 4527.1 |
| 1672617600000 | 4599.49 |
| 1672704000000 | 4574.53 |
| 1672790400000 | 4649.67 |
| 1672876800000 | 4597.59 |
| 1672963200000 | 4650.61 |
| 1673222400000 | 4864.52 |
| 1673308800000 | 4821.92 |
| 1673395200000 | 4868.02 |
| 1673481600000 | 4931.07 |
| 1673568000000 | 4934.9 |
| 1673827200000 | 4952.66 |
| 1673913600000 | 4935.05 |
| 1674000000000 | 5008.51 |
| 1674086400000 | 4834.35 |
| 1674172800000 | 4932.5 |
| 1674432000000 | 5043.04 |
| 1674518400000 | 5035 |
| 1674604800000 | 4986.37 |
| 1674691200000 | 4928.47 |
| 1674777600000 | 4941.7299 |
| 1675036800000 | 4916.2 |
| 1675123200000 | 4854.81 |
| 1675209600000 | 4906.4399 |
| 1675296000000 | 5172.56 |
| 1675382400000 | 5101.13 |
| 1675641600000 | 4937.53 |
| 1675728000000 | 4927.82 |
| 1675814400000 | 4907.96 |
| 1675900800000 | 5036.36 |
| 1675987200000 | 4882.39 |
| 1676246400000 | 4990.58 |
| 1676332800000 | 4992.6 |
| 1676419200000 | 5016.53 |
| 1676505600000 | 5013.22 |
| 1676592000000 | 4969.96 |
| 1676851200000 | 5018.9 |
| 1676937600000 | 4982.33 |
| 1677024000000 | 4940.54 |
| 1677110400000 | 4940.71 |
| 1677196800000 | 4855.12 |
| 1677456000000 | 4957.79 |
| 1677542400000 | 4942.52 |
| 1677628800000 | 4908.37 |
| 1677715200000 | 4882.88 |
| 1677801600000 | 4971.66 |
| 1678060800000 | 5012.95 |
| 1678147200000 | 4859.37 |
| 1678233600000 | 4859.62 |
| 1678320000000 | 4816.26 |
| 1678406400000 | 4744.6899 |
| 1678665600000 | 4681.51 |
| 1678752000000 | 4810.35 |
| 1678838400000 | 4542.26 |
| 1678924800000 | 4662.08 |
| 1679011200000 | 4577.27 |
| 1679270400000 | 4703.04 |
| 1679356800000 | 4784.22 |
| 1679443200000 | 4775.43 |
| 1679529600000 | 4799.45 |
| 1679616000000 | 4622.92 |
| 1679875200000 | 4699.22 |
| 1679961600000 | 4721.89 |
| 1680048000000 | 4769.76 |
| 1680134400000 | 4909.22 |
| 1680220800000 | 4968.25 |
| 1680480000000 | 4929.93 |
| 1680566400000 | 5007.63 |
| 1680652800000 | 4853.4 |
| 1680739200000 | 4855.93 |
| 1680825600000 | 4855.93 |
| 1681084800000 | 4797.01 |
| 1681171200000 | 4913.21 |
| 1681257600000 | 4981.64 |
| 1681344000000 | 5036.46 |
| 1681430400000 | 5081.47 |
| 1681689600000 | 5051.65 |
| 1681776000000 | 5080.82 |
| 1681862400000 | 5048.39 |
| 1681948800000 | 5051.35 |
| 1682035200000 | 5044.9 |
| 1682294400000 | 5106.86 |
| 1682380800000 | 5054.26 |
| 1682467200000 | 5027.42 |
| 1682553600000 | 5124.21 |
| 1682640000000 | 5162.31 |
| 1682899200000 | 5130.63 |
| 1682985600000 | 5040.96 |
| 1683072000000 | 5091.42 |
| 1683158400000 | 5056.64 |
| 1683244800000 | 5143.93 |
| 1683504000000 | 5151.87 |
| 1683590400000 | 5084.14 |
| 1683676800000 | 5041.58 |
| 1683763200000 | 5031.45 |
| 1683849600000 | 5020.24 |
| 1684108800000 | 5062.77 |
| 1684195200000 | 4998 |
| 1684281600000 | 4982.12 |
| 1684368000000 | 4929.7 |
| 1684454400000 | 5054.85 |
| 1684713600000 | 5030.92 |
| 1684800000000 | 4963.68 |
| 1684886400000 | 4823.29 |
| 1684972800000 | 4776.39 |
| 1685059200000 | 4879.67 |
| 1685318400000 | 4838.45 |
| 1685404800000 | 4819.85 |
| 1685491200000 | 4773.9 |
| 1685577600000 | 4815.72 |
| 1685664000000 | 4954.81 |
| 1685923200000 | 4904.1899 |
| 1686009600000 | 4889.74 |
| 1686096000000 | 4936.67 |
| 1686182400000 | 4955.85 |
| 1686268800000 | 4943.42 |
| 1686528000000 | 4943.89 |
| 1686614400000 | 5044.54 |
| 1686700800000 | 5047.04 |
| 1686787200000 | 5057.35 |
| 1686873600000 | 5070.91 |
| 1687132800000 | 4947.03 |
| 1687219200000 | 4876.84 |
| 1687305600000 | 4902.5 |
| 1687392000000 | 4849.21 |
| 1687478400000 | 4825.74 |
| 1687737600000 | 4859.47 |
| 1687824000000 | 4850.57 |
| 1687910400000 | 4857.74 |
| 1687996800000 | 4869.54 |
| 1688083200000 | 4953.4399 |
| 1688342400000 | 4911.55 |
| 1688428800000 | 4937.84 |
| 1688515200000 | 4852.3 |
| 1688601600000 | 4724.41 |
| 1688688000000 | 4810.18 |
| 1688947200000 | 4813.2 |
| 1689033600000 | 4895.95 |
| 1689120000000 | 5081.17 |
| 1689206400000 | 5169.06 |
| 1689292800000 | 5121.1 |
| 1689552000000 | 5082.12 |
| 1689638400000 | 5173.4 |
| 1689724800000 | 5093.55 |
| 1689811200000 | 5037.49 |
| 1689897600000 | 5007.4 |
| 1690156800000 | 5051.11 |
| 1690243200000 | 5104.9799 |
| 1690329600000 | 5020.9399 |
| 1690416000000 | 5048.75 |
| 1690502400000 | 5036.29 |
| 1690761600000 | 5029.64 |
| 1690848000000 | 4957.04 |
| 1690934400000 | 4843.29 |
| 1691020800000 | 4795.14 |
| 1691107200000 | 4905.88 |
| 1691366400000 | 4884.57 |
| 1691452800000 | 4782.72 |
| 1691539200000 | 4842.85 |
| 1691625600000 | 4917.14 |
| 1691712000000 | 4772.22 |
| 1691971200000 | 4763.7299 |
| 1692057600000 | 4714.58 |
| 1692144000000 | 4687.01 |
| 1692230400000 | 4614 |
| 1692316800000 | 4556.59 |
| 1692576000000 | 4541.68 |
| 1692662400000 | 4593.03 |
| 1692748800000 | 4589.63 |
| 1692835200000 | 4556.6899 |
| 1692921600000 | 4510.82 |
| 1693180800000 | 4606.4 |
| 1693267200000 | 4663.07 |
| 1693353600000 | 4716.35 |
| 1693440000000 | 4657.47 |
| 1693526400000 | 4627.32 |
| 1693785600000 | 4648.09 |
| 1693872000000 | 4635.71 |
| 1693958400000 | 4639.09 |
| 1694044800000 | 4590.1899 |
| 1694131200000 | 4587.04 |
| 1694390400000 | 4624.24 |
| 1694476800000 | 4571.62 |
| 1694563200000 | 4543.95 |
| 1694649600000 | 4585.9 |
| 1694736000000 | 4595.88 |
| 1694995200000 | 4572.06 |
| 1695081600000 | 4584.43 |
| 1695168000000 | 4669.82 |
| 1695254400000 | 4556.14 |
| 1695340800000 | 4560.51 |
| 1695600000000 | 4566.79 |
| 1695686400000 | 4530.63 |
| 1695772800000 | 4522.86 |
| 1695859200000 | 4575.43 |
| 1695945600000 | 4651.1 |
| 1696204800000 | 4554.29 |
| 1696291200000 | 4482.28 |
| 1696377600000 | 4458.79 |
| 1696464000000 | 4523.52 |
| 1696550400000 | 4578.92 |
| 1696809600000 | 4542.57 |
| 1696896000000 | 4719.81 |
| 1696982400000 | 4725.82 |
| 1697068800000 | 4737.9799 |
| 1697155200000 | 4653.47 |
| 1697414400000 | 4700.4799 |
| 1697500800000 | 4647.72 |
| 1697587200000 | 4547.03 |
| 1697673600000 | 4526.71 |
| 1697760000000 | 4423.62 |
| 1698019200000 | 4380.18 |
| 1698105600000 | 4367.64 |
| 1698192000000 | 4365.92 |
| 1698278400000 | 4321.63 |
| 1698364800000 | 4317.04 |
| 1698624000000 | 4323.54 |
| 1698710400000 | 4356.66 |
| 1698796800000 | 4319.1899 |
| 1698883200000 | 4450.64 |
| 1698969600000 | 4577.21 |
| 1699228800000 | 4581 |
| 1699315200000 | 4540.6899 |
| 1699401600000 | 4564.41 |
| 1699488000000 | 4641.74 |
| 1699574400000 | 4561.05 |
| 1699833600000 | 4600.84 |
| 1699920000000 | 4820.43 |
| 1700006400000 | 4934.16 |
| 1700092800000 | 4856.89 |
| 1700179200000 | 4929.12 |
| 1700438400000 | 4999.5 |
| 1700524800000 | 4996.21 |
| 1700611200000 | 4984.99 |
| 1700697600000 | 5024.83 |
| 1700784000000 | 5056.07 |
| 1701043200000 | 5044.65 |
| 1701129600000 | 5053.59 |
| 1701216000000 | 5113.15 |
| 1701302400000 | 5050.66 |
| 1701388800000 | 5105.92 |
| 1701648000000 | 5096.58 |
| 1701734400000 | 5136.45 |
| 1701820800000 | 5216.55 |
| 1701907200000 | 5228.4799 |
| 1701993600000 | 5245.4799 |
| 1702252800000 | 5276.96 |
| 1702339200000 | 5288.1 |
| 1702425600000 | 5264.05 |
| 1702512000000 | 5522.6899 |
| 1702598400000 | 5554.49 |
| 1702857600000 | 5549.43 |
| 1702944000000 | 5608.79 |
| 1703030400000 | 5627.92 |
| 1703116800000 | 5604.5 |
| 1703203200000 | 5664.74 |
| 1703462400000 | 5664.74 |
| 1703548800000 | 5656.32 |
| 1703635200000 | 5754.63 |
| 1703721600000 | 5736.03 |
| 1703808000000 | 5675.68 |
| 1704153600000 | 5590.21 |
| 1704240000000 | 5432.67 |
| 1704326400000 | 5484.65 |
| 1704412800000 | 5426.4 |
| 1704672000000 | 5458.93 |
| 1704758400000 | 5397.89 |
| 1704844800000 | 5418.3 |
| 1704931200000 | 5366.72 |
| 1705017600000 | 5443.53 |
| 1705276800000 | 5375.58 |
| 1705363200000 | 5283.41 |
| 1705449600000 | 5184.54 |
| 1705536000000 | 5216.4799 |
| 1705622400000 | 5204.85 |
| 1705881600000 | 5293.1 |
| 1705968000000 | 5290.78 |
| 1706054400000 | 5365.74 |
| 1706140800000 | 5368.67 |
| 1706227200000 | 5391.4 |
| 1706486400000 | 5354.21 |
| 1706572800000 | 5382.03 |
| 1706659200000 | 5435.76 |
| 1706745600000 | 5425.6899 |
| 1706832000000 | 5404 |
| 1707091200000 | 5272.83 |
| 1707177600000 | 5353.2299 |
| 1707264000000 | 5403.81 |
| 1707350400000 | 5418.13 |
| 1707436800000 | 5428.4799 |
| 1707696000000 | 5488.68 |
| 1707782400000 | 5367.74 |
| 1707868800000 | 5404.75 |
| 1707955200000 | 5499.84 |
| 1708041600000 | 5554.25 |
| 1708300800000 | 5577.84 |
| 1708387200000 | 5623.25 |
| 1708473600000 | 5606.08 |
| 1708560000000 | 5672.35 |
| 1708646400000 | 5707.57 |
| 1708905600000 | 5731.05 |
| 1708992000000 | 5730.63 |
| 1709078400000 | 5709.96 |
| 1709164800000 | 5728.09 |
| 1709251200000 | 5777.66 |
| 1709510400000 | 5740.7299 |
| 1709596800000 | 5715.83 |
| 1709683200000 | 5807.28 |
| 1709769600000 | 5855.01 |
| 1709856000000 | 5941.83 |
| 1710115200000 | 5884.57 |
| 1710201600000 | 5993.29 |
| 1710288000000 | 6008.88 |
| 1710374400000 | 5944.91 |
| 1710460800000 | 5958.55 |
| 1710720000000 | 5841.43 |
| 1710806400000 | 5869.25 |
| 1710892800000 | 5847.15 |
| 1710979200000 | 5963.38 |
| 1711065600000 | 5891.14 |
| 1711324800000 | 5863.29 |
| 1711411200000 | 5896.49 |
| 1711497600000 | 5846.2 |
| 1711584000000 | 5747.1899 |
| 1711670400000 | 5747.1899 |
| 1711929600000 | 5689.81 |
| 1712016000000 | 5718.17 |
| 1712102400000 | 5757.45 |
| 1712188800000 | 5823.18 |
| 1712275200000 | 5734.66 |
| 1712534400000 | 5832.99 |
| 1712620800000 | 5800.22 |
| 1712707200000 | 5726.77 |
| 1712793600000 | 5627.97 |
| 1712880000000 | 5565.72 |
| 1713139200000 | 5617.67 |
| 1713225600000 | 5509.43 |
| 1713312000000 | 5508.64 |
| 1713398400000 | 5534.03 |
| 1713484800000 | 5502.7 |
| 1713744000000 | 5505.02 |
| 1713830400000 | 5629.84 |
| 1713916800000 | 5582.6899 |
| 1714003200000 | 5497.61 |
| 1714089600000 | 5557.84 |
| 1714348800000 | 5593.2 |
| 1714435200000 | 5560.22 |
| 1714521600000 | 5558.86 |
| 1714608000000 | 5527.12 |
| 1714694400000 | 5620.65 |
| 1714953600000 | 5688.55 |
| 1715040000000 | 5756.77 |
| 1715126400000 | 5714.26 |
| 1715212800000 | 5733.02 |
| 1715299200000 | 5832.76 |
| 1715558400000 | 5838.54 |
| 1715644800000 | 5866.16 |
| 1715731200000 | 5940.81 |
| 1715817600000 | 5901.71 |
| 1715904000000 | 5878.55 |
| 1716163200000 | 5975.47 |
| 1716249600000 | 5964.79 |
| 1716336000000 | 5952.22 |
| 1716422400000 | 5960.25 |
| 1716508800000 | 5971.41 |
| 1716768000000 | 6005.03 |
| 1716854400000 | 6001.66 |
| 1716940800000 | 5856.17 |
| 1717027200000 | 5901.03 |
| 1717113600000 | 5964.13 |
| 1717372800000 | 6032.52 |
| 1717459200000 | 5966.4799 |
| 1717545600000 | 6041.04 |
| 1717632000000 | 6043.9799 |
| 1717718400000 | 5991.53 |
| 1717977600000 | 5943.35 |
| 1718064000000 | 5922.26 |
| 1718150400000 | 6162.38 |
| 1718236800000 | 5953.22 |
| 1718323200000 | 5823.8 |
| 1718582400000 | 5828.53 |
| 1718668800000 | 5885.07 |
| 1718755200000 | 5883.74 |
| 1718841600000 | 5922.02 |
| 1718928000000 | 5876.1899 |
| 1719187200000 | 5966.13 |
| 1719273600000 | 5858.75 |
| 1719360000000 | 5854.76 |
| 1719446400000 | 5815.55 |
| 1719532800000 | 5854.86 |
| 1719792000000 | 5859.12 |
| 1719878400000 | 5826.59 |
| 1719964800000 | 5925.34 |
| 1720051200000 | 5919.34 |
| 1720137600000 | 5899.14 |
| 1720396800000 | 5879.97 |
| 1720483200000 | 5808.27 |
| 1720569600000 | 5847.6 |
| 1720656000000 | 5959.63 |
| 1720742400000 | 6076.1 |
| 1721001600000 | 5981.33 |
| 1721088000000 | 5977.51 |
| 1721174400000 | 5982.82 |
| 1721260800000 | 5983.21 |
| 1721347200000 | 5857.25 |
| 1721606400000 | 5887.57 |
| 1721692800000 | 5859.92 |
| 1721779200000 | 5797.49 |
| 1721865600000 | 5752.55 |
| 1721952000000 | 5786.13 |
| 1722211200000 | 5774.93 |
| 1722297600000 | 5840.55 |
| 1722384000000 | 5917.25 |
| 1722470400000 | 5791.2299 |
| 1722556800000 | 5642.4399 |
| 1722816000000 | 5524.02 |
| 1722902400000 | 5517.57 |
| 1722988800000 | 5670.9799 |
| 1723075200000 | 5637.36 |
| 1723161600000 | 5675.1899 |
| 1723420800000 | 5667.81 |
| 1723507200000 | 5705.66 |
| 1723593600000 | 5795.16 |
| 1723680000000 | 5820.64 |
| 1723766400000 | 5846.85 |
| 1724025600000 | 5976.1 |
| 1724112000000 | 6000.31 |
| 1724198400000 | 6008.34 |
| 1724284800000 | 6043.15 |
| 1724371200000 | 6118.86 |
| 1724630400000 | 6139.7299 |
| 1724716800000 | 6112.96 |
| 1724803200000 | 6137.13 |
| 1724889600000 | 6154.15 |
| 1724976000000 | 6174.25 |
| 1725235200000 | 6153.87 |
| 1725321600000 | 6043.8 |
| 1725408000000 | 5984.54 |
| 1725494400000 | 5910.26 |
| 1725580800000 | 5878.9 |
| 1725840000000 | 5872.12 |
| 1725926400000 | 5833.49 |
| 1726012800000 | 5823.03 |
| 1726099200000 | 5938.12 |
| 1726185600000 | 6055.77 |
| 1726444800000 | 6069.47 |
| 1726531200000 | 6142.38 |
| 1726617600000 | 6095 |
| 1726704000000 | 6231.67 |
| 1726790400000 | 6193.52 |
| 1727049600000 | 6218.57 |
| 1727136000000 | 6253.29 |
| 1727222400000 | 6291.51 |
| 1727308800000 | 6403.1 |
| 1727395200000 | 6429.88 |
| 1727654400000 | 6364.58 |
| 1727740800000 | 6240.51 |
| 1727827200000 | 6238.6899 |
| 1727913600000 | 6150.25 |
| 1728000000000 | 6154.39 |
| 1728259200000 | 6143.92 |
| 1728345600000 | 6103.22 |
| 1728432000000 | 6106.09 |
| 1728518400000 | 6033.59 |
| 1728604800000 | 6100.16 |
| 1728864000000 | 6092.95 |
| 1728950400000 | 6076.64 |
| 1729036800000 | 6016.86 |
| 1729123200000 | 5984.41 |
| 1729209600000 | 6015.09 |
| 1729468800000 | 5962.27 |
| 1729555200000 | 5945.84 |
| 1729641600000 | 5928.32 |
| 1729728000000 | 5931.26 |
| 1729814400000 | 5993.6 |
| 1730073600000 | 6029.68 |
| 1730160000000 | 5984.33 |
| 1730246400000 | 5904.53 |
| 1730332800000 | 5812.59 |
| STOXX Sweden Large Cap | STOXX Developed World Large Cap | |
|---|---|---|
| 2017 | 19.599043526473 | 22.278503980463 |
| 2018 | -14.099674528261 | -8.0296765918747 |
| 2019 | 20.596125022736 | 27.842994094902 |
| 2020 | 22.683852814702 | 16.198401035903 |
| 2021 | 22.791358437228 | 22.115013991742 |
| 2022 | -30.127425498682 | -18.350567036478 |
| 2023 | 25.371208941709 | 25.205800285822 |
| 2024 | 2.8836042503003 | 21.022865656821 |
Methodology
The STOXX Sweden Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Sweden covering approximately 70% of investable market capitalization. STOXX Sweden Large Cap 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 STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Price EUR | CH1213337350 | SWSELCP | .SWSELCP | |
| Net Return EUR | CH1213337335 | SWSELCR | .SWSELCR | |
| Gross Return EUR | CH1213337343 | SWSELCGR | .SWSELCGR | |
| Net Return USD | CH1213337301 | SWSELCV | .SWSELCV | |
| Gross Return USD | CH1213337319 | SWSELCGV | .SWSELCGV | |
| Price USD | CH1213337327 | SWSELCL | .SWSELCL |
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 September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| 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 |
|---|---|---|---|
| INVESTOR B | Financial Services | Sweden | 10.122% |
| ATLAS COPCO A | Industrial Goods and Services | Sweden | 8.335% |
| VOLVO B | Industrial Goods and Services | Sweden | 8.101% |
| ASSA ABLOY | Construction and Materials | Sweden | 6.082% |
| ERICSSON LM B | Telecommunications | Sweden | 5.062% |
| EQT | Financial Services | Sweden | 4.620% |
| SKANDINAVISKA ENSKILDA BK A | Banks | Sweden | 4.501% |
| ATLAS COPCO B | Industrial Goods and Services | Sweden | 4.446% |
| SANDVIK | Industrial Goods and Services | Sweden | 4.132% |
| HEXAGON B | Technology | Sweden | 3.899% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
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.