Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BLUE CHIP INDICES
STOXX North America 50
- 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 regional blue-chip indices are derived from regional subsets of the STOXX Global 1800 Index. The indices cover the largest supersector leaders of their region in terms of free-float market cap.
Key facts
- Diversified, as they incorporate a capping factor to ensure that no country/component can dominate the index
- Buffers are used to achieve the fixed number of components and to maintain stability of the indices by reducing index composition changes
- A fast-exit rule ensures the index accurately represents the performance of only the biggest and most liquid stocks
Descriptive Statistics
| Index | Market Cap (EUR bn) | Components (EUR bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 50 | 24,619.4 | 23,808.4 | 476.2 | 235.2 | 2,527.7 | 113.1 | 10.6 | 0.5 | 8.3 |
| STOXX North America 600 | 49,794.5 | 47,824.0 | 79.7 | 29.5 | 3,284.0 | 8.3 | 6.9 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 45.9 |
|---|---|
| Retail | 12.0 |
| Health Care | 10.2 |
| Industrial Goods and Services | 7.2 |
| Banks | 5.7 |
| Automobiles and Parts | 3.2 |
| Media | 2.8 |
| Food, Beverage and Tobacco | 2.7 |
| Energy | 2.5 |
| Financial Services | 2.3 |
Country weighting
| USA | 99.3 |
|---|---|
| Canada | 0.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX North America 50 | 1.8 | -7.3 | 6.1 | 68.2 | 117.3 | N/A | N/A | 6.2 | 19.2 | 17.0 |
| STOXX North America 600 | 1.7 | -5.7 | 6.3 | 51.8 | 99.4 | N/A | N/A | 6.4 | 15.2 | 15.0 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 50 | N/A | N/A | 23.0 | 19.3 | 19.4 | N/A | N/A | 0.1 | 0.8 | 0.8 |
| STOXX North America 600 | N/A | N/A | 21.3 | 17.8 | 17.9 | N/A | N/A | 0.1 | 0.6 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 2.5 | 4.0 | 4.1 | 4.1 | 4.2 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 50 | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.4 | -0.8 | 0.0 | 0.9 | 0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(EUR, Net Return), all data as of June 30, 2025
BLUE CHIP INDICES
STOXX North America 50
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX North America 50 | 28.9 | 26.2 | 28.9 | 26.2 | 6.8 | 0.8 | 4.8 | 33.0 |
| STOXX North America 600 | 29.4 | 24.3 | 27.4 | 23.9 | 4.7 | 1.0 | 3.2 | 31.5 |
Performance and annual returns
| STOXX North America 50 | |
|---|---|
| 694137600000 | 1000 |
| 694310400000 | 1006.45 |
| 694396800000 | 1007.77 |
| 694656000000 | 1001.18 |
| 694742400000 | 999.23 |
| 694828800000 | 992.12 |
| 694915200000 | 1012.19 |
| 695001600000 | 1029.26 |
| 695260800000 | 1027.67 |
| 695347200000 | 1050.7 |
| 695433600000 | 1063.88 |
| 695520000000 | 1048.79 |
| 695606400000 | 1032.58 |
| 695865600000 | 1029.81 |
| 695952000000 | 1015.03 |
| 696038400000 | 1030.52 |
| 696124800000 | 1027.82 |
| 696211200000 | 1023.5 |
| 696470400000 | 1038.56 |
| 696556800000 | 1028.1 |
| 696643200000 | 1017.5 |
| 696729600000 | 1034.58 |
| 696816000000 | 1016.91 |
| 697075200000 | 1023.04 |
| 697161600000 | 1019.23 |
| 697248000000 | 1022.4 |
| 697334400000 | 1014.17 |
| 697420800000 | 1006.26 |
| 697680000000 | 1002.16 |
| 697766400000 | 1013.54 |
| 697852800000 | 1032.21 |
| 697939200000 | 1032.79 |
| 698025600000 | 1030.18 |
| 698284800000 | 1025.98 |
| 698371200000 | 1027.75 |
| 698457600000 | 1028.56 |
| 698544000000 | 1044.03 |
| 698630400000 | 1039.52 |
| 698889600000 | 1042.56 |
| 698976000000 | 1038.66 |
| 699062400000 | 1054.8 |
| 699148800000 | 1045.91 |
| 699235200000 | 1038.38 |
| 699494400000 | 1042.09 |
| 699580800000 | 1047.3 |
| 699667200000 | 1050.04 |
| 699753600000 | 1043.82 |
| 699840000000 | 1040.58 |
| 700099200000 | 1040.69 |
| 700185600000 | 1047.6 |
| 700272000000 | 1038.34 |
| 700358400000 | 1048.09 |
| 700444800000 | 1045.96 |
| 700704000000 | 1051.57 |
| 700790400000 | 1046 |
| 700876800000 | 1042.99 |
| 700963200000 | 1053.49 |
| 701049600000 | 1063.11 |
| 701308800000 | 1054.79 |
| 701395200000 | 1051.34 |
| 701481600000 | 1041.81 |
| 701568000000 | 1049.13 |
| 701654400000 | 1027.59 |
| 701913600000 | 1030.24 |
| 702000000000 | 1029.22 |
| 702086400000 | 1041.08 |
| 702172800000 | 1023.07 |
| 702259200000 | 1022 |
| 702518400000 | 1030.34 |
| 702604800000 | 1012.28 |
| 702691200000 | 1007.51 |
| 702777600000 | 1013.73 |
| 702864000000 | 1038.1 |
| 703123200000 | 1049.95 |
| 703209600000 | 1062.68 |
| 703296000000 | 1081.64 |
| 703382400000 | 1061.78 |
| 703814400000 | 1080.59 |
| 703900800000 | 1069.86 |
| 703987200000 | 1074.76 |
| 704073600000 | 1059.51 |
| 704332800000 | 1062.02 |
| 704419200000 | 1066.98 |
| 704505600000 | 1075.88 |
| 704592000000 | 1082.47 |
| 704678400000 | 1066.41 |
| 704937600000 | 1080.61 |
| 705024000000 | 1078.24 |
| 705110400000 | 1064.18 |
| 705196800000 | 1070.64 |
| 705283200000 | 1076.82 |
| 705542400000 | 1081 |
| 705628800000 | 1063.88 |
| 705715200000 | 1055.31 |
| 705801600000 | 1048.24 |
| 705888000000 | 1053.33 |
| 706147200000 | 1041.14 |
| 706233600000 | 1050.54 |
| 706320000000 | 1054.66 |
| 706406400000 | 1056.62 |
| 706492800000 | 1064.16 |
| 706752000000 | 1065.55 |
| 706838400000 | 1047.16 |
| 706924800000 | 1067.98 |
| 707011200000 | 1075.17 |
| 707097600000 | 1057.15 |
| 707356800000 | 1067.17 |
| 707443200000 | 1051.53 |
| 707529600000 | 1054.9 |
| 707616000000 | 1050.32 |
| 707702400000 | 1045.1 |
| 707961600000 | 1041.51 |
| 708048000000 | 1032.95 |
| 708134400000 | 1029.81 |
| 708220800000 | 1025.93 |
| 708307200000 | 1026.59 |
| 708566400000 | 1022.63 |
| 708652800000 | 1011.22 |
| 708739200000 | 1007.51 |
| 708825600000 | 1000.82 |
| 708912000000 | 1007.98 |
| 709171200000 | 1011.72 |
| 709257600000 | 1008.68 |
| 709344000000 | 997.99 |
| 709430400000 | 983.05 |
| 709516800000 | 987.61 |
| 709776000000 | 986 |
| 709862400000 | 989.28 |
| 709948800000 | 993.53 |
| 710035200000 | 992.94 |
| 710121600000 | 989.09 |
| 710380800000 | 997.06 |
| 710467200000 | 973.56 |
| 710553600000 | 981.81 |
| 710640000000 | 1006.88 |
| 710726400000 | 996.43 |
| 710985600000 | 980 |
| 711072000000 | 989.35 |
| 711158400000 | 984.72 |
| 711244800000 | 989.12 |
| 711331200000 | 969.79 |
| 711590400000 | 979.95 |
| 711676800000 | 982.83 |
| 711763200000 | 978.38 |
| 711849600000 | 978.81 |
| 711936000000 | 979.07 |
| 712195200000 | 978.49 |
| 712281600000 | 984.24 |
| 712368000000 | 994.84 |
| 712454400000 | 1008.05 |
| 712540800000 | 1006.38 |
| 712800000000 | 1005.97 |
| 712886400000 | 1005.19 |
| 712972800000 | 1002.52 |
| 713059200000 | 1001.43 |
| 713145600000 | 987.42 |
| 713404800000 | 994.07 |
| 713491200000 | 996.08 |
| 713577600000 | 987.17 |
| 713664000000 | 984.85 |
| 713750400000 | 999.33 |
| 714009600000 | 995.85 |
| 714096000000 | 994.97 |
| 714182400000 | 988.09 |
| 714268800000 | 985.7 |
| 714355200000 | 971.6 |
| 714614400000 | 939.24 |
| 714700800000 | 945.78 |
| 714787200000 | 950.29 |
| 714873600000 | 950.1 |
| 714960000000 | 950.22 |
| 715219200000 | 947.88 |
| 715305600000 | 942.7 |
| 715392000000 | 944.41 |
| 715478400000 | 958.45 |
| 715564800000 | 951.5 |
| 715824000000 | 948.81 |
| 715910400000 | 936.84 |
| 715996800000 | 956.39 |
| 716083200000 | 964 |
| 716169600000 | 983.7 |
| 716428800000 | 1027.76 |
| 716515200000 | 1018.95 |
| 716601600000 | 1071.74 |
| 716688000000 | 1031.41 |
| 716774400000 | 1074.51 |
| 717033600000 | 1052.86 |
| 717120000000 | 1061.42 |
| 717206400000 | 1049.87 |
| 717292800000 | 1053.85 |
| 717379200000 | 1031.1 |
| 717638400000 | 1011.75 |
| 717724800000 | 989.87 |
| 717811200000 | 990.73 |
| 717897600000 | 987.59 |
| 717984000000 | 983.81 |
| 718243200000 | 970.02 |
| 718329600000 | 980.13 |
| 718416000000 | 975.67 |
| 718502400000 | 1010.03 |
| 718588800000 | 1008.21 |
| 718848000000 | 1029.08 |
| 718934400000 | 1014.82 |
| 719020800000 | 1008.22 |
| 719107200000 | 1000.45 |
| 719193600000 | 1020.34 |
| 719452800000 | 1030.48 |
| 719539200000 | 1049.82 |
| 719625600000 | 1038.8 |
| 719712000000 | 1043.53 |
| 719798400000 | 1055.58 |
| 720057600000 | 1071.74 |
| 720144000000 | 1063.86 |
| 720230400000 | 1074.86 |
| 720316800000 | 1077.45 |
| 720403200000 | 1072.7 |
| 720662400000 | 1103.7 |
| 720748800000 | 1086.85 |
| 720835200000 | 1087.74 |
| 720921600000 | 1094.32 |
| 721008000000 | 1095.25 |
| 721267200000 | 1104.68 |
| 721353600000 | 1110.28 |
| 721440000000 | 1120.94 |
| 721526400000 | 1107.49 |
| 721612800000 | 1095.95 |
| 721872000000 | 1108.43 |
| 721958400000 | 1109.3 |
| 722044800000 | 1118.8 |
| 722131200000 | 1111.33 |
| 722217600000 | 1129.18 |
| 722476800000 | 1130.44 |
| 722563200000 | 1141.72 |
| 722649600000 | 1133.48 |
| 722736000000 | 1127.93 |
| 722822400000 | 1148.48 |
| 723081600000 | 1141.31 |
| 723168000000 | 1125.68 |
| 723254400000 | 1121.38 |
| 723340800000 | 1126.69 |
| 723427200000 | 1139.2 |
| 723686400000 | 1130.28 |
| 723772800000 | 1130.04 |
| 723859200000 | 1136.18 |
| 723945600000 | 1134.14 |
| 724032000000 | 1137.35 |
| 724291200000 | 1129.34 |
| 724377600000 | 1125.99 |
| 724464000000 | 1109.36 |
| 724550400000 | 1135.25 |
| 724636800000 | 1155.45 |
| 724896000000 | 1159.21 |
| 724982400000 | 1168.13 |
| 725068800000 | 1167.43 |
| 725155200000 | 1172.6 |
| 725241600000 | 1173.06 |
| 725500800000 | 1176.11 |
| 725587200000 | 1180.61 |
| 725673600000 | 1177.95 |
| 725846400000 | 1179.58 |
| 726105600000 | 1187.91 |
| 726192000000 | 1176.39 |
| 726278400000 | 1179.44 |
| 726364800000 | 1169.12 |
| 726451200000 | 1167.1 |
| 726710400000 | 1157.02 |
| 726796800000 | 1165.07 |
| 726883200000 | 1169.14 |
| 726969600000 | 1174.4 |
| 727056000000 | 1182.33 |
| 727315200000 | 1163.72 |
| 727401600000 | 1148.04 |
| 727488000000 | 1142.52 |
| 727574400000 | 1158.42 |
| 727660800000 | 1146.53 |
| 727920000000 | 1142.55 |
| 728006400000 | 1144.59 |
| 728092800000 | 1149.13 |
| 728179200000 | 1153.07 |
| 728265600000 | 1171.31 |
| 728524800000 | 1199.9 |
| 728611200000 | 1201.48 |
| 728697600000 | 1218.82 |
| 728784000000 | 1224.61 |
| 728870400000 | 1224.25 |
| 729129600000 | 1223.23 |
| 729216000000 | 1216.15 |
| 729302400000 | 1228.74 |
| 729388800000 | 1230.67 |
| 729475200000 | 1217.98 |
| 729734400000 | 1226.59 |
| 729820800000 | 1174.95 |
| 729907200000 | 1174.03 |
| 729993600000 | 1175.87 |
| 730080000000 | 1186.29 |
| 730339200000 | 1177.45 |
| 730425600000 | 1180.01 |
| 730512000000 | 1202.35 |
| 730598400000 | 1213.09 |
| 730684800000 | 1222.48 |
| 730944000000 | 1224.51 |
| 731030400000 | 1230.1 |
| 731116800000 | 1237.91 |
| 731203200000 | 1226.26 |
| 731289600000 | 1238.5 |
| 731548800000 | 1260.99 |
| 731635200000 | 1258.34 |
| 731721600000 | 1265.19 |
| 731808000000 | 1253.71 |
| 731894400000 | 1250.73 |
| 732153600000 | 1252.34 |
| 732240000000 | 1250.69 |
| 732326400000 | 1238.11 |
| 732412800000 | 1236.52 |
| 732499200000 | 1225.07 |
| 732758400000 | 1221.17 |
| 732844800000 | 1216.7 |
| 732931200000 | 1219.93 |
| 733017600000 | 1231.58 |
| 733104000000 | 1214.67 |
| 733363200000 | 1219.26 |
| 733449600000 | 1219.11 |
| 733536000000 | 1211.89 |
| 733622400000 | 1191.86 |
| 733708800000 | 1170.94 |
| 733968000000 | 1171.1 |
| 734054400000 | 1174.98 |
| 734140800000 | 1182.09 |
| 734227200000 | 1170.8 |
| 734313600000 | 1166.86 |
| 734572800000 | 1176.77 |
| 734659200000 | 1164.2 |
| 734745600000 | 1171.83 |
| 734832000000 | 1180.28 |
| 734918400000 | 1187 |
| 735177600000 | 1169.84 |
| 735264000000 | 1167.46 |
| 735350400000 | 1165.56 |
| 735436800000 | 1146.23 |
| 735523200000 | 1131.15 |
| 735782400000 | 1116.19 |
| 735868800000 | 1142.08 |
| 735955200000 | 1136.55 |
| 736041600000 | 1139.4 |
| 736128000000 | 1144.62 |
| 736387200000 | 1151.51 |
| 736473600000 | 1150.99 |
| 736560000000 | 1155.85 |
| 736646400000 | 1144.98 |
| 736732800000 | 1149.87 |
| 736992000000 | 1172.04 |
| 737078400000 | 1175.17 |
| 737164800000 | 1174.16 |
| 737251200000 | 1167.32 |
| 737337600000 | 1163.89 |
| 737596800000 | 1175.2 |
| 737683200000 | 1183.74 |
| 737769600000 | 1207.27 |
| 737856000000 | 1209.31 |
| 737942400000 | 1199.25 |
| 738201600000 | 1215.52 |
| 738288000000 | 1213.08 |
| 738374400000 | 1222.28 |
| 738460800000 | 1201.74 |
| 738547200000 | 1189.09 |
| 738806400000 | 1191.15 |
| 738892800000 | 1198.63 |
| 738979200000 | 1206.17 |
| 739065600000 | 1202.12 |
| 739152000000 | 1215.9 |
| 739411200000 | 1205.5 |
| 739497600000 | 1201.61 |
| 739584000000 | 1212.39 |
| 739670400000 | 1210.52 |
| 739756800000 | 1213.97 |
| 740016000000 | 1216.96 |
| 740102400000 | 1222.55 |
| 740188800000 | 1234.46 |
| 740275200000 | 1237.53 |
| 740361600000 | 1236.19 |
| 740620800000 | 1245.09 |
| 740707200000 | 1245.96 |
| 740793600000 | 1240.78 |
| 740880000000 | 1260.57 |
| 740966400000 | 1262.14 |
| 741225600000 | 1265.77 |
| 741312000000 | 1256.68 |
| 741398400000 | 1266.95 |
| 741484800000 | 1249.27 |
| 741571200000 | 1243.34 |
| 741830400000 | 1245.66 |
| 741916800000 | 1234.85 |
| 742003200000 | 1242.1 |
| 742089600000 | 1262.45 |
| 742176000000 | 1276.63 |
| 742435200000 | 1284.56 |
| 742521600000 | 1275.35 |
| 742608000000 | 1281.29 |
| 742694400000 | 1290.52 |
| 742780800000 | 1269.71 |
| 743040000000 | 1261.56 |
| 743126400000 | 1263.08 |
| 743212800000 | 1257.93 |
| 743299200000 | 1255.7 |
| 743385600000 | 1275.62 |
| 743644800000 | 1282.81 |
| 743731200000 | 1285.26 |
| 743817600000 | 1273.48 |
| 743904000000 | 1299.8 |
| 743990400000 | 1312.26 |
| 744249600000 | 1300.36 |
| 744336000000 | 1283.59 |
| 744422400000 | 1276.45 |
| 744508800000 | 1278.7 |
| 744595200000 | 1266.63 |
| 744854400000 | 1288.34 |
| 744940800000 | 1293 |
| 745027200000 | 1306.46 |
| 745113600000 | 1288.91 |
| 745200000000 | 1295.52 |
| 745459200000 | 1283.02 |
| 745545600000 | 1286.83 |
| 745632000000 | 1285.2 |
| 745718400000 | 1292.51 |
| 745804800000 | 1281.44 |
| 746064000000 | 1283.7 |
| 746150400000 | 1291.27 |
| 746236800000 | 1297.1 |
| 746323200000 | 1293.52 |
| 746409600000 | 1291.59 |
| 746668800000 | 1298.77 |
| 746755200000 | 1305.26 |
| 746841600000 | 1295 |
| 746928000000 | 1284.16 |
| 747014400000 | 1271.01 |
| 747273600000 | 1260.44 |
| 747360000000 | 1250.22 |
| 747446400000 | 1248.57 |
| 747532800000 | 1240.79 |
| 747619200000 | 1246.21 |
| 747878400000 | 1245.62 |
| 747964800000 | 1243.9 |
| 748051200000 | 1243.38 |
| 748137600000 | 1240.57 |
| 748224000000 | 1245.89 |
| 748483200000 | 1231.65 |
| 748569600000 | 1242.87 |
| 748656000000 | 1245.31 |
| 748742400000 | 1261.33 |
| 748828800000 | 1255.01 |
| 749088000000 | 1261.82 |
| 749174400000 | 1250.02 |
| 749260800000 | 1245.55 |
| 749347200000 | 1256.44 |
| 749433600000 | 1260.99 |
| 749692800000 | 1252.23 |
| 749779200000 | 1255.67 |
| 749865600000 | 1253.74 |
| 749952000000 | 1254.99 |
| 750038400000 | 1254.19 |
| 750297600000 | 1242.96 |
| 750384000000 | 1236 |
| 750470400000 | 1243.48 |
| 750556800000 | 1275.17 |
| 750643200000 | 1283.36 |
| 750902400000 | 1299.87 |
| 750988800000 | 1293.86 |
| 751075200000 | 1294.66 |
| 751161600000 | 1303.99 |
| 751248000000 | 1296.07 |
| 751507200000 | 1310.23 |
| 751593600000 | 1307.08 |
| 751680000000 | 1309.74 |
| 751766400000 | 1314.6 |
| 751852800000 | 1323.86 |
| 752112000000 | 1332.04 |
| 752198400000 | 1336.14 |
| 752284800000 | 1317.58 |
| 752371200000 | 1304.59 |
| 752457600000 | 1311.77 |
| 752716800000 | 1309.43 |
| 752803200000 | 1316.61 |
| 752889600000 | 1322.79 |
| 752976000000 | 1325.98 |
| 753062400000 | 1323.35 |
| 753321600000 | 1325.81 |
| 753408000000 | 1346.99 |
| 753494400000 | 1341.4 |
| 753580800000 | 1345.83 |
| 753667200000 | 1348.57 |
| 753926400000 | 1330.61 |
| 754012800000 | 1334.44 |
| 754099200000 | 1339.02 |
| 754185600000 | 1340.45 |
| 754272000000 | 1345.31 |
| 754531200000 | 1336.97 |
| 754617600000 | 1341.06 |
| 754704000000 | 1346.17 |
| 754790400000 | 1351.03 |
| 754876800000 | 1351.71 |
| 755136000000 | 1338.9 |
| 755222400000 | 1341.7 |
| 755308800000 | 1338.95 |
| 755395200000 | 1333.6 |
| 755481600000 | 1324.41 |
| 755740800000 | 1339.66 |
| 755827200000 | 1336.24 |
| 755913600000 | 1337.1 |
| 756000000000 | 1335.69 |
| 756086400000 | 1341.86 |
| 756345600000 | 1339.54 |
| 756432000000 | 1341.97 |
| 756518400000 | 1342.06 |
| 756604800000 | 1334.32 |
| 756691200000 | 1336.79 |
| 756950400000 | 1350.47 |
| 757036800000 | 1349.88 |
| 757123200000 | 1368.18 |
| 757209600000 | 1363.67 |
| 757555200000 | 1369.25 |
| 757641600000 | 1369.18 |
| 757728000000 | 1371.93 |
| 757814400000 | 1374.13 |
| 757900800000 | 1370.99 |
| 758160000000 | 1395.68 |
| 758246400000 | 1396.44 |
| 758332800000 | 1388.93 |
| 758419200000 | 1394.93 |
| 758505600000 | 1403.66 |
| 758764800000 | 1396.43 |
| 758851200000 | 1394.6 |
| 758937600000 | 1395.22 |
| 759024000000 | 1393.99 |
| 759110400000 | 1403.25 |
| 759369600000 | 1390.18 |
| 759456000000 | 1386.17 |
| 759542400000 | 1391.49 |
| 759628800000 | 1391.71 |
| 759715200000 | 1406.55 |
| 759974400000 | 1403.7 |
| 760060800000 | 1397.66 |
| 760147200000 | 1406.12 |
| 760233600000 | 1408.48 |
| 760320000000 | 1388.49 |
| 760579200000 | 1397.62 |
| 760665600000 | 1397.33 |
| 760752000000 | 1397.65 |
| 760838400000 | 1382.43 |
| 760924800000 | 1391.53 |
| 761184000000 | 1369.09 |
| 761270400000 | 1382.16 |
| 761356800000 | 1378.35 |
| 761443200000 | 1367.54 |
| 761529600000 | 1356.18 |
| 761788800000 | 1365.23 |
| 761875200000 | 1371.62 |
| 761961600000 | 1375 |
| 762048000000 | 1349 |
| 762134400000 | 1348.31 |
| 762393600000 | 1345.75 |
| 762480000000 | 1343.84 |
| 762566400000 | 1343.88 |
| 762652800000 | 1338.69 |
| 762739200000 | 1348.67 |
| 762998400000 | 1353.63 |
| 763084800000 | 1349.97 |
| 763171200000 | 1347.93 |
| 763257600000 | 1323.8 |
| 763344000000 | 1329.9 |
| 763603200000 | 1337.44 |
| 763689600000 | 1340.38 |
| 763776000000 | 1340.36 |
| 763862400000 | 1343.79 |
| 763948800000 | 1352.54 |
| 764208000000 | 1343.11 |
| 764294400000 | 1338.68 |
| 764380800000 | 1333.56 |
| 764467200000 | 1311.83 |
| 764553600000 | 1302.89 |
| 764812800000 | 1307.01 |
| 764899200000 | 1291.91 |
| 764985600000 | 1271.68 |
| 765072000000 | 1270.9 |
| 765158400000 | 1286.57 |
| 765417600000 | 1271.32 |
| 765504000000 | 1306.45 |
| 765590400000 | 1304.31 |
| 765676800000 | 1310.81 |
| 765763200000 | 1297.88 |
| 766022400000 | 1300.41 |
| 766108800000 | 1299.62 |
| 766195200000 | 1294.9 |
| 766281600000 | 1295.13 |
| 766368000000 | 1297.59 |
| 766627200000 | 1284.02 |
| 766713600000 | 1287.67 |
| 766800000000 | 1284.35 |
| 766886400000 | 1306.34 |
| 766972800000 | 1299.95 |
| 767232000000 | 1307.94 |
| 767318400000 | 1302.51 |
| 767404800000 | 1300.24 |
| 767491200000 | 1282.55 |
| 767577600000 | 1277.53 |
| 767836800000 | 1283.27 |
| 767923200000 | 1276.14 |
| 768009600000 | 1285.99 |
| 768096000000 | 1291.58 |
| 768182400000 | 1281.63 |
| 768441600000 | 1262.05 |
| 768528000000 | 1290.93 |
| 768614400000 | 1275.92 |
| 768700800000 | 1283 |
| 768787200000 | 1287.26 |
| 769046400000 | 1289.8 |
| 769132800000 | 1305.29 |
| 769219200000 | 1303.26 |
| 769305600000 | 1313.22 |
| 769392000000 | 1302.89 |
| 769651200000 | 1294.51 |
| 769737600000 | 1307.05 |
| 769824000000 | 1307.35 |
| 769910400000 | 1309.16 |
| 769996800000 | 1306.48 |
| 770256000000 | 1309.5 |
| 770342400000 | 1305.03 |
| 770428800000 | 1308.26 |
| 770515200000 | 1312.26 |
| 770601600000 | 1331.63 |
| 770860800000 | 1326.77 |
| 770947200000 | 1325.65 |
| 771033600000 | 1320.9 |
| 771120000000 | 1324.01 |
| 771206400000 | 1321.39 |
| 771465600000 | 1305.43 |
| 771552000000 | 1312.92 |
| 771638400000 | 1301.77 |
| 771724800000 | 1309.17 |
| 771811200000 | 1279.32 |
| 772070400000 | 1266.06 |
| 772156800000 | 1253.8 |
| 772243200000 | 1256.97 |
| 772329600000 | 1254.15 |
| 772416000000 | 1224.56 |
| 772675200000 | 1240.65 |
| 772761600000 | 1233.32 |
| 772848000000 | 1244.29 |
| 772934400000 | 1233.05 |
| 773020800000 | 1245.26 |
| 773280000000 | 1243.76 |
| 773366400000 | 1230.14 |
| 773452800000 | 1229.57 |
| 773539200000 | 1233.94 |
| 773625600000 | 1232.69 |
| 773884800000 | 1201.3 |
| 773971200000 | 1199.31 |
| 774057600000 | 1210.03 |
| 774144000000 | 1231.71 |
| 774230400000 | 1233.36 |
| 774489600000 | 1233.55 |
| 774576000000 | 1247.07 |
| 774662400000 | 1237.24 |
| 774748800000 | 1263.52 |
| 774835200000 | 1266.58 |
| 775094400000 | 1264.34 |
| 775180800000 | 1260.3 |
| 775267200000 | 1250.47 |
| 775353600000 | 1270.51 |
| 775440000000 | 1274.44 |
| 775699200000 | 1278.91 |
| 775785600000 | 1277.14 |
| 775872000000 | 1270.49 |
| 775958400000 | 1273.8 |
| 776044800000 | 1266.71 |
| 776304000000 | 1271.85 |
| 776390400000 | 1271.94 |
| 776476800000 | 1265 |
| 776563200000 | 1280.65 |
| 776649600000 | 1268.89 |
| 776908800000 | 1266.46 |
| 776995200000 | 1282.93 |
| 777081600000 | 1279.9 |
| 777168000000 | 1264.91 |
| 777254400000 | 1263.96 |
| 777513600000 | 1251.95 |
| 777600000000 | 1260.99 |
| 777686400000 | 1280.73 |
| 777772800000 | 1276.87 |
| 777859200000 | 1318.46 |
| 778118400000 | 1317.06 |
| 778204800000 | 1320.78 |
| 778291200000 | 1319.66 |
| 778377600000 | 1310.18 |
| 778464000000 | 1289.33 |
| 778723200000 | 1289.57 |
| 778809600000 | 1283.87 |
| 778896000000 | 1290.44 |
| 778982400000 | 1297.14 |
| 779068800000 | 1270.9 |
| 779328000000 | 1270.51 |
| 779414400000 | 1276.6 |
| 779500800000 | 1277.3 |
| 779587200000 | 1301.72 |
| 779673600000 | 1287.13 |
| 779932800000 | 1291.16 |
| 780019200000 | 1271.54 |
| 780105600000 | 1265.78 |
| 780192000000 | 1262.94 |
| 780278400000 | 1257.29 |
| 780537600000 | 1270.27 |
| 780624000000 | 1266.61 |
| 780710400000 | 1278.57 |
| 780796800000 | 1266.09 |
| 780883200000 | 1268.09 |
| 781142400000 | 1266.44 |
| 781228800000 | 1240.96 |
| 781315200000 | 1239.71 |
| 781401600000 | 1236.16 |
| 781488000000 | 1248.01 |
| 781747200000 | 1254.87 |
| 781833600000 | 1279.16 |
| 781920000000 | 1275.93 |
| 782006400000 | 1273.7 |
| 782092800000 | 1270.17 |
| 782352000000 | 1252.74 |
| 782438400000 | 1253.51 |
| 782524800000 | 1263.31 |
| 782611200000 | 1249.73 |
| 782697600000 | 1248.99 |
| 782956800000 | 1232.39 |
| 783043200000 | 1238.06 |
| 783129600000 | 1237.34 |
| 783216000000 | 1251.84 |
| 783302400000 | 1281.08 |
| 783561600000 | 1272.31 |
| 783648000000 | 1257.01 |
| 783734400000 | 1270.31 |
| 783820800000 | 1276.6 |
| 783907200000 | 1257.05 |
| 784166400000 | 1261.74 |
| 784252800000 | 1269.31 |
| 784339200000 | 1285.69 |
| 784425600000 | 1285.87 |
| 784512000000 | 1282.06 |
| 784771200000 | 1305.7 |
| 784857600000 | 1310.91 |
| 784944000000 | 1311.42 |
| 785030400000 | 1311.02 |
| 785116800000 | 1311.03 |
| 785376000000 | 1302.65 |
| 785462400000 | 1277.2 |
| 785548800000 | 1275.36 |
| 785635200000 | 1278.79 |
| 785721600000 | 1286.5 |
| 785980800000 | 1299.19 |
| 786067200000 | 1301.94 |
| 786153600000 | 1293.31 |
| 786240000000 | 1281.69 |
| 786326400000 | 1302.02 |
| 786585600000 | 1296.07 |
| 786672000000 | 1296.32 |
| 786758400000 | 1288.44 |
| 786844800000 | 1279.32 |
| 786931200000 | 1288.64 |
| 787190400000 | 1292.09 |
| 787276800000 | 1294.8 |
| 787363200000 | 1307.18 |
| 787449600000 | 1307.47 |
| 787536000000 | 1320.58 |
| 787795200000 | 1317.09 |
| 787881600000 | 1312.74 |
| 787968000000 | 1329.2 |
| 788054400000 | 1324.57 |
| 788140800000 | 1333.38 |
| 788400000000 | 1333.8 |
| 788486400000 | 1338.51 |
| 788572800000 | 1330.15 |
| 788659200000 | 1319.61 |
| 788745600000 | 1306.39 |
| 789004800000 | 1312.75 |
| 789091200000 | 1307.83 |
| 789177600000 | 1314.18 |
| 789264000000 | 1306.61 |
| 789350400000 | 1314.98 |
| 789609600000 | 1292.67 |
| 789696000000 | 1295.39 |
| 789782400000 | 1296.15 |
| 789868800000 | 1289.65 |
| 789955200000 | 1306.89 |
| 790214400000 | 1314.91 |
| 790300800000 | 1318.15 |
| 790387200000 | 1317.8 |
| 790473600000 | 1296 |
| 790560000000 | 1287.81 |
| 790819200000 | 1294.66 |
| 790905600000 | 1293.21 |
| 790992000000 | 1303.2 |
| 791078400000 | 1307.94 |
| 791164800000 | 1316.53 |
| 791424000000 | 1304.84 |
| 791510400000 | 1327.06 |
| 791596800000 | 1322.51 |
| 791683200000 | 1327.56 |
| 791769600000 | 1351.4 |
| 792028800000 | 1363.42 |
| 792115200000 | 1363.94 |
| 792201600000 | 1362.42 |
| 792288000000 | 1356.72 |
| 792374400000 | 1350.78 |
| 792633600000 | 1354.54 |
| 792720000000 | 1346.42 |
| 792806400000 | 1353.83 |
| 792892800000 | 1342.86 |
| 792979200000 | 1326.44 |
| 793238400000 | 1319.51 |
| 793324800000 | 1321.66 |
| 793411200000 | 1329.19 |
| 793497600000 | 1333.77 |
| 793584000000 | 1338.64 |
| 793843200000 | 1333.11 |
| 793929600000 | 1342.65 |
| 794016000000 | 1336.68 |
| 794102400000 | 1322.86 |
| 794188800000 | 1311.47 |
| 794448000000 | 1303.43 |
| 794534400000 | 1278.01 |
| 794620800000 | 1293.26 |
| 794707200000 | 1300.01 |
| 794793600000 | 1344.28 |
| 795052800000 | 1334.54 |
| 795139200000 | 1351.64 |
| 795225600000 | 1327.86 |
| 795312000000 | 1341.39 |
| 795398400000 | 1348.6 |
| 795657600000 | 1361.81 |
| 795744000000 | 1357.89 |
| 795830400000 | 1357.41 |
| 795916800000 | 1356.32 |
| 796003200000 | 1378.52 |
| 796262400000 | 1374.26 |
| 796348800000 | 1359.29 |
| 796435200000 | 1350.81 |
| 796521600000 | 1361.66 |
| 796608000000 | 1327.79 |
| 796867200000 | 1331.37 |
| 796953600000 | 1345.12 |
| 797040000000 | 1343.62 |
| 797126400000 | 1343.73 |
| 797212800000 | 1332.32 |
| 797472000000 | 1367.14 |
| 797558400000 | 1358.49 |
| 797644800000 | 1362.39 |
| 797731200000 | 1352.92 |
| 797817600000 | 1358 |
| 798076800000 | 1332.12 |
| 798163200000 | 1326.42 |
| 798249600000 | 1347.28 |
| 798336000000 | 1356.44 |
| 798422400000 | 1354.22 |
| 798681600000 | 1370.12 |
| 798768000000 | 1364.97 |
| 798854400000 | 1366.25 |
| 798940800000 | 1376.67 |
| 799027200000 | 1381.74 |
| 799286400000 | 1390.99 |
| 799372800000 | 1383.72 |
| 799459200000 | 1397.96 |
| 799545600000 | 1398.77 |
| 799632000000 | 1402.33 |
| 799891200000 | 1403.22 |
| 799977600000 | 1412.72 |
| 800064000000 | 1419.39 |
| 800150400000 | 1460.63 |
| 800236800000 | 1467.46 |
| 800496000000 | 1458.4 |
| 800582400000 | 1468.87 |
| 800668800000 | 1471.22 |
| 800755200000 | 1442.01 |
| 800841600000 | 1450.38 |
| 801100800000 | 1461.92 |
| 801187200000 | 1481.69 |
| 801273600000 | 1475.95 |
| 801360000000 | 1438.46 |
| 801446400000 | 1398.43 |
| 801705600000 | 1405.98 |
| 801792000000 | 1408.11 |
| 801878400000 | 1459.54 |
| 801964800000 | 1458.42 |
| 802051200000 | 1453.3 |
| 802310400000 | 1457.21 |
| 802396800000 | 1460.59 |
| 802483200000 | 1458.04 |
| 802569600000 | 1450.47 |
| 802656000000 | 1439.14 |
| 802915200000 | 1445.5 |
| 803001600000 | 1460.21 |
| 803088000000 | 1456.65 |
| 803174400000 | 1464.74 |
| 803260800000 | 1471.22 |
| 803520000000 | 1485.03 |
| 803606400000 | 1477.01 |
| 803692800000 | 1469.41 |
| 803779200000 | 1501.26 |
| 803865600000 | 1487.07 |
| 804124800000 | 1480.03 |
| 804211200000 | 1469.54 |
| 804297600000 | 1489.29 |
| 804384000000 | 1468.75 |
| 804470400000 | 1467.52 |
| 804729600000 | 1474.59 |
| 804816000000 | 1478.74 |
| 804902400000 | 1471.43 |
| 804988800000 | 1488.18 |
| 805075200000 | 1499.12 |
| 805334400000 | 1501.91 |
| 805420800000 | 1508.23 |
| 805507200000 | 1525.07 |
| 805593600000 | 1514.92 |
| 805680000000 | 1514.17 |
| 805939200000 | 1527.99 |
| 806025600000 | 1517.51 |
| 806112000000 | 1480.49 |
| 806198400000 | 1488.75 |
| 806284800000 | 1492.02 |
| 806544000000 | 1500.36 |
| 806630400000 | 1517.82 |
| 806716800000 | 1508.21 |
| 806803200000 | 1510.53 |
| 806889600000 | 1501.56 |
| 807148800000 | 1498.35 |
| 807235200000 | 1482.04 |
| 807321600000 | 1497.41 |
| 807408000000 | 1489.81 |
| 807494400000 | 1496.02 |
| 807753600000 | 1510.73 |
| 807840000000 | 1513.33 |
| 807926400000 | 1511.87 |
| 808012800000 | 1515.9 |
| 808099200000 | 1522.97 |
| 808358400000 | 1537.9 |
| 808444800000 | 1568.76 |
| 808531200000 | 1567.12 |
| 808617600000 | 1560.15 |
| 808704000000 | 1561.74 |
| 808963200000 | 1559.95 |
| 809049600000 | 1573.51 |
| 809136000000 | 1561.68 |
| 809222400000 | 1554.39 |
| 809308800000 | 1561.68 |
| 809568000000 | 1548.9 |
| 809654400000 | 1569.48 |
| 809740800000 | 1569.21 |
| 809827200000 | 1567.63 |
| 809913600000 | 1564.69 |
| 810172800000 | 1566.91 |
| 810259200000 | 1578.34 |
| 810345600000 | 1592.16 |
| 810432000000 | 1594.08 |
| 810518400000 | 1598.71 |
| 810777600000 | 1599.21 |
| 810864000000 | 1607.33 |
| 810950400000 | 1636.95 |
| 811036800000 | 1648.3 |
| 811123200000 | 1654.95 |
| 811382400000 | 1651.75 |
| 811468800000 | 1663.99 |
| 811555200000 | 1654.63 |
| 811641600000 | 1606.42 |
| 811728000000 | 1614.94 |
| 811987200000 | 1629.82 |
| 812073600000 | 1635.62 |
| 812160000000 | 1625.2 |
| 812246400000 | 1629.65 |
| 812332800000 | 1630.71 |
| 812592000000 | 1622.72 |
| 812678400000 | 1641.77 |
| 812764800000 | 1647.41 |
| 812851200000 | 1639.44 |
| 812937600000 | 1643.52 |
| 813196800000 | 1629.47 |
| 813283200000 | 1627.6 |
| 813369600000 | 1632.84 |
| 813456000000 | 1632.81 |
| 813542400000 | 1638.65 |
| 813801600000 | 1636.65 |
| 813888000000 | 1648.15 |
| 813974400000 | 1656.29 |
| 814060800000 | 1658.24 |
| 814147200000 | 1640.03 |
| 814406400000 | 1630.93 |
| 814492800000 | 1643.14 |
| 814579200000 | 1632.3 |
| 814665600000 | 1616.82 |
| 814752000000 | 1632.14 |
| 815011200000 | 1644.89 |
| 815097600000 | 1641.91 |
| 815184000000 | 1656.51 |
| 815270400000 | 1678.43 |
| 815356800000 | 1676.42 |
| 815616000000 | 1662.52 |
| 815702400000 | 1657.08 |
| 815788800000 | 1680.68 |
| 815875200000 | 1684.4 |
| 815961600000 | 1689.64 |
| 816220800000 | 1689.43 |
| 816307200000 | 1679.01 |
| 816393600000 | 1693.28 |
| 816480000000 | 1699.22 |
| 816566400000 | 1706.59 |
| 816825600000 | 1697.08 |
| 816912000000 | 1707.5 |
| 816998400000 | 1696.26 |
| 817084800000 | 1697.67 |
| 817171200000 | 1703.04 |
| 817430400000 | 1716.4 |
| 817516800000 | 1727.29 |
| 817603200000 | 1737.18 |
| 817689600000 | 1740.73 |
| 817776000000 | 1745.3 |
| 818035200000 | 1762.72 |
| 818121600000 | 1767.46 |
| 818208000000 | 1787.59 |
| 818294400000 | 1780.74 |
| 818380800000 | 1790.83 |
| 818640000000 | 1801.78 |
| 818726400000 | 1810.79 |
| 818812800000 | 1824.34 |
| 818899200000 | 1797.79 |
| 818985600000 | 1795.72 |
| 819244800000 | 1755.54 |
| 819331200000 | 1782.06 |
| 819417600000 | 1748.26 |
| 819504000000 | 1764.65 |
| 819590400000 | 1770.69 |
| 819849600000 | 1772.11 |
| 819936000000 | 1781.26 |
| 820022400000 | 1777.87 |
| 820108800000 | 1777.17 |
| 820195200000 | 1778.78 |
| 820540800000 | 1790.99 |
| 820627200000 | 1798.85 |
| 820713600000 | 1786.45 |
| 820800000000 | 1778.7 |
| 821059200000 | 1780.64 |
| 821145600000 | 1745.01 |
| 821232000000 | 1709.94 |
| 821318400000 | 1729.59 |
| 821404800000 | 1737.94 |
| 821664000000 | 1737.16 |
| 821750400000 | 1786.53 |
| 821836800000 | 1782.64 |
| 821923200000 | 1796.76 |
| 822009600000 | 1820.54 |
| 822268800000 | 1820.67 |
| 822355200000 | 1819.59 |
| 822441600000 | 1854.11 |
| 822528000000 | 1850.71 |
| 822614400000 | 1881.9 |
| 822873600000 | 1879.03 |
| 822960000000 | 1900.49 |
| 823046400000 | 1907.29 |
| 823132800000 | 1914.5 |
| 823219200000 | 1902.97 |
| 823478400000 | 1907.09 |
| 823564800000 | 1924.07 |
| 823651200000 | 1940.67 |
| 823737600000 | 1959.7 |
| 823824000000 | 1960.27 |
| 824083200000 | 1973.36 |
| 824169600000 | 1968.11 |
| 824256000000 | 1945.36 |
| 824342400000 | 1934.16 |
| 824428800000 | 1909.12 |
| 824688000000 | 1901.61 |
| 824774400000 | 1877.33 |
| 824860800000 | 1901.26 |
| 824947200000 | 1935.09 |
| 825033600000 | 1931.3 |
| 825292800000 | 1901.64 |
| 825379200000 | 1890.59 |
| 825465600000 | 1894.02 |
| 825552000000 | 1897.4 |
| 825638400000 | 1908.77 |
| 825897600000 | 1935.4 |
| 825984000000 | 1941.47 |
| 826070400000 | 1928.91 |
| 826156800000 | 1935.03 |
| 826243200000 | 1883.45 |
| 826502400000 | 1905.72 |
| 826588800000 | 1887.84 |
| 826675200000 | 1882.79 |
| 826761600000 | 1885.28 |
| 826848000000 | 1888.56 |
| 827107200000 | 1927.78 |
| 827193600000 | 1916.25 |
| 827280000000 | 1913.94 |
| 827366400000 | 1917.96 |
| 827452800000 | 1917.9 |
| 827712000000 | 1915.29 |
| 827798400000 | 1930.91 |
| 827884800000 | 1922.59 |
| 827971200000 | 1910.91 |
| 828057600000 | 1900.29 |
| 828316800000 | 1937.17 |
| 828403200000 | 1937.38 |
| 828489600000 | 1943.54 |
| 828576000000 | 1937.22 |
| 828662400000 | 1940.1 |
| 828921600000 | 1909.66 |
| 829008000000 | 1908.73 |
| 829094400000 | 1879.03 |
| 829180800000 | 1877.79 |
| 829267200000 | 1895.51 |
| 829526400000 | 1922.15 |
| 829612800000 | 1930.99 |
| 829699200000 | 1913.1 |
| 829785600000 | 1916.64 |
| 829872000000 | 1929.32 |
| 830131200000 | 1945.17 |
| 830217600000 | 1954.66 |
| 830304000000 | 1941.92 |
| 830390400000 | 1967.66 |
| 830476800000 | 1960.74 |
| 830736000000 | 1966.31 |
| 830822400000 | 1970.75 |
| 830908800000 | 1980.75 |
| 830995200000 | 1935.25 |
| 831081600000 | 1923.73 |
| 831340800000 | 1923.89 |
| 831427200000 | 1912.12 |
| 831513600000 | 1928.84 |
| 831600000000 | 1935.19 |
| 831686400000 | 1964.88 |
| 831945600000 | 1996.59 |
| 832032000000 | 2014.32 |
| 832118400000 | 2015.25 |
| 832204800000 | 2016.56 |
| 832291200000 | 2030.69 |
| 832550400000 | 2053.09 |
| 832636800000 | 2053.75 |
| 832723200000 | 2071.9 |
| 832809600000 | 2063.91 |
| 832896000000 | 2075.01 |
| 833155200000 | 2073.69 |
| 833241600000 | 2059.84 |
| 833328000000 | 2037.85 |
| 833414400000 | 2051.19 |
| 833500800000 | 2026.4 |
| 833760000000 | 2020.81 |
| 833846400000 | 2046.63 |
| 833932800000 | 2069.28 |
| 834019200000 | 2046.45 |
| 834105600000 | 2063.48 |
| 834364800000 | 2059.84 |
| 834451200000 | 2056.51 |
| 834537600000 | 2048.92 |
| 834624000000 | 2042.06 |
| 834710400000 | 2036.81 |
| 834969600000 | 2027.11 |
| 835056000000 | 2002.11 |
| 835142400000 | 2014.19 |
| 835228800000 | 2026.16 |
| 835315200000 | 2052.01 |
| 835574400000 | 2056.76 |
| 835660800000 | 2058.52 |
| 835747200000 | 2046.33 |
| 835833600000 | 2048.68 |
| 835920000000 | 2050.78 |
| 836179200000 | 2066.59 |
| 836265600000 | 2063.3 |
| 836352000000 | 2049.58 |
| 836438400000 | 2053.18 |
| 836524800000 | 2010.86 |
| 836784000000 | 2000.87 |
| 836870400000 | 2004.81 |
| 836956800000 | 2011.51 |
| 837043200000 | 1972.35 |
| 837129600000 | 1971.98 |
| 837388800000 | 1922.41 |
| 837475200000 | 1890.44 |
| 837561600000 | 1907.27 |
| 837648000000 | 1944.68 |
| 837734400000 | 1929.42 |
| 837993600000 | 1914.67 |
| 838080000000 | 1893.34 |
| 838166400000 | 1902.73 |
| 838252800000 | 1904.49 |
| 838339200000 | 1923.86 |
| 838598400000 | 1900.29 |
| 838684800000 | 1911.91 |
| 838771200000 | 1921.2 |
| 838857600000 | 1958.05 |
| 838944000000 | 1993.97 |
| 839203200000 | 1992.41 |
| 839289600000 | 2005.49 |
| 839376000000 | 2010.55 |
| 839462400000 | 2001.79 |
| 839548800000 | 1977.39 |
| 839808000000 | 1998.82 |
| 839894400000 | 1982.77 |
| 839980800000 | 1997.22 |
| 840067200000 | 1987.65 |
| 840153600000 | 2005.45 |
| 840412800000 | 2003.49 |
| 840499200000 | 1999.16 |
| 840585600000 | 1986.8 |
| 840672000000 | 2015.29 |
| 840758400000 | 1992.39 |
| 841017600000 | 1983.73 |
| 841104000000 | 1991.59 |
| 841190400000 | 1982.89 |
| 841276800000 | 1956.39 |
| 841363200000 | 1942.25 |
| 841622400000 | 1947.58 |
| 841708800000 | 1959.66 |
| 841795200000 | 1953 |
| 841881600000 | 1941.27 |
| 841968000000 | 1967.98 |
| 842227200000 | 1996.67 |
| 842313600000 | 2015.06 |
| 842400000000 | 2023.93 |
| 842486400000 | 2037.31 |
| 842572800000 | 2072.7 |
| 842832000000 | 2075.94 |
| 842918400000 | 2079.03 |
| 843004800000 | 2075.09 |
| 843091200000 | 2086.4 |
| 843177600000 | 2092.47 |
| 843436800000 | 2084.65 |
| 843523200000 | 2063.01 |
| 843609600000 | 2074.88 |
| 843696000000 | 2085.16 |
| 843782400000 | 2090.64 |
| 844041600000 | 2093.37 |
| 844128000000 | 2103.35 |
| 844214400000 | 2122.3 |
| 844300800000 | 2116.14 |
| 844387200000 | 2147.76 |
| 844646400000 | 2147.41 |
| 844732800000 | 2137.55 |
| 844819200000 | 2121.73 |
| 844905600000 | 2112.6 |
| 844992000000 | 2137.81 |
| 845251200000 | 2150.91 |
| 845337600000 | 2161.68 |
| 845424000000 | 2167.51 |
| 845510400000 | 2181.08 |
| 845596800000 | 2191.86 |
| 845856000000 | 2175.58 |
| 845942400000 | 2169.67 |
| 846028800000 | 2150.85 |
| 846115200000 | 2126.86 |
| 846201600000 | 2120.2 |
| 846460800000 | 2108.46 |
| 846547200000 | 2116.52 |
| 846633600000 | 2111.23 |
| 846720000000 | 2139.37 |
| 846806400000 | 2119.22 |
| 847065600000 | 2130.2 |
| 847152000000 | 2167.23 |
| 847238400000 | 2206.97 |
| 847324800000 | 2216.27 |
| 847411200000 | 2219.79 |
| 847670400000 | 2203.26 |
| 847756800000 | 2208.88 |
| 847843200000 | 2210.84 |
| 847929600000 | 2236.49 |
| 848016000000 | 2234.37 |
| 848275200000 | 2219.37 |
| 848361600000 | 2244.49 |
| 848448000000 | 2234.5 |
| 848534400000 | 2229.93 |
| 848620800000 | 2255.68 |
| 848880000000 | 2293.21 |
| 848966400000 | 2310.51 |
| 849052800000 | 2310.51 |
| 849139200000 | 2318.66 |
| 849225600000 | 2332.29 |
| 849484800000 | 2353.33 |
| 849571200000 | 2321.93 |
| 849657600000 | 2321.3 |
| 849744000000 | 2303.69 |
| 849830400000 | 2279.99 |
| 850089600000 | 2338.33 |
| 850176000000 | 2325.83 |
| 850262400000 | 2294.48 |
| 850348800000 | 2256.84 |
| 850435200000 | 2262.15 |
| 850694400000 | 2229.92 |
| 850780800000 | 2256.27 |
| 850867200000 | 2285.26 |
| 850953600000 | 2350.06 |
| 851040000000 | 2346.94 |
| 851299200000 | 2345.58 |
| 851385600000 | 2366.18 |
| 851472000000 | 2364.13 |
| 851558400000 | 2377.35 |
| 851644800000 | 2380.4 |
| 851904000000 | 2363.2 |
| 852076800000 | 2343.43 |
| 852163200000 | 2337.61 |
| 852249600000 | 2409.34 |
| 852508800000 | 2403.69 |
| 852595200000 | 2428.85 |
| 852681600000 | 2423.69 |
| 852768000000 | 2440.07 |
| 852854400000 | 2469.03 |
| 853113600000 | 2477.51 |
| 853200000000 | 2523.12 |
| 853286400000 | 2508.22 |
| 853372800000 | 2528.82 |
| 853459200000 | 2583.75 |
| 853718400000 | 2608.48 |
| 853804800000 | 2640.23 |
| 853891200000 | 2685.37 |
| 853977600000 | 2630.96 |
| 854064000000 | 2603.71 |
| 854323200000 | 2612.82 |
| 854409600000 | 2613.05 |
| 854496000000 | 2648.02 |
| 854582400000 | 2686.37 |
| 854668800000 | 2705.67 |
| 854928000000 | 2711.76 |
| 855014400000 | 2732.49 |
| 855100800000 | 2673.62 |
| 855187200000 | 2697.04 |
| 855273600000 | 2736.9 |
| 855532800000 | 2711.55 |
| 855619200000 | 2755.92 |
| 855705600000 | 2824.46 |
| 855792000000 | 2847.17 |
| 855878400000 | 2843.92 |
| 856137600000 | 2861.95 |
| 856224000000 | 2881.19 |
| 856310400000 | 2888.7 |
| 856396800000 | 2821.4 |
| 856483200000 | 2821.21 |
| 856742400000 | 2833.99 |
| 856828800000 | 2838.98 |
| 856915200000 | 2844.28 |
| 857001600000 | 2797.87 |
| 857088000000 | 2786.26 |
| 857347200000 | 2818.24 |
| 857433600000 | 2806.75 |
| 857520000000 | 2852.29 |
| 857606400000 | 2840.99 |
| 857692800000 | 2857.63 |
| 857952000000 | 2877.65 |
| 858038400000 | 2869.5 |
| 858124800000 | 2823.9 |
| 858211200000 | 2794.17 |
| 858297600000 | 2776.79 |
| 858556800000 | 2807.6 |
| 858643200000 | 2758.85 |
| 858729600000 | 2753.95 |
| 858816000000 | 2757.73 |
| 858902400000 | 2739.89 |
| 859161600000 | 2768.83 |
| 859248000000 | 2767.76 |
| 859334400000 | 2774.97 |
| 859420800000 | 2690.89 |
| 859507200000 | 2705.47 |
| 859766400000 | 2631.2 |
| 859852800000 | 2630.81 |
| 859939200000 | 2608.58 |
| 860025600000 | 2599.38 |
| 860112000000 | 2652.84 |
| 860371200000 | 2697.72 |
| 860457600000 | 2720.43 |
| 860544000000 | 2714.71 |
| 860630400000 | 2697.61 |
| 860716800000 | 2629.57 |
| 860976000000 | 2674.72 |
| 861062400000 | 2708.74 |
| 861148800000 | 2754.79 |
| 861235200000 | 2733.64 |
| 861321600000 | 2740.3 |
| 861580800000 | 2716.31 |
| 861667200000 | 2803.76 |
| 861753600000 | 2796.92 |
| 861840000000 | 2793.1 |
| 861926400000 | 2783.62 |
| 862185600000 | 2820.04 |
| 862272000000 | 2892.23 |
| 862358400000 | 2926.46 |
| 862444800000 | 2903.92 |
| 862531200000 | 2961.66 |
| 862790400000 | 3040.63 |
| 862876800000 | 3008.08 |
| 862963200000 | 2958.01 |
| 863049600000 | 2948.35 |
| 863136000000 | 2943.65 |
| 863395200000 | 3025.7 |
| 863481600000 | 2983.37 |
| 863568000000 | 2992.33 |
| 863654400000 | 3021.29 |
| 863740800000 | 2957.94 |
| 864000000000 | 3002.62 |
| 864086400000 | 2980.35 |
| 864172800000 | 3001.37 |
| 864259200000 | 2991.25 |
| 864345600000 | 3026.96 |
| 864604800000 | 3024.71 |
| 864691200000 | 3062.76 |
| 864777600000 | 3045.45 |
| 864864000000 | 3029.38 |
| 864950400000 | 3051.93 |
| 865209600000 | 3071.53 |
| 865296000000 | 3067.93 |
| 865382400000 | 3043.97 |
| 865468800000 | 3054.72 |
| 865555200000 | 3118.16 |
| 865814400000 | 3124.84 |
| 865900800000 | 3132.87 |
| 865987200000 | 3154.75 |
| 866073600000 | 3221.61 |
| 866160000000 | 3277.3 |
| 866419200000 | 3265.11 |
| 866505600000 | 3263.13 |
| 866592000000 | 3242.94 |
| 866678400000 | 3258.21 |
| 866764800000 | 3264.38 |
| 867024000000 | 3160.87 |
| 867110400000 | 3254.53 |
| 867196800000 | 3216.59 |
| 867283200000 | 3200.31 |
| 867369600000 | 3234.58 |
| 867628800000 | 3227.63 |
| 867715200000 | 3255.64 |
| 867801600000 | 3305.29 |
| 867888000000 | 3354.84 |
| 867974400000 | 3359.17 |
| 868233600000 | 3339.19 |
| 868320000000 | 3381.61 |
| 868406400000 | 3334.9 |
| 868492800000 | 3330.08 |
| 868579200000 | 3392.15 |
| 868838400000 | 3415.37 |
| 868924800000 | 3454.25 |
| 869011200000 | 3495.51 |
| 869097600000 | 3479.15 |
| 869184000000 | 3410.14 |
| 869443200000 | 3402.84 |
| 869529600000 | 3544.83 |
| 869616000000 | 3539.03 |
| 869702400000 | 3566.52 |
| 869788800000 | 3576.52 |
| 870048000000 | 3575.64 |
| 870134400000 | 3584.46 |
| 870220800000 | 3627.66 |
| 870307200000 | 3627.16 |
| 870393600000 | 3643.99 |
| 870652800000 | 3665.35 |
| 870739200000 | 3697.77 |
| 870825600000 | 3738.79 |
| 870912000000 | 3678.28 |
| 870998400000 | 3563.75 |
| 871257600000 | 3602.27 |
| 871344000000 | 3559.6 |
| 871430400000 | 3497.01 |
| 871516800000 | 3516.94 |
| 871603200000 | 3367.21 |
| 871862400000 | 3460.34 |
| 871948800000 | 3511.62 |
| 872035200000 | 3597.34 |
| 872121600000 | 3510.48 |
| 872208000000 | 3479.65 |
| 872467200000 | 3447.21 |
| 872553600000 | 3374.89 |
| 872640000000 | 3391.07 |
| 872726400000 | 3327.68 |
| 872812800000 | 3339.69 |
| 873072000000 | 3345.89 |
| 873158400000 | 3504.58 |
| 873244800000 | 3474.99 |
| 873331200000 | 3477.73 |
| 873417600000 | 3444.87 |
| 873676800000 | 3465.11 |
| 873763200000 | 3485.88 |
| 873849600000 | 3394.28 |
| 873936000000 | 3335.25 |
| 874022400000 | 3367.13 |
| 874281600000 | 3313.57 |
| 874368000000 | 3434.51 |
| 874454400000 | 3421.68 |
| 874540800000 | 3440.59 |
| 874627200000 | 3450.48 |
| 874886400000 | 3503.73 |
| 874972800000 | 3507.32 |
| 875059200000 | 3438.86 |
| 875145600000 | 3383.43 |
| 875232000000 | 3419.92 |
| 875491200000 | 3459.15 |
| 875577600000 | 3421.18 |
| 875664000000 | 3477.42 |
| 875750400000 | 3488.94 |
| 875836800000 | 3481.72 |
| 876096000000 | 3513.69 |
| 876182400000 | 3563.24 |
| 876268800000 | 3525.16 |
| 876355200000 | 3492.39 |
| 876441600000 | 3481.38 |
| 876700800000 | 3482.55 |
| 876787200000 | 3485.31 |
| 876873600000 | 3460.13 |
| 876960000000 | 3416.91 |
| 877046400000 | 3415.36 |
| 877305600000 | 3454.43 |
| 877392000000 | 3556.93 |
| 877478400000 | 3540.45 |
| 877564800000 | 3433.19 |
| 877651200000 | 3402.58 |
| 877910400000 | 3140.41 |
| 877996800000 | 3294.5 |
| 878083200000 | 3257.83 |
| 878169600000 | 3180.47 |
| 878256000000 | 3247.19 |
| 878515200000 | 3354.68 |
| 878601600000 | 3332.62 |
| 878688000000 | 3323.52 |
| 878774400000 | 3312.14 |
| 878860800000 | 3255.14 |
| 879120000000 | 3220.28 |
| 879206400000 | 3244.29 |
| 879292800000 | 3190.3 |
| 879379200000 | 3257.02 |
| 879465600000 | 3313.97 |
| 879724800000 | 3384.07 |
| 879811200000 | 3352 |
| 879897600000 | 3387.86 |
| 879984000000 | 3450.41 |
| 880070400000 | 3466.43 |
| 880329600000 | 3396.86 |
| 880416000000 | 3442.48 |
| 880502400000 | 3461.89 |
| 880588800000 | 3472.06 |
| 880675200000 | 3481 |
| 880934400000 | 3590.57 |
| 881020800000 | 3576.54 |
| 881107200000 | 3590.25 |
| 881193600000 | 3579.47 |
| 881280000000 | 3640.29 |
| 881539200000 | 3651.84 |
| 881625600000 | 3627.66 |
| 881712000000 | 3589.1 |
| 881798400000 | 3479.02 |
| 881884800000 | 3519.15 |
| 882144000000 | 3561.64 |
| 882230400000 | 3594.13 |
| 882316800000 | 3552.6 |
| 882403200000 | 3511.3 |
| 882489600000 | 3484.96 |
| 882748800000 | 3520.38 |
| 882835200000 | 3443.25 |
| 883353600000 | 3537.33 |
| 883440000000 | 3592.73 |
| 883699200000 | 3651.41 |
| 883958400000 | 3710.33 |
| 884044800000 | 3686.81 |
| 884131200000 | 3667.79 |
| 884217600000 | 3634.2 |
| 884304000000 | 3525.01 |
| 884563200000 | 3585.01 |
| 884649600000 | 3635.82 |
| 884736000000 | 3653.38 |
| 884822400000 | 3640.01 |
| 884908800000 | 3686.47 |
| 885168000000 | 3691.21 |
| 885254400000 | 3766.2 |
| 885340800000 | 3695.18 |
| 885427200000 | 3630.55 |
| 885513600000 | 3554.39 |
| 885772800000 | 3597.35 |
| 885859200000 | 3643.63 |
| 885945600000 | 3722.88 |
| 886032000000 | 3782.11 |
| 886118400000 | 3767.41 |
| 886377600000 | 3816.26 |
| 886464000000 | 3830.83 |
| 886550400000 | 3812.61 |
| 886636800000 | 3768.7 |
| 886723200000 | 3852.45 |
| 886982400000 | 3860.04 |
| 887068800000 | 3867.76 |
| 887155200000 | 3896.93 |
| 887241600000 | 3883.63 |
| 887328000000 | 3900.03 |
| 887587200000 | 3887.11 |
| 887673600000 | 3910.31 |
| 887760000000 | 3933.94 |
| 887846400000 | 3926.36 |
| 887932800000 | 3948.76 |
| 888192000000 | 3921.4 |
| 888278400000 | 3898.99 |
| 888364800000 | 3963.8 |
| 888451200000 | 3982.35 |
| 888537600000 | 3985.46 |
| 888796800000 | 3961.1 |
| 888883200000 | 3971.94 |
| 888969600000 | 3946.95 |
| 889056000000 | 3912.65 |
| 889142400000 | 4011.11 |
| 889401600000 | 3986.7 |
| 889488000000 | 4036.89 |
| 889574400000 | 4056.25 |
| 889660800000 | 4046.76 |
| 889747200000 | 4020.7 |
| 890006400000 | 4068.78 |
| 890092800000 | 4056.32 |
| 890179200000 | 4098.13 |
| 890265600000 | 4111.44 |
| 890352000000 | 4174.32 |
| 890611200000 | 4140.5 |
| 890697600000 | 4187 |
| 890784000000 | 4178.89 |
| 890870400000 | 4167.75 |
| 890956800000 | 4155.7 |
| 891216000000 | 4199.26 |
| 891302400000 | 4230.36 |
| 891388800000 | 4269.27 |
| 891475200000 | 4315.78 |
| 891561600000 | 4333.2 |
| 891820800000 | 4318.63 |
| 891907200000 | 4265.18 |
| 891993600000 | 4189.13 |
| 892080000000 | 4224.96 |
| 892512000000 | 4195.34 |
| 892598400000 | 4196.46 |
| 892684800000 | 4181.1 |
| 892771200000 | 4259.72 |
| 893030400000 | 4262.06 |
| 893116800000 | 4253.3 |
| 893203200000 | 4292.52 |
| 893289600000 | 4266.06 |
| 893376000000 | 4198.17 |
| 893635200000 | 4122.9 |
| 893721600000 | 4117.17 |
| 893808000000 | 4151.06 |
| 893894400000 | 4213.93 |
| 894240000000 | 4194.09 |
| 894326400000 | 4151.63 |
| 894412800000 | 4094.89 |
| 894499200000 | 4055.33 |
| 894585600000 | 4123.84 |
| 894844800000 | 4129.64 |
| 894931200000 | 4163.01 |
| 895017600000 | 4195.74 |
| 895104000000 | 4185.83 |
| 895190400000 | 4158.81 |
| 895449600000 | 4158.81 |
| 895536000000 | 4167.67 |
| 895622400000 | 4175.5 |
| 895795200000 | 4135.6 |
| 896054400000 | 4144.87 |
| 896140800000 | 4087.03 |
| 896227200000 | 4138.08 |
| 896313600000 | 4149.39 |
| 896400000000 | 4116.43 |
| 896745600000 | 4125.67 |
| 896832000000 | 4055.87 |
| 896918400000 | 4103.78 |
| 897004800000 | 4212.19 |
| 897264000000 | 4221.78 |
| 897350400000 | 4245.52 |
| 897436800000 | 4263.06 |
| 897609600000 | 4314.08 |
| 897868800000 | 4241.27 |
| 897955200000 | 4249.93 |
| 898041600000 | 4303.37 |
| 898128000000 | 4313.33 |
| 898214400000 | 4268.31 |
| 898473600000 | 4304.19 |
| 898560000000 | 4407.84 |
| 898646400000 | 4458.74 |
| 898732800000 | 4419.02 |
| 898819200000 | 4487.91 |
| 899078400000 | 4512.55 |
| 899164800000 | 4458.84 |
| 899251200000 | 4542.85 |
| 899337600000 | 4545.12 |
| 899424000000 | 4540.32 |
| 899683200000 | 4572.48 |
| 899769600000 | 4573 |
| 899856000000 | 4643.17 |
| 899942400000 | 4649.76 |
| 900028800000 | 4661.25 |
| 900288000000 | 4639.45 |
| 900374400000 | 4681.13 |
| 900460800000 | 4658.55 |
| 900547200000 | 4667.19 |
| 900633600000 | 4668.01 |
| 900892800000 | 4650.97 |
| 900979200000 | 4585.54 |
| 901065600000 | 4589.16 |
| 901152000000 | 4497.81 |
| 901238400000 | 4486.41 |
| 901497600000 | 4538.63 |
| 901584000000 | 4451.21 |
| 901670400000 | 4430.7 |
| 901756800000 | 4517.57 |
| 901843200000 | 4438.34 |
| 902102400000 | 4418.23 |
| 902188800000 | 4238.49 |
| 902275200000 | 4275.73 |
| 902361600000 | 4317.07 |
| 902448000000 | 4309.33 |
| 902707200000 | 4293.02 |
| 902793600000 | 4233.46 |
| 902880000000 | 4291.03 |
| 902966400000 | 4275.15 |
| 903052800000 | 4272.81 |
| 903312000000 | 4357.8 |
| 903398400000 | 4445.71 |
| 903484800000 | 4430.94 |
| 903571200000 | 4392.56 |
| 903657600000 | 4372.65 |
| 903916800000 | 4378.39 |
| 904003200000 | 4407.34 |
| 904089600000 | 4413.8 |
| 904176000000 | 4245.09 |
| 904262400000 | 4093.35 |
| 904521600000 | 3779.88 |
| 904608000000 | 3919.78 |
| 904694400000 | 3878.61 |
| 904780800000 | 3791.5 |
| 904867200000 | 3768.08 |
| 905126400000 | 3750.26 |
| 905212800000 | 3938.46 |
| 905299200000 | 3869.53 |
| 905385600000 | 3704.86 |
| 905472000000 | 3807.54 |
| 905731200000 | 3919.02 |
| 905817600000 | 3917.9 |
| 905904000000 | 3939.61 |
| 905990400000 | 3814.15 |
| 906076800000 | 3835.26 |
| 906336000000 | 3840.4 |
| 906422400000 | 3860.7 |
| 906508800000 | 4016.75 |
| 906595200000 | 3909.19 |
| 906681600000 | 3902.15 |
| 906940800000 | 3939.06 |
| 907027200000 | 3933.26 |
| 907113600000 | 3817.38 |
| 907200000000 | 3669.85 |
| 907286400000 | 3702.63 |
| 907545600000 | 3632.36 |
| 907632000000 | 3620.21 |
| 907718400000 | 3533.05 |
| 907804800000 | 3482.64 |
| 907891200000 | 3594.68 |
| 908150400000 | 3686.36 |
| 908236800000 | 3679.16 |
| 908323200000 | 3728.56 |
| 908409600000 | 3860.71 |
| 908496000000 | 3877.83 |
| 908755200000 | 3912.01 |
| 908841600000 | 3933.71 |
| 908928000000 | 3976.08 |
| 909014400000 | 4029.08 |
| 909100800000 | 4001.15 |
| 909360000000 | 4033.46 |
| 909446400000 | 4013.01 |
| 909532800000 | 4026.6 |
| 909619200000 | 4091.07 |
| 909705600000 | 4133.25 |
| 909964800000 | 4173.06 |
| 910051200000 | 4194.99 |
| 910137600000 | 4227.56 |
| 910224000000 | 4264.26 |
| 910310400000 | 4315.69 |
| 910569600000 | 4343.7 |
| 910656000000 | 4341.03 |
| 910742400000 | 4300.89 |
| 910828800000 | 4316.75 |
| 910915200000 | 4324.77 |
| 911174400000 | 4318.73 |
| 911260800000 | 4346.81 |
| 911347200000 | 4372.62 |
| 911433600000 | 4440.98 |
| 911520000000 | 4509.48 |
| 911779200000 | 4664 |
| 911865600000 | 4640.94 |
| 911952000000 | 4662.86 |
| 912038400000 | 4658.62 |
| 912124800000 | 4710.21 |
| 912384000000 | 4557.6 |
| 912470400000 | 4568.02 |
| 912556800000 | 4524.85 |
| 912643200000 | 4433.69 |
| 912729600000 | 4551.46 |
| 912988800000 | 4604.82 |
| 913075200000 | 4573.63 |
| 913161600000 | 4575.83 |
| 913248000000 | 4468.22 |
| 913334400000 | 4457.93 |
| 913593600000 | 4354.89 |
| 913680000000 | 4482.29 |
| 913766400000 | 4489.76 |
| 913852800000 | 4563.81 |
| 913939200000 | 4607.94 |
| 914198400000 | 4688.6 |
| 914284800000 | 4695.71 |
| 914371200000 | 4819.06 |
| 914803200000 | 4819.02 |
| 914889600000 | 4860.09 |
| 914976000000 | 4827.87 |
| 915408000000 | 4777.91 |
| 915494400000 | 4858.78 |
| 915580800000 | 5014.37 |
| 915667200000 | 5035.2 |
| 915753600000 | 5107.07 |
| 916012800000 | 5054.83 |
| 916099200000 | 4944.96 |
| 916185600000 | 4866.15 |
| 916272000000 | 4779.81 |
| 916358400000 | 4948.58 |
| 916617600000 | 4947.3 |
| 916704000000 | 5006.73 |
| 916790400000 | 5051.87 |
| 916876800000 | 4939.55 |
| 916963200000 | 4893.67 |
| 917222400000 | 4947.84 |
| 917308800000 | 5053.65 |
| 917395200000 | 5045.56 |
| 917481600000 | 5181.4 |
| 917568000000 | 5257.17 |
| 917827200000 | 5253.13 |
| 917913600000 | 5185.75 |
| 918000000000 | 5226.54 |
| 918086400000 | 5122.84 |
| 918172800000 | 5084.98 |
| 918432000000 | 5103.79 |
| 918518400000 | 4985.85 |
| 918604800000 | 5018.19 |
| 918691200000 | 5161.84 |
| 918777600000 | 5055.21 |
| 919036800000 | 5079.97 |
| 919123200000 | 5155.47 |
| 919209600000 | 5070.81 |
| 919296000000 | 5132.33 |
| 919382400000 | 5205.6 |
| 919641600000 | 5362.63 |
| 919728000000 | 5372.12 |
| 919814400000 | 5292.96 |
| 919900800000 | 5229.69 |
| 919987200000 | 5239.29 |
| 920246400000 | 5273.44 |
| 920332800000 | 5209.61 |
| 920419200000 | 5235.72 |
| 920505600000 | 5357.55 |
| 920592000000 | 5489.38 |
| 920851200000 | 5502.67 |
| 920937600000 | 5518.83 |
| 921024000000 | 5487.99 |
| 921110400000 | 5616.45 |
| 921196800000 | 5543.9 |
| 921456000000 | 5605.18 |
| 921542400000 | 5596.99 |
| 921628800000 | 5488.22 |
| 921715200000 | 5573.23 |
| 921801600000 | 5528.09 |
| 922060800000 | 5523.71 |
| 922147200000 | 5373.86 |
| 922233600000 | 5390.2 |
| 922320000000 | 5513.66 |
| 922406400000 | 5547.21 |
| 922665600000 | 5699.4 |
| 922752000000 | 5640.41 |
| 922838400000 | 5530.99 |
| 922924800000 | 5572.26 |
| 923356800000 | 5568.5 |
| 923443200000 | 5643.75 |
| 923529600000 | 5691.64 |
| 923616000000 | 5714.23 |
| 923875200000 | 5733.38 |
| 923961600000 | 5717.57 |
| 924048000000 | 5569.18 |
| 924134400000 | 5587.76 |
| 924220800000 | 5560.6 |
| 924480000000 | 5439.09 |
| 924566400000 | 5526.65 |
| 924652800000 | 5676.37 |
| 924739200000 | 5777.17 |
| 924825600000 | 5755.36 |
| 925084800000 | 5792.14 |
| 925171200000 | 5750.59 |
| 925257600000 | 5705.31 |
| 925344000000 | 5671.71 |
| 925430400000 | 5644.88 |
| 925689600000 | 5722.12 |
| 925776000000 | 5596.47 |
| 925862400000 | 5619.03 |
| 925948800000 | 5495.17 |
| 926035200000 | 5559.07 |
| 926294400000 | 5524.31 |
| 926380800000 | 5618.04 |
| 926467200000 | 5685.93 |
| 926640000000 | 5559.26 |
| 926899200000 | 5578.02 |
| 926985600000 | 5540.5 |
| 927072000000 | 5595.76 |
| 927158400000 | 5562.13 |
| 927244800000 | 5539.35 |
| 927590400000 | 5432 |
| 927676800000 | 5591.77 |
| 927763200000 | 5517.47 |
| 927849600000 | 5613.29 |
| 928108800000 | 5608.72 |
| 928195200000 | 5549.21 |
| 928281600000 | 5614.79 |
| 928454400000 | 5772.57 |
| 928713600000 | 5796.69 |
| 928800000000 | 5630.67 |
| 928886400000 | 5642 |
| 928972800000 | 5543.66 |
| 929059200000 | 5478.95 |
| 929318400000 | 5528.97 |
| 929404800000 | 5561.96 |
| 929491200000 | 5756.66 |
| 929577600000 | 5773.34 |
| 929664000000 | 5776.36 |
| 929923200000 | 5808.08 |
| 930009600000 | 5760.33 |
| 930096000000 | 5751.07 |
| 930182400000 | 5674.91 |
| 930268800000 | 5613.05 |
| 930528000000 | 5719.74 |
| 930614400000 | 5849.06 |
| 930700800000 | 6004.32 |
| 930787200000 | 6080.5 |
| 930873600000 | 6138.95 |
| 931132800000 | 6147.35 |
| 931219200000 | 6113.7 |
| 931305600000 | 6194.06 |
| 931392000000 | 6171.58 |
| 931478400000 | 6230.51 |
| 931737600000 | 6258.58 |
| 931824000000 | 6195.26 |
| 931910400000 | 6199.62 |
| 931996800000 | 6259.2 |
| 932083200000 | 6322.47 |
| 932342400000 | 6290.34 |
| 932428800000 | 6001.06 |
| 932515200000 | 5959.75 |
| 932601600000 | 5892.09 |
| 932688000000 | 5875.8 |
| 932947200000 | 5750.25 |
| 933033600000 | 5833.16 |
| 933120000000 | 5833.47 |
| 933206400000 | 5689.61 |
| 933292800000 | 5647.47 |
| 933552000000 | 5653.29 |
| 933638400000 | 5635.5 |
| 933724800000 | 5514.13 |
| 933811200000 | 5536.92 |
| 933897600000 | 5509.6 |
| 934156800000 | 5527.34 |
| 934243200000 | 5452.94 |
| 934329600000 | 5580.45 |
| 934416000000 | 5576.5 |
| 934502400000 | 5743.36 |
| 934761600000 | 5777.62 |
| 934848000000 | 5869.72 |
| 934934400000 | 5829.92 |
| 935020800000 | 5704.88 |
| 935107200000 | 5758.26 |
| 935366400000 | 5878.86 |
| 935452800000 | 5993.92 |
| 935539200000 | 6129.24 |
| 935625600000 | 6066.14 |
| 935712000000 | 5975.88 |
| 935971200000 | 5896.46 |
| 936057600000 | 5793.86 |
| 936144000000 | 5836.28 |
| 936230400000 | 5732.55 |
| 936316800000 | 5952.31 |
| 936576000000 | 5963.56 |
| 936662400000 | 5933.95 |
| 936748800000 | 5896.48 |
| 936835200000 | 5940.48 |
| 936921600000 | 6041.45 |
| 937180800000 | 6003.28 |
| 937267200000 | 5960.44 |
| 937353600000 | 5887.75 |
| 937440000000 | 5898.53 |
| 937526400000 | 6008.62 |
| 937785600000 | 6010.7 |
| 937872000000 | 5852.78 |
| 937958400000 | 5845.81 |
| 938044800000 | 5738.47 |
| 938131200000 | 5732.14 |
| 938390400000 | 5747.56 |
| 938476800000 | 5721.63 |
| 938563200000 | 5606.52 |
| 938649600000 | 5626.79 |
| 938736000000 | 5593.97 |
| 938995200000 | 5688.15 |
| 939081600000 | 5708.08 |
| 939168000000 | 5803.82 |
| 939254400000 | 5765.56 |
| 939340800000 | 5918.58 |
| 939600000000 | 5904.07 |
| 939686400000 | 5757.39 |
| 939772800000 | 5615.4 |
| 939859200000 | 5574.69 |
| 939945600000 | 5371.23 |
| 940204800000 | 5425.95 |
| 940291200000 | 5500.52 |
| 940377600000 | 5663.21 |
| 940464000000 | 5614.4 |
| 940550400000 | 5763.08 |
| 940809600000 | 5717.98 |
| 940896000000 | 5733.64 |
| 940982400000 | 5819.58 |
| 941068800000 | 6029.42 |
| 941155200000 | 6108.48 |
| 941414400000 | 6073.25 |
| 941500800000 | 6031.46 |
| 941587200000 | 6073.58 |
| 941673600000 | 6130.66 |
| 941760000000 | 6183.17 |
| 942019200000 | 6248.68 |
| 942105600000 | 6173.63 |
| 942192000000 | 6175.36 |
| 942278400000 | 6229.26 |
| 942364800000 | 6330.21 |
| 942624000000 | 6299.11 |
| 942710400000 | 6423.26 |
| 942796800000 | 6335.22 |
| 942883200000 | 6438.01 |
| 942969600000 | 6432.61 |
| 943228800000 | 6461.22 |
| 943315200000 | 6431.69 |
| 943401600000 | 6567.66 |
| 943488000000 | 6543.83 |
| 943574400000 | 6575.58 |
| 943833600000 | 6589.75 |
| 943920000000 | 6489.6 |
| 944006400000 | 6570.21 |
| 944092800000 | 6623.02 |
| 944179200000 | 6739.39 |
| 944438400000 | 6546.29 |
| 944524800000 | 6502.79 |
| 944611200000 | 6462.36 |
| 944697600000 | 6537.52 |
| 944784000000 | 6595.01 |
| 945043200000 | 6634.42 |
| 945129600000 | 6636.02 |
| 945216000000 | 6693.27 |
| 945302400000 | 6633.76 |
| 945388800000 | 6697.63 |
| 945648000000 | 6685.75 |
| 945734400000 | 6728.14 |
| 945820800000 | 6740.33 |
| 945907200000 | 6776.53 |
| 946252800000 | 6801.08 |
| 946339200000 | 6850.1 |
| 946425600000 | 6820.71 |
| 946512000000 | 6824.05 |
| 946857600000 | 6696.41 |
| 946944000000 | 6334.87 |
| 947030400000 | 6355.3 |
| 947116800000 | 6357.36 |
| 947203200000 | 6514.01 |
| 947462400000 | 6587.61 |
| 947548800000 | 6473.03 |
| 947635200000 | 6483.37 |
| 947721600000 | 6544.99 |
| 947808000000 | 6718.64 |
| 948067200000 | 6748.24 |
| 948153600000 | 6690.08 |
| 948240000000 | 6646.46 |
| 948326400000 | 6566.59 |
| 948412800000 | 6560.31 |
| 948672000000 | 6430.91 |
| 948758400000 | 6484.52 |
| 948844800000 | 6474.4 |
| 948931200000 | 6552.83 |
| 949017600000 | 6473.76 |
| 949276800000 | 6632.88 |
| 949363200000 | 6747.43 |
| 949449600000 | 6671.01 |
| 949536000000 | 6642.62 |
| 949622400000 | 6704.36 |
| 949881600000 | 6691.52 |
| 949968000000 | 6724.18 |
| 950054400000 | 6538.11 |
| 950140800000 | 6593.86 |
| 950227200000 | 6478.04 |
| 950486400000 | 6506.11 |
| 950572800000 | 6502.29 |
| 950659200000 | 6403.13 |
| 950745600000 | 6372.15 |
| 950832000000 | 6153.51 |
| 951091200000 | 6140.42 |
| 951177600000 | 6056.6 |
| 951264000000 | 6125.64 |
| 951350400000 | 6149.65 |
| 951436800000 | 6133.5 |
| 951696000000 | 6281.87 |
| 951782400000 | 6364.32 |
| 951868800000 | 6389.21 |
| 951955200000 | 6518.14 |
| 952041600000 | 6654.48 |
| 952300800000 | 6529.15 |
| 952387200000 | 6343.07 |
| 952473600000 | 6422.55 |
| 952560000000 | 6521.34 |
| 952646400000 | 6501.93 |
| 952905600000 | 6479.79 |
| 952992000000 | 6394.85 |
| 953078400000 | 6538.29 |
| 953164800000 | 6794.97 |
| 953251200000 | 6872.41 |
| 953510400000 | 6874.45 |
| 953596800000 | 7063.05 |
| 953683200000 | 7151.4 |
| 953769600000 | 7262.42 |
| 953856000000 | 7227.11 |
| 954115200000 | 7223.7 |
| 954201600000 | 7181.44 |
| 954288000000 | 7337.04 |
| 954374400000 | 7176.78 |
| 954460800000 | 7222.13 |
| 954720000000 | 7326.57 |
| 954806400000 | 7255.59 |
| 954892800000 | 7094.64 |
| 954979200000 | 7178.86 |
| 955065600000 | 7245.3 |
| 955324800000 | 7238.5 |
| 955411200000 | 7253.33 |
| 955497600000 | 7097.55 |
| 955584000000 | 6962.55 |
| 955670400000 | 6536.17 |
| 955929600000 | 6776.89 |
| 956016000000 | 7032.49 |
| 956102400000 | 7023.67 |
| 956188800000 | 7040.3 |
| 956620800000 | 7339.66 |
| 956707200000 | 7288.74 |
| 956793600000 | 7396.79 |
| 956880000000 | 7291.6 |
| 957225600000 | 7170.96 |
| 957312000000 | 7167.45 |
| 957398400000 | 7073.13 |
| 957484800000 | 7157.44 |
| 957744000000 | 7136.2 |
| 957830400000 | 7040.41 |
| 957916800000 | 6848.46 |
| 958003200000 | 6993.89 |
| 958089600000 | 7019.46 |
| 958348800000 | 7145.74 |
| 958435200000 | 7237.07 |
| 958521600000 | 7255.4 |
| 958608000000 | 7171.41 |
| 958694400000 | 7059.67 |
| 958953600000 | 6963.77 |
| 959040000000 | 6826.79 |
| 959126400000 | 6932.22 |
| 959212800000 | 6848.43 |
| 959299200000 | 6664.26 |
| 959558400000 | 6691.2 |
| 959644800000 | 6850.36 |
| 959731200000 | 6850.74 |
| 959817600000 | 6960.65 |
| 959904000000 | 6989.6 |
| 960163200000 | 6922.57 |
| 960249600000 | 6804.02 |
| 960336000000 | 6852.81 |
| 960422400000 | 6827.8 |
| 960508800000 | 6782.7 |
| 960768000000 | 6708.59 |
| 960854400000 | 6794.69 |
| 960940800000 | 6854.26 |
| 961027200000 | 6943.48 |
| 961113600000 | 6741.21 |
| 961372800000 | 6877.97 |
| 961459200000 | 6874.98 |
| 961545600000 | 6981.42 |
| 961632000000 | 6933.11 |
| 961718400000 | 6929.53 |
| 961977600000 | 6997.27 |
| 962064000000 | 6924.99 |
| 962150400000 | 6918.85 |
| 962236800000 | 6837.72 |
| 962323200000 | 6895.01 |
| 962582400000 | 6947.25 |
| 962668800000 | 6962.97 |
| 962755200000 | 6853.02 |
| 962841600000 | 6908.82 |
| 962928000000 | 7051.05 |
| 963187200000 | 7004.14 |
| 963273600000 | 7025.74 |
| 963360000000 | 7136.49 |
| 963446400000 | 7163.7 |
| 963532800000 | 7215.85 |
| 963792000000 | 7248.49 |
| 963878400000 | 7196.17 |
| 963964800000 | 7216.18 |
| 964051200000 | 7272.36 |
| 964137600000 | 7161.31 |
| 964396800000 | 7123.79 |
| 964483200000 | 7089.54 |
| 964569600000 | 6977.45 |
| 964656000000 | 7059.27 |
| 964742400000 | 6966.96 |
| 965001600000 | 6997.72 |
| 965088000000 | 7056.57 |
| 965174400000 | 7101.05 |
| 965260800000 | 7253.87 |
| 965347200000 | 7259.99 |
| 965606400000 | 7278.55 |
| 965692800000 | 7371.16 |
| 965779200000 | 7339.56 |
| 965865600000 | 7202.72 |
| 965952000000 | 7297.44 |
| 966211200000 | 7382.28 |
| 966297600000 | 7273.91 |
| 966384000000 | 7224.52 |
| 966470400000 | 7283.55 |
| 966556800000 | 7300.64 |
| 966816000000 | 7408.39 |
| 966902400000 | 7447.28 |
| 966988800000 | 7501.64 |
| 967075200000 | 7460.09 |
| 967161600000 | 7451.88 |
| 967420800000 | 7515.84 |
| 967507200000 | 7532.58 |
| 967593600000 | 7490.32 |
| 967680000000 | 7615.99 |
| 967766400000 | 7520.55 |
| 968025600000 | 7531.43 |
| 968112000000 | 7547.94 |
| 968198400000 | 7602.38 |
| 968284800000 | 7627.18 |
| 968371200000 | 7678.37 |
| 968630400000 | 7697.17 |
| 968716800000 | 7687.05 |
| 968803200000 | 7662.82 |
| 968889600000 | 7587.82 |
| 968976000000 | 7516.42 |
| 969235200000 | 7478.63 |
| 969321600000 | 7590.48 |
| 969408000000 | 7591.48 |
| 969494400000 | 7491.97 |
| 969580800000 | 7296.57 |
| 969840000000 | 7237.93 |
| 969926400000 | 7108.69 |
| 970012800000 | 7117.84 |
| 970099200000 | 7255.32 |
| 970185600000 | 7121.4 |
| 970444800000 | 7164.97 |
| 970617600000 | 7246.5 |
| 970704000000 | 7314.36 |
| 970790400000 | 7201.2 |
| 971049600000 | 7136.61 |
| 971136000000 | 7062.92 |
| 971222400000 | 6929.71 |
| 971308800000 | 6790.03 |
| 971395200000 | 7118.3 |
| 971654400000 | 7124.98 |
| 971740800000 | 6988.97 |
| 971827200000 | 7053.5 |
| 971913600000 | 7280.73 |
| 972000000000 | 7307.76 |
| 972259200000 | 7370.99 |
| 972345600000 | 7362.66 |
| 972432000000 | 7264.9 |
| 972518400000 | 7231.51 |
| 972604800000 | 7196.69 |
| 972864000000 | 7242.74 |
| 972950400000 | 7350.66 |
| 973036800000 | 7208.36 |
| 973123200000 | 7238.43 |
| 973209600000 | 7191.42 |
| 973468800000 | 7280.26 |
| 973555200000 | 7287.23 |
| 973641600000 | 7185.43 |
| 973728000000 | 7061.54 |
| 973814400000 | 6883.17 |
| 974073600000 | 6806.33 |
| 974160000000 | 6993.65 |
| 974246400000 | 7029.17 |
| 974332800000 | 6977.7 |
| 974419200000 | 6988.53 |
| 974678400000 | 6876.72 |
| 974764800000 | 6978.81 |
| 974851200000 | 6823.5 |
| 974937600000 | 6885.6 |
| 975024000000 | 6964.61 |
| 975283200000 | 6919.83 |
| 975369600000 | 6818.47 |
| 975456000000 | 6819.48 |
| 975542400000 | 6567.1 |
| 975628800000 | 6493.56 |
| 975888000000 | 6446.95 |
| 975974400000 | 6793.58 |
| 976060800000 | 6599.63 |
| 976147200000 | 6548.51 |
| 976233600000 | 6717.63 |
| 976492800000 | 6817.81 |
| 976579200000 | 6768.28 |
| 976665600000 | 6743.82 |
| 976752000000 | 6565.43 |
| 976838400000 | 6307.41 |
| 977097600000 | 6359.58 |
| 977184000000 | 6291.28 |
| 977270400000 | 5945.02 |
| 977356800000 | 5952 |
| 977443200000 | 6019.75 |
| 977875200000 | 6003.37 |
| 977961600000 | 6017.43 |
| 978048000000 | 5904.4 |
| 978393600000 | 5690.21 |
| 978480000000 | 6101.87 |
| 978566400000 | 5950.1 |
| 978652800000 | 5745.98 |
| 978912000000 | 5756.78 |
| 978998400000 | 5843.2 |
| 979084800000 | 5891.1 |
| 979171200000 | 5897.56 |
| 979257600000 | 5846.03 |
| 979516800000 | 5909.4 |
| 979603200000 | 5963.7 |
| 979689600000 | 5998.91 |
| 979776000000 | 6061.31 |
| 979862400000 | 6092.2 |
| 980121600000 | 6038.05 |
| 980208000000 | 6110.06 |
| 980294400000 | 6213.68 |
| 980380800000 | 6204.55 |
| 980467200000 | 6192.7 |
| 980726400000 | 6247.41 |
| 980812800000 | 6244.03 |
| 980899200000 | 6182.96 |
| 980985600000 | 6176.3 |
| 981072000000 | 6108.71 |
| 981331200000 | 6090.21 |
| 981417600000 | 6154.3 |
| 981504000000 | 6047.36 |
| 981590400000 | 6101.27 |
| 981676800000 | 5944.85 |
| 981936000000 | 5994.23 |
| 982022400000 | 6005.82 |
| 982108800000 | 5983.07 |
| 982195200000 | 6115.55 |
| 982281600000 | 5931.9 |
| 982540800000 | 5880.88 |
| 982627200000 | 5840.05 |
| 982713600000 | 5721.11 |
| 982800000000 | 5765.99 |
| 982886400000 | 5644.68 |
| 983145600000 | 5781.81 |
| 983232000000 | 5710.93 |
| 983318400000 | 5585.84 |
| 983404800000 | 5530.97 |
| 983491200000 | 5462.47 |
| 983750400000 | 5516.85 |
| 983836800000 | 5558.8 |
| 983923200000 | 5609.84 |
| 984009600000 | 5605.86 |
| 984096000000 | 5454.53 |
| 984355200000 | 5205.74 |
| 984441600000 | 5402.79 |
| 984528000000 | 5278.32 |
| 984614400000 | 5383.41 |
| 984700800000 | 5297.33 |
| 984960000000 | 5364.82 |
| 985046400000 | 5176.8 |
| 985132800000 | 5134.74 |
| 985219200000 | 5213.2 |
| 985305600000 | 5274.34 |
| 985564800000 | 5297.45 |
| 985651200000 | 5478.96 |
| 985737600000 | 5348.17 |
| 985824000000 | 5356.93 |
| 985910400000 | 5431.77 |
| 986169600000 | 5358.45 |
| 986256000000 | 5094.19 |
| 986342400000 | 5027.36 |
| 986428800000 | 5284.94 |
| 986515200000 | 5162.11 |
| 986774400000 | 5207.99 |
| 986860800000 | 5429.88 |
| 986947200000 | 5420.44 |
| 987033600000 | 5479.57 |
| 987465600000 | 5616.75 |
| 987552000000 | 5805.34 |
| 987638400000 | 5859.26 |
| 987724800000 | 5754.52 |
| 987984000000 | 5694.68 |
| 988070400000 | 5629.16 |
| 988156800000 | 5710.26 |
| 988243200000 | 5714.15 |
| 988329600000 | 5863.64 |
| 988588800000 | 5850.81 |
| 988761600000 | 5828.61 |
| 988848000000 | 5764.99 |
| 988934400000 | 5829.04 |
| 989193600000 | 5858.61 |
| 989280000000 | 5898.87 |
| 989366400000 | 5837.24 |
| 989452800000 | 5848.01 |
| 989539200000 | 5824.56 |
| 989798400000 | 5860.93 |
| 989884800000 | 5819.94 |
| 989971200000 | 5951.56 |
| 990057600000 | 5962.43 |
| 990144000000 | 6007.38 |
| 990403200000 | 6105.37 |
| 990489600000 | 6183.05 |
| 990576000000 | 6144.76 |
| 990662400000 | 6157.69 |
| 990748800000 | 6061.79 |
| 991008000000 | 6061.65 |
| 991094400000 | 6045.14 |
| 991180800000 | 5938.67 |
| 991267200000 | 6039.12 |
| 991353600000 | 6058.55 |
| 991612800000 | 6127.9 |
| 991699200000 | 6164.51 |
| 991785600000 | 6123.98 |
| 991872000000 | 6155.93 |
| 991958400000 | 6083.29 |
| 992217600000 | 6083.82 |
| 992304000000 | 6068.49 |
| 992390400000 | 5957.48 |
| 992476800000 | 5809.41 |
| 992563200000 | 5760.3 |
| 992822400000 | 5747.19 |
| 992908800000 | 5812.02 |
| 992995200000 | 5849.18 |
| 993081600000 | 5926.5 |
| 993168000000 | 5865.4 |
| 993427200000 | 5793.77 |
| 993513600000 | 5772.97 |
| 993600000000 | 5744.38 |
| 993686400000 | 5945.24 |
| 993772800000 | 5889.38 |
| 994032000000 | 5986.11 |
| 994118400000 | 5953.83 |
| 994204800000 | 5970.98 |
| 994291200000 | 5945.52 |
| 994377600000 | 5714.67 |
| 994636800000 | 5781.85 |
| 994723200000 | 5645.71 |
| 994809600000 | 5604.26 |
| 994896000000 | 5782.1 |
| 994982400000 | 5825.23 |
| 995241600000 | 5762.07 |
| 995328000000 | 5798.79 |
| 995414400000 | 5704.92 |
| 995500800000 | 5753.37 |
| 995587200000 | 5725.59 |
| 995846400000 | 5638.33 |
| 995932800000 | 5512.55 |
| 996019200000 | 5569.04 |
| 996105600000 | 5629.38 |
| 996192000000 | 5642.8 |
| 996451200000 | 5643.4 |
| 996537600000 | 5681.82 |
| 996624000000 | 5666.12 |
| 996710400000 | 5675.63 |
| 996796800000 | 5635.54 |
| 997056000000 | 5575.92 |
| 997142400000 | 5646.32 |
| 997228800000 | 5530.61 |
| 997315200000 | 5457.7 |
| 997401600000 | 5480.43 |
| 997660800000 | 5459.49 |
| 997747200000 | 5410.31 |
| 997833600000 | 5314.08 |
| 997920000000 | 5296.04 |
| 998006400000 | 5183.41 |
| 998265600000 | 5258.91 |
| 998352000000 | 5186.48 |
| 998438400000 | 5199.98 |
| 998524800000 | 5191.98 |
| 998611200000 | 5331.94 |
| 998870400000 | 5304.09 |
| 998956800000 | 5221.27 |
| 999043200000 | 5159.82 |
| 999129600000 | 5023.6 |
| 999216000000 | 5073.13 |
| 999475200000 | 5090.15 |
| 999561600000 | 5220.42 |
| 999648000000 | 5229.02 |
| 999734400000 | 5064.89 |
| 999820800000 | 4928.58 |
| 1000080000000 | 5003.06 |
| 1000166400000 | 4911.79 |
| 1000252800000 | 4958.4 |
| 1000339200000 | 4939.5 |
| 1000425600000 | 4879.24 |
| 1000684800000 | 4657.91 |
| 1000771200000 | 4636.19 |
| 1000857600000 | 4536.94 |
| 1000944000000 | 4422.21 |
| 1001030400000 | 4371.73 |
| 1001289600000 | 4552.37 |
| 1001376000000 | 4560.93 |
| 1001462400000 | 4565.42 |
| 1001548800000 | 4647.09 |
| 1001635200000 | 4777.81 |
| 1001894400000 | 4752.66 |
| 1001980800000 | 4809.51 |
| 1002067200000 | 4892.11 |
| 1002153600000 | 4874.9 |
| 1002240000000 | 4873.53 |
| 1002499200000 | 4826.99 |
| 1002585600000 | 4832.1 |
| 1002672000000 | 4946.48 |
| 1002758400000 | 5069.51 |
| 1002844800000 | 4989.96 |
| 1003104000000 | 5018.21 |
| 1003190400000 | 5039.52 |
| 1003276800000 | 4999.3 |
| 1003363200000 | 4964.72 |
| 1003449600000 | 5017.6 |
| 1003708800000 | 5132.87 |
| 1003795200000 | 5120.76 |
| 1003881600000 | 5112.28 |
| 1003968000000 | 5157.61 |
| 1004054400000 | 5194.45 |
| 1004313600000 | 4996.13 |
| 1004400000000 | 4916.65 |
| 1004486400000 | 4936.85 |
| 1004572800000 | 5046.77 |
| 1004659200000 | 5065.21 |
| 1004918400000 | 5153.82 |
| 1005004800000 | 5229.41 |
| 1005091200000 | 5230.3 |
| 1005177600000 | 5274.09 |
| 1005264000000 | 5274.56 |
| 1005523200000 | 5253.43 |
| 1005609600000 | 5427.17 |
| 1005696000000 | 5434.86 |
| 1005782400000 | 5461.52 |
| 1005868800000 | 5417.43 |
| 1006128000000 | 5499.29 |
| 1006214400000 | 5434.28 |
| 1006300800000 | 5435.14 |
| 1006387200000 | 5437 |
| 1006473600000 | 5493.8 |
| 1006732800000 | 5503.44 |
| 1006819200000 | 5442.63 |
| 1006905600000 | 5306.69 |
| 1006992000000 | 5361.03 |
| 1007078400000 | 5301.45 |
| 1007337600000 | 5277.6 |
| 1007424000000 | 5335.23 |
| 1007510400000 | 5461.31 |
| 1007596800000 | 5390.65 |
| 1007683200000 | 5380.96 |
| 1007942400000 | 5308.01 |
| 1008028800000 | 5279.82 |
| 1008115200000 | 5246.9 |
| 1008201600000 | 5193.37 |
| 1008288000000 | 5156.74 |
| 1008547200000 | 5220.7 |
| 1008633600000 | 5263.9 |
| 1008720000000 | 5324.7 |
| 1008806400000 | 5296.85 |
| 1008892800000 | 5366.67 |
| 1009411200000 | 5430.01 |
| 1009497600000 | 5433.79 |
| 1009929600000 | 5358.74 |
| 1010016000000 | 5440.4 |
| 1010102400000 | 5489.79 |
| 1010361600000 | 5452.76 |
| 1010448000000 | 5444.3 |
| 1010534400000 | 5421.98 |
| 1010620800000 | 5434.46 |
| 1010707200000 | 5374.96 |
| 1010966400000 | 5348.09 |
| 1011052800000 | 5431.07 |
| 1011139200000 | 5369.87 |
| 1011225600000 | 5439.51 |
| 1011312000000 | 5361.12 |
| 1011571200000 | 5365.07 |
| 1011657600000 | 5312.97 |
| 1011744000000 | 5382.26 |
| 1011830400000 | 5381.04 |
| 1011916800000 | 5463.86 |
| 1012176000000 | 5483.33 |
| 1012262400000 | 5294.59 |
| 1012348800000 | 5374.83 |
| 1012435200000 | 5471.76 |
| 1012521600000 | 5419.13 |
| 1012780800000 | 5219.57 |
| 1012867200000 | 5237.75 |
| 1012953600000 | 5205.92 |
| 1013040000000 | 5175.53 |
| 1013126400000 | 5240.8 |
| 1013385600000 | 5289.61 |
| 1013472000000 | 5271.76 |
| 1013558400000 | 5352.85 |
| 1013644800000 | 5333.37 |
| 1013731200000 | 5271.5 |
| 1013990400000 | 5279.98 |
| 1014076800000 | 5147.19 |
| 1014163200000 | 5259.99 |
| 1014249600000 | 5173.29 |
| 1014336000000 | 5185.28 |
| 1014595200000 | 5325.92 |
| 1014681600000 | 5344.7 |
| 1014768000000 | 5350.39 |
| 1014854400000 | 5323.3 |
| 1014940800000 | 5479.9 |
| 1015200000000 | 5538.95 |
| 1015286400000 | 5499.13 |
| 1015372800000 | 5536.47 |
| 1015459200000 | 5464.98 |
| 1015545600000 | 5558.61 |
| 1015804800000 | 5551.27 |
| 1015891200000 | 5551.36 |
| 1015977600000 | 5485.52 |
| 1016064000000 | 5442.12 |
| 1016150400000 | 5503.14 |
| 1016409600000 | 5487.17 |
| 1016496000000 | 5518.09 |
| 1016582400000 | 5399.84 |
| 1016668800000 | 5408.31 |
| 1016755200000 | 5425.45 |
| 1017014400000 | 5348.13 |
| 1017100800000 | 5378.66 |
| 1017187200000 | 5414.62 |
| 1017273600000 | 5429 |
| 1017705600000 | 5339.14 |
| 1017792000000 | 5288.45 |
| 1017878400000 | 5304.59 |
| 1017964800000 | 5262.62 |
| 1018224000000 | 5289.66 |
| 1018310400000 | 5197.56 |
| 1018396800000 | 5251.37 |
| 1018483200000 | 5080.84 |
| 1018569600000 | 5143.05 |
| 1018828800000 | 5079.89 |
| 1018915200000 | 5199.36 |
| 1019001600000 | 5151.07 |
| 1019088000000 | 5145.88 |
| 1019174400000 | 5127.69 |
| 1019433600000 | 5051.96 |
| 1019520000000 | 5004.26 |
| 1019606400000 | 4955.83 |
| 1019692800000 | 4915.15 |
| 1019779200000 | 4816.04 |
| 1020038400000 | 4761.6 |
| 1020124800000 | 4819.18 |
| 1020297600000 | 4807.96 |
| 1020384000000 | 4661.47 |
| 1020643200000 | 4563.67 |
| 1020729600000 | 4554.71 |
| 1020816000000 | 4811.48 |
| 1020902400000 | 4710.75 |
| 1020988800000 | 4610.23 |
| 1021248000000 | 4722.4 |
| 1021334400000 | 4879.39 |
| 1021420800000 | 4823.02 |
| 1021507200000 | 4864.78 |
| 1021593600000 | 4868.74 |
| 1021852800000 | 4785.29 |
| 1021939200000 | 4735.87 |
| 1022025600000 | 4737.95 |
| 1022112000000 | 4801.37 |
| 1022198400000 | 4741.69 |
| 1022457600000 | 4740.92 |
| 1022544000000 | 4651.3 |
| 1022630400000 | 4589.48 |
| 1022716800000 | 4553.92 |
| 1022803200000 | 4602.94 |
| 1023062400000 | 4448.03 |
| 1023148800000 | 4440.89 |
| 1023235200000 | 4500.42 |
| 1023321600000 | 4370.89 |
| 1023408000000 | 4350.57 |
| 1023667200000 | 4372.62 |
| 1023753600000 | 4279.83 |
| 1023840000000 | 4352.67 |
| 1023926400000 | 4320.4 |
| 1024012800000 | 4309.21 |
| 1024272000000 | 4444.82 |
| 1024358400000 | 4410.41 |
| 1024444800000 | 4303.46 |
| 1024531200000 | 4208.7 |
| 1024617600000 | 4077.89 |
| 1024876800000 | 4107.01 |
| 1024963200000 | 4015.54 |
| 1025049600000 | 3969.99 |
| 1025136000000 | 4057.3 |
| 1025222400000 | 4015.64 |
| 1025481600000 | 3934.09 |
| 1025568000000 | 3891.66 |
| 1025654400000 | 3928.17 |
| 1025740800000 | 3937.61 |
| 1025827200000 | 4112.48 |
| 1026086400000 | 4010.01 |
| 1026172800000 | 3881.32 |
| 1026259200000 | 3763.11 |
| 1026345600000 | 3809.65 |
| 1026432000000 | 3770.21 |
| 1026691200000 | 3691.59 |
| 1026777600000 | 3625.96 |
| 1026864000000 | 3662.44 |
| 1026950400000 | 3570.66 |
| 1027036800000 | 3402.22 |
| 1027296000000 | 3292.34 |
| 1027382400000 | 3256.89 |
| 1027468800000 | 3420.34 |
| 1027555200000 | 3367.44 |
| 1027641600000 | 3501.72 |
| 1027900800000 | 3741.41 |
| 1027987200000 | 3734.26 |
| 1028073600000 | 3815.27 |
| 1028160000000 | 3663.9 |
| 1028246400000 | 3573.47 |
| 1028505600000 | 3465.56 |
| 1028592000000 | 3624.97 |
| 1028678400000 | 3677.27 |
| 1028764800000 | 3845.99 |
| 1028851200000 | 3852.05 |
| 1029110400000 | 3797.13 |
| 1029196800000 | 3701.4 |
| 1029283200000 | 3862.05 |
| 1029369600000 | 3892.8 |
| 1029456000000 | 3890.51 |
| 1029715200000 | 4032.18 |
| 1029801600000 | 3958.38 |
| 1029888000000 | 4009.33 |
| 1029974400000 | 4096.29 |
| 1030060800000 | 3987.18 |
| 1030320000000 | 4007 |
| 1030406400000 | 3906.38 |
| 1030492800000 | 3844.95 |
| 1030579200000 | 3825.12 |
| 1030665600000 | 3821.71 |
| 1030924800000 | 3808.9 |
| 1031011200000 | 3591.56 |
| 1031097600000 | 3673.35 |
| 1031184000000 | 3597.65 |
| 1031270400000 | 3697.85 |
| 1031529600000 | 3750.54 |
| 1031616000000 | 3806.69 |
| 1031702400000 | 3801.84 |
| 1031788800000 | 3678.07 |
| 1031875200000 | 3719.71 |
| 1032134400000 | 3746.67 |
| 1032220800000 | 3681.89 |
| 1032307200000 | 3622.39 |
| 1032393600000 | 3481.37 |
| 1032480000000 | 3498.88 |
| 1032739200000 | 3459.2 |
| 1032825600000 | 3405.63 |
| 1032912000000 | 3500.77 |
| 1032998400000 | 3556.09 |
| 1033084800000 | 3421.57 |
| 1033344000000 | 3349.32 |
| 1033430400000 | 3507.74 |
| 1033516800000 | 3434.78 |
| 1033603200000 | 3400.25 |
| 1033689600000 | 3354.82 |
| 1033948800000 | 3289.09 |
| 1034035200000 | 3375.62 |
| 1034121600000 | 3256.75 |
| 1034208000000 | 3373.1 |
| 1034294400000 | 3507.74 |
| 1034553600000 | 3533.17 |
| 1034640000000 | 3736.54 |
| 1034726400000 | 3643.75 |
| 1034812800000 | 3764.14 |
| 1034899200000 | 3790.1 |
| 1035158400000 | 3826.3 |
| 1035244800000 | 3776.46 |
| 1035331200000 | 3794.67 |
| 1035417600000 | 3739.73 |
| 1035504000000 | 3800.82 |
| 1035763200000 | 3748.16 |
| 1035849600000 | 3718.57 |
| 1035936000000 | 3751.11 |
| 1036022400000 | 3718.57 |
| 1036108800000 | 3749.63 |
| 1036368000000 | 3771.03 |
| 1036454400000 | 3808.15 |
| 1036540800000 | 3840.74 |
| 1036627200000 | 3720.62 |
| 1036713600000 | 3688.05 |
| 1036972800000 | 3626.66 |
| 1037059200000 | 3638.07 |
| 1037145600000 | 3652.75 |
| 1037232000000 | 3739.43 |
| 1037318400000 | 3741 |
| 1037577600000 | 3704.23 |
| 1037664000000 | 3708.59 |
| 1037750400000 | 3779.79 |
| 1037836800000 | 3859.34 |
| 1037923200000 | 3840.11 |
| 1038182400000 | 3875.44 |
| 1038268800000 | 3787.14 |
| 1038355200000 | 3905.58 |
| 1038441600000 | 3889.48 |
| 1038528000000 | 3870.76 |
| 1038787200000 | 3849.22 |
| 1038873600000 | 3797.95 |
| 1038960000000 | 3775.78 |
| 1039046400000 | 3730.53 |
| 1039132800000 | 3714.82 |
| 1039392000000 | 3635.78 |
| 1039478400000 | 3697.13 |
| 1039564800000 | 3698.18 |
| 1039651200000 | 3634.83 |
| 1039737600000 | 3577.04 |
| 1039996800000 | 3660.81 |
| 1040083200000 | 3606.36 |
| 1040169600000 | 3571.77 |
| 1040256000000 | 3540.97 |
| 1040342400000 | 3586.27 |
| 1040601600000 | 3593.95 |
| 1040947200000 | 3480.78 |
| 1041206400000 | 3478.13 |
| 1041465600000 | 3636.27 |
| 1041552000000 | 3610.97 |
| 1041811200000 | 3669.21 |
| 1041897600000 | 3671.77 |
| 1041984000000 | 3590.52 |
| 1042070400000 | 3651.57 |
| 1042156800000 | 3626.21 |
| 1042416000000 | 3632.01 |
| 1042502400000 | 3653.8 |
| 1042588800000 | 3600.03 |
| 1042675200000 | 3566.17 |
| 1042761600000 | 3500.76 |
| 1043020800000 | 3491.59 |
| 1043107200000 | 3426.45 |
| 1043193600000 | 3390.26 |
| 1043280000000 | 3408.97 |
| 1043366400000 | 3274.44 |
| 1043625600000 | 3222.82 |
| 1043712000000 | 3266.74 |
| 1043798400000 | 3295.2 |
| 1043884800000 | 3229.48 |
| 1043971200000 | 3285.13 |
| 1044230400000 | 3305.88 |
| 1044316800000 | 3223.91 |
| 1044403200000 | 3227.12 |
| 1044489600000 | 3195.45 |
| 1044576000000 | 3162.51 |
| 1044835200000 | 3206.01 |
| 1044921600000 | 3182.39 |
| 1045008000000 | 3152.83 |
| 1045094400000 | 3119.89 |
| 1045180800000 | 3206.9 |
| 1045440000000 | 3219.59 |
| 1045526400000 | 3302.82 |
| 1045612800000 | 3261.93 |
| 1045699200000 | 3202.53 |
| 1045785600000 | 3262.95 |
| 1046044800000 | 3196.73 |
| 1046131200000 | 3229.32 |
| 1046217600000 | 3181.69 |
| 1046304000000 | 3227.62 |
| 1046390400000 | 3233.28 |
| 1046649600000 | 3181.2 |
| 1046736000000 | 3129.39 |
| 1046822400000 | 3151.91 |
| 1046908800000 | 3122.13 |
| 1046995200000 | 3147.95 |
| 1047254400000 | 3056.47 |
| 1047340800000 | 3038.09 |
| 1047427200000 | 3056.71 |
| 1047513600000 | 3223.54 |
| 1047600000000 | 3246.57 |
| 1047859200000 | 3399.84 |
| 1047945600000 | 3415.92 |
| 1048032000000 | 3476.76 |
| 1048118400000 | 3471.12 |
| 1048204800000 | 3583.9 |
| 1048464000000 | 3415.62 |
| 1048550400000 | 3461.9 |
| 1048636800000 | 3426.06 |
| 1048723200000 | 3417.82 |
| 1048809600000 | 3364.36 |
| 1049068800000 | 3268.31 |
| 1049155200000 | 3326.15 |
| 1049241600000 | 3456.99 |
| 1049328000000 | 3448.3 |
| 1049414400000 | 3477.14 |
| 1049673600000 | 3502.64 |
| 1049760000000 | 3484.89 |
| 1049846400000 | 3405.82 |
| 1049932800000 | 3419.96 |
| 1050019200000 | 3410.12 |
| 1050278400000 | 3470.52 |
| 1050364800000 | 3479.83 |
| 1050451200000 | 3403.76 |
| 1050537600000 | 3464.08 |
| 1050969600000 | 3514.37 |
| 1051056000000 | 3535.99 |
| 1051142400000 | 3483.17 |
| 1051228800000 | 3438.37 |
| 1051488000000 | 3518.28 |
| 1051574400000 | 3501.55 |
| 1051660800000 | 3458.65 |
| 1051833600000 | 3493.73 |
| 1052092800000 | 3452.13 |
| 1052179200000 | 3454.82 |
| 1052265600000 | 3440.6 |
| 1052352000000 | 3371.78 |
| 1052438400000 | 3421.54 |
| 1052697600000 | 3433.37 |
| 1052784000000 | 3431.71 |
| 1052870400000 | 3421.54 |
| 1052956800000 | 3479.25 |
| 1053043200000 | 3416.28 |
| 1053302400000 | 3302.69 |
| 1053388800000 | 3281.99 |
| 1053475200000 | 3284.51 |
| 1053561600000 | 3301.32 |
| 1053648000000 | 3263.46 |
| 1053907200000 | 3252.61 |
| 1053993600000 | 3319.39 |
| 1054080000000 | 3355.52 |
| 1054166400000 | 3305.02 |
| 1054252800000 | 3376.01 |
| 1054512000000 | 3390.44 |
| 1054598400000 | 3419.53 |
| 1054684800000 | 3482.26 |
| 1054771200000 | 3441.36 |
| 1054857600000 | 3484.12 |
| 1055116800000 | 3436.83 |
| 1055203200000 | 3491.9 |
| 1055289600000 | 3512.89 |
| 1055376000000 | 3513.54 |
| 1055462400000 | 3455.2 |
| 1055721600000 | 3544.5 |
| 1055808000000 | 3559.89 |
| 1055894400000 | 3594.48 |
| 1055980800000 | 3525.62 |
| 1056067200000 | 3575.45 |
| 1056326400000 | 3533.24 |
| 1056412800000 | 3559.16 |
| 1056499200000 | 3496.31 |
| 1056585600000 | 3582.39 |
| 1056672000000 | 3543.45 |
| 1056931200000 | 3518.22 |
| 1057017600000 | 3522.19 |
| 1057104000000 | 3579.54 |
| 1057190400000 | 3561.21 |
| 1057276800000 | 3559.82 |
| 1057536000000 | 3676.05 |
| 1057622400000 | 3692.54 |
| 1057708800000 | 3659.78 |
| 1057795200000 | 3601.36 |
| 1057881600000 | 3671.43 |
| 1058140800000 | 3699.71 |
| 1058227200000 | 3726.4 |
| 1058313600000 | 3693.86 |
| 1058400000000 | 3654.51 |
| 1058486400000 | 3667.36 |
| 1058745600000 | 3589.25 |
| 1058832000000 | 3621.16 |
| 1058918400000 | 3579.38 |
| 1059004800000 | 3551.83 |
| 1059091200000 | 3599.93 |
| 1059350400000 | 3588.81 |
| 1059436800000 | 3568.55 |
| 1059523200000 | 3599.83 |
| 1059609600000 | 3651.85 |
| 1059696000000 | 3598.88 |
| 1059955200000 | 3581.97 |
| 1060041600000 | 3526.55 |
| 1060128000000 | 3541.94 |
| 1060214400000 | 3564.2 |
| 1060300800000 | 3596.21 |
| 1060560000000 | 3585.91 |
| 1060646400000 | 3630.33 |
| 1060732800000 | 3593.96 |
| 1060819200000 | 3635.08 |
| 1060905600000 | 3635.34 |
| 1061164800000 | 3702.25 |
| 1061251200000 | 3713.05 |
| 1061337600000 | 3705.55 |
| 1061424000000 | 3771.03 |
| 1061510400000 | 3745.95 |
| 1061769600000 | 3752.84 |
| 1061856000000 | 3762.68 |
| 1061942400000 | 3757.15 |
| 1062028800000 | 3776.57 |
| 1062115200000 | 3754.64 |
| 1062374400000 | 3756.18 |
| 1062460800000 | 3854.2 |
| 1062547200000 | 3878.78 |
| 1062633600000 | 3869.63 |
| 1062720000000 | 3779.83 |
| 1062979200000 | 3820.63 |
| 1063065600000 | 3745.27 |
| 1063152000000 | 3725.83 |
| 1063238400000 | 3750.7 |
| 1063324800000 | 3717.04 |
| 1063584000000 | 3706.45 |
| 1063670400000 | 3803.04 |
| 1063756800000 | 3745.36 |
| 1063843200000 | 3809.71 |
| 1063929600000 | 3748.46 |
| 1064188800000 | 3661.77 |
| 1064275200000 | 3693.85 |
| 1064361600000 | 3614.26 |
| 1064448000000 | 3597.25 |
| 1064534400000 | 3584.55 |
| 1064793600000 | 3585.34 |
| 1064880000000 | 3520.74 |
| 1064966400000 | 3586.85 |
| 1065052800000 | 3596.06 |
| 1065139200000 | 3659.1 |
| 1065398400000 | 3628.75 |
| 1065484800000 | 3627.59 |
| 1065571200000 | 3590.15 |
| 1065657600000 | 3639.97 |
| 1065744000000 | 3601.27 |
| 1066003200000 | 3658.32 |
| 1066089600000 | 3667.63 |
| 1066176000000 | 3692.39 |
| 1066262400000 | 3699.04 |
| 1066348800000 | 3667.05 |
| 1066608000000 | 3679.11 |
| 1066694400000 | 3683.56 |
| 1066780800000 | 3570.94 |
| 1066867200000 | 3602.25 |
| 1066953600000 | 3559.45 |
| 1067212800000 | 3572.22 |
| 1067299200000 | 3654.15 |
| 1067385600000 | 3647.73 |
| 1067472000000 | 3647.8 |
| 1067558400000 | 3685.65 |
| 1067817600000 | 3742.04 |
| 1067904000000 | 3709.61 |
| 1067990400000 | 3706.84 |
| 1068076800000 | 3744.85 |
| 1068163200000 | 3702.97 |
| 1068422400000 | 3681.04 |
| 1068508800000 | 3676.18 |
| 1068595200000 | 3678.43 |
| 1068681600000 | 3652.98 |
| 1068768000000 | 3610.41 |
| 1069027200000 | 3586.83 |
| 1069113600000 | 3530.04 |
| 1069200000000 | 3554.83 |
| 1069286400000 | 3521.42 |
| 1069372800000 | 3516.7 |
| 1069632000000 | 3614.56 |
| 1069718400000 | 3605.33 |
| 1069804800000 | 3578.07 |
| 1069891200000 | 3585.29 |
| 1069977600000 | 3552.17 |
| 1070236800000 | 3598.43 |
| 1070323200000 | 3552.77 |
| 1070409600000 | 3540.93 |
| 1070496000000 | 3578.55 |
| 1070582400000 | 3526.31 |
| 1070841600000 | 3534.17 |
| 1070928000000 | 3513.99 |
| 1071014400000 | 3512.12 |
| 1071100800000 | 3571.5 |
| 1071187200000 | 3542.74 |
| 1071446400000 | 3524.19 |
| 1071532800000 | 3542.47 |
| 1071619200000 | 3529.71 |
| 1071705600000 | 3565.48 |
| 1071792000000 | 3569.22 |
| 1072051200000 | 3557.41 |
| 1072137600000 | 3567.44 |
| 1072656000000 | 3594.18 |
| 1072742400000 | 3582.28 |
| 1073001600000 | 3559.86 |
| 1073260800000 | 3584.18 |
| 1073347200000 | 3565.05 |
| 1073433600000 | 3590.57 |
| 1073520000000 | 3597.68 |
| 1073606400000 | 3523.11 |
| 1073865600000 | 3548.84 |
| 1073952000000 | 3530.71 |
| 1074038400000 | 3583.85 |
| 1074124800000 | 3606.63 |
| 1074211200000 | 3692.27 |
| 1074470400000 | 3697.94 |
| 1074556800000 | 3635.62 |
| 1074643200000 | 3657.11 |
| 1074729600000 | 3625.16 |
| 1074816000000 | 3625.17 |
| 1075075200000 | 3714.24 |
| 1075161600000 | 3659.52 |
| 1075248000000 | 3617.2 |
| 1075334400000 | 3709.87 |
| 1075420800000 | 3674.72 |
| 1075680000000 | 3690.26 |
| 1075766400000 | 3659.6 |
| 1075852800000 | 3643.73 |
| 1075939200000 | 3618.27 |
| 1076025600000 | 3625.19 |
| 1076284800000 | 3620.46 |
| 1076371200000 | 3632.76 |
| 1076457600000 | 3675.22 |
| 1076544000000 | 3612.11 |
| 1076630400000 | 3605.29 |
| 1076889600000 | 3606.84 |
| 1076976000000 | 3629.7 |
| 1077062400000 | 3605.37 |
| 1077148800000 | 3632.24 |
| 1077235200000 | 3658.49 |
| 1077494400000 | 3664.85 |
| 1077580800000 | 3628.33 |
| 1077667200000 | 3675.19 |
| 1077753600000 | 3710.66 |
| 1077840000000 | 3699.18 |
| 1078099200000 | 3728.05 |
| 1078185600000 | 3750.29 |
| 1078272000000 | 3809.71 |
| 1078358400000 | 3802.89 |
| 1078444800000 | 3734.76 |
| 1078704000000 | 3717.66 |
| 1078790400000 | 3694.59 |
| 1078876800000 | 3700.39 |
| 1078963200000 | 3638.59 |
| 1079049600000 | 3695.23 |
| 1079308800000 | 3638.01 |
| 1079395200000 | 3626.67 |
| 1079481600000 | 3700.86 |
| 1079568000000 | 3642.32 |
| 1079654400000 | 3605.26 |
| 1079913600000 | 3551.83 |
| 1080000000000 | 3566.57 |
| 1080086400000 | 3583.37 |
| 1080172800000 | 3651.17 |
| 1080259200000 | 3668.85 |
| 1080518400000 | 3702.08 |
| 1080604800000 | 3706.29 |
| 1080691200000 | 3663.32 |
| 1080777600000 | 3661.4 |
| 1080864000000 | 3752.81 |
| 1081123200000 | 3829.2 |
| 1081209600000 | 3808.84 |
| 1081296000000 | 3747.78 |
| 1081382400000 | 3760.71 |
| 1081814400000 | 3774.1 |
| 1081900800000 | 3770.73 |
| 1081987200000 | 3778.32 |
| 1082073600000 | 3764.44 |
| 1082332800000 | 3770.1 |
| 1082419200000 | 3742.7 |
| 1082505600000 | 3769.79 |
| 1082592000000 | 3808.24 |
| 1082678400000 | 3832.47 |
| 1082937600000 | 3810.95 |
| 1083024000000 | 3806.39 |
| 1083110400000 | 3773.19 |
| 1083196800000 | 3724.61 |
| 1083283200000 | 3689.11 |
| 1083542400000 | 3739.84 |
| 1083628800000 | 3708.42 |
| 1083715200000 | 3699.79 |
| 1083801600000 | 3693.15 |
| 1083888000000 | 3703.11 |
| 1084147200000 | 3688.11 |
| 1084233600000 | 3729.09 |
| 1084320000000 | 3710.25 |
| 1084406400000 | 3718.42 |
| 1084492800000 | 3708.53 |
| 1084752000000 | 3631.89 |
| 1084838400000 | 3663.39 |
| 1084924800000 | 3629.33 |
| 1085011200000 | 3670.1 |
| 1085097600000 | 3650.08 |
| 1085356800000 | 3660.46 |
| 1085443200000 | 3673.88 |
| 1085529600000 | 3678.98 |
| 1085616000000 | 3648.68 |
| 1085702400000 | 3655.25 |
| 1085961600000 | 3655.25 |
| 1086048000000 | 3655.95 |
| 1086134400000 | 3659.28 |
| 1086220800000 | 3648.47 |
| 1086307200000 | 3665.36 |
| 1086566400000 | 3701.02 |
| 1086652800000 | 3719.12 |
| 1086739200000 | 3741.36 |
| 1086825600000 | 3760.34 |
| 1086912000000 | 3786.01 |
| 1087171200000 | 3732.49 |
| 1087257600000 | 3753.87 |
| 1087344000000 | 3781.81 |
| 1087430400000 | 3770.16 |
| 1087516800000 | 3756.38 |
| 1087776000000 | 3748.3 |
| 1087862400000 | 3753.96 |
| 1087948800000 | 3780.83 |
| 1088035200000 | 3741.16 |
| 1088121600000 | 3702.27 |
| 1088380800000 | 3697.72 |
| 1088467200000 | 3730.11 |
| 1088553600000 | 3720.26 |
| 1088640000000 | 3690.78 |
| 1088726400000 | 3639.66 |
| 1088985600000 | 3647.96 |
| 1089072000000 | 3625.67 |
| 1089158400000 | 3604.78 |
| 1089244800000 | 3570.89 |
| 1089331200000 | 3587.63 |
| 1089590400000 | 3589.58 |
| 1089676800000 | 3619.72 |
| 1089763200000 | 3588.47 |
| 1089849600000 | 3565.92 |
| 1089936000000 | 3535.54 |
| 1090195200000 | 3544.28 |
| 1090281600000 | 3576.89 |
| 1090368000000 | 3578.65 |
| 1090454400000 | 3586.44 |
| 1090540800000 | 3595.95 |
| 1090800000000 | 3584.98 |
| 1090886400000 | 3641.83 |
| 1090972800000 | 3655.48 |
| 1091059200000 | 3657.3 |
| 1091145600000 | 3667.49 |
| 1091404800000 | 3688.62 |
| 1091491200000 | 3665.84 |
| 1091577600000 | 3668.99 |
| 1091664000000 | 3614.18 |
| 1091750400000 | 3501.15 |
| 1092009600000 | 3505.41 |
| 1092096000000 | 3527.29 |
| 1092182400000 | 3556.09 |
| 1092268800000 | 3505.27 |
| 1092355200000 | 3480.29 |
| 1092614400000 | 3524.31 |
| 1092700800000 | 3534.52 |
| 1092787200000 | 3589.64 |
| 1092873600000 | 3559.64 |
| 1092960000000 | 3586.57 |
| 1093219200000 | 3612.88 |
| 1093305600000 | 3640.06 |
| 1093392000000 | 3673.08 |
| 1093478400000 | 3675.91 |
| 1093564800000 | 3704.37 |
| 1093824000000 | 3676.32 |
| 1093910400000 | 3661.37 |
| 1093996800000 | 3659.61 |
| 1094083200000 | 3702.05 |
| 1094169600000 | 3715.26 |
| 1094428800000 | 3707.88 |
| 1094515200000 | 3734.22 |
| 1094601600000 | 3708.56 |
| 1094688000000 | 3700.96 |
| 1094774400000 | 3672.58 |
| 1095033600000 | 3688.6 |
| 1095120000000 | 3684.86 |
| 1095206400000 | 3693.87 |
| 1095292800000 | 3700.21 |
| 1095379200000 | 3706.89 |
| 1095638400000 | 3686.52 |
| 1095724800000 | 3677.22 |
| 1095811200000 | 3623.89 |
| 1095897600000 | 3583.39 |
| 1095984000000 | 3592.73 |
| 1096243200000 | 3565.98 |
| 1096329600000 | 3581.26 |
| 1096416000000 | 3595.49 |
| 1096502400000 | 3542.68 |
| 1096588800000 | 3605.89 |
| 1096848000000 | 3659.4 |
| 1096934400000 | 3646.51 |
| 1097020800000 | 3671.63 |
| 1097107200000 | 3639.66 |
| 1097193600000 | 3577.63 |
| 1097452800000 | 3600.29 |
| 1097539200000 | 3617.32 |
| 1097625600000 | 3603.75 |
| 1097712000000 | 3527.47 |
| 1097798400000 | 3518.58 |
| 1098057600000 | 3532.66 |
| 1098144000000 | 3507.73 |
| 1098230400000 | 3481.22 |
| 1098316800000 | 3477.49 |
| 1098403200000 | 3426.87 |
| 1098662400000 | 3379.79 |
| 1098748800000 | 3426.9 |
| 1098835200000 | 3472.65 |
| 1098921600000 | 3492.37 |
| 1099008000000 | 3505.05 |
| 1099267200000 | 3495.54 |
| 1099353600000 | 3511.03 |
| 1099440000000 | 3522.13 |
| 1099526400000 | 3553.14 |
| 1099612800000 | 3557.67 |
| 1099872000000 | 3541.22 |
| 1099958400000 | 3547.04 |
| 1100044800000 | 3534.34 |
| 1100131200000 | 3568.82 |
| 1100217600000 | 3597.68 |
| 1100476800000 | 3596.16 |
| 1100563200000 | 3561.43 |
| 1100649600000 | 3567.42 |
| 1100736000000 | 3578.49 |
| 1100822400000 | 3520.52 |
| 1101081600000 | 3536.74 |
| 1101168000000 | 3519.14 |
| 1101254400000 | 3507.49 |
| 1101340800000 | 3486.3 |
| 1101427200000 | 3480.11 |
| 1101686400000 | 3460.75 |
| 1101772800000 | 3444.86 |
| 1101859200000 | 3498.01 |
| 1101945600000 | 3510.4 |
| 1102032000000 | 3487.66 |
| 1102291200000 | 3468.43 |
| 1102377600000 | 3434.23 |
| 1102464000000 | 3500.91 |
| 1102550400000 | 3516.93 |
| 1102636800000 | 3518.63 |
| 1102896000000 | 3527.73 |
| 1102982400000 | 3544.6 |
| 1103068800000 | 3512.78 |
| 1103155200000 | 3550.77 |
| 1103241600000 | 3517.97 |
| 1103500800000 | 3480.52 |
| 1103587200000 | 3524.7 |
| 1103673600000 | 3534.97 |
| 1103760000000 | 3509.62 |
| 1104105600000 | 3464.42 |
| 1104192000000 | 3488.51 |
| 1104278400000 | 3489.71 |
| 1104364800000 | 3474.64 |
| 1104710400000 | 3502.76 |
| 1104796800000 | 3515.69 |
| 1104883200000 | 3515.67 |
| 1104969600000 | 3563.41 |
| 1105056000000 | 3590.78 |
| 1105315200000 | 3591.37 |
| 1105401600000 | 3555.36 |
| 1105488000000 | 3535.03 |
| 1105574400000 | 3516.28 |
| 1105660800000 | 3560.77 |
| 1105920000000 | 3563.77 |
| 1106006400000 | 3615.58 |
| 1106092800000 | 3576.97 |
| 1106179200000 | 3580.67 |
| 1106265600000 | 3542.9 |
| 1106524800000 | 3524.78 |
| 1106611200000 | 3572.94 |
| 1106697600000 | 3550.71 |
| 1106784000000 | 3555.07 |
| 1106870400000 | 3552.67 |
| 1107129600000 | 3568.02 |
| 1107216000000 | 3597.73 |
| 1107302400000 | 3600.31 |
| 1107388800000 | 3612.76 |
| 1107475200000 | 3659.2 |
| 1107734400000 | 3692.3 |
| 1107820800000 | 3716.46 |
| 1107907200000 | 3685.52 |
| 1107993600000 | 3672.11 |
| 1108080000000 | 3694.34 |
| 1108339200000 | 3673.13 |
| 1108425600000 | 3682.03 |
| 1108512000000 | 3673.09 |
| 1108598400000 | 3622.52 |
| 1108684800000 | 3633.21 |
| 1108944000000 | 3631.54 |
| 1109030400000 | 3540.53 |
| 1109116800000 | 3564.47 |
| 1109203200000 | 3586.72 |
| 1109289600000 | 3622.29 |
| 1109548800000 | 3575.69 |
| 1109635200000 | 3617.11 |
| 1109721600000 | 3640.97 |
| 1109808000000 | 3635.93 |
| 1109894400000 | 3635.49 |
| 1110153600000 | 3657.93 |
| 1110240000000 | 3601.57 |
| 1110326400000 | 3561.79 |
| 1110412800000 | 3559.45 |
| 1110499200000 | 3516.98 |
| 1110758400000 | 3556.27 |
| 1110844800000 | 3541.62 |
| 1110931200000 | 3490.63 |
| 1111017600000 | 3503.17 |
| 1111104000000 | 3532.2 |
| 1111363200000 | 3536.44 |
| 1111449600000 | 3489.54 |
| 1111536000000 | 3550.58 |
| 1111622400000 | 3555.17 |
| 1112054400000 | 3547.49 |
| 1112140800000 | 3579.79 |
| 1112227200000 | 3560.84 |
| 1112313600000 | 3542.49 |
| 1112572800000 | 3588.25 |
| 1112659200000 | 3603.09 |
| 1112745600000 | 3609.82 |
| 1112832000000 | 3616.01 |
| 1112918400000 | 3605.98 |
| 1113177600000 | 3576.23 |
| 1113264000000 | 3620.74 |
| 1113350400000 | 3586.1 |
| 1113436800000 | 3588.58 |
| 1113523200000 | 3507.19 |
| 1113782400000 | 3491.8 |
| 1113868800000 | 3497.14 |
| 1113955200000 | 3440.87 |
| 1114041600000 | 3498.11 |
| 1114128000000 | 3488.14 |
| 1114387200000 | 3538.42 |
| 1114473600000 | 3517.55 |
| 1114560000000 | 3530.87 |
| 1114646400000 | 3500.22 |
| 1114732800000 | 3548.22 |
| 1114992000000 | 3582.81 |
| 1115078400000 | 3563.49 |
| 1115164800000 | 3582.13 |
| 1115251200000 | 3580.04 |
| 1115337600000 | 3597.52 |
| 1115596800000 | 3625.21 |
| 1115683200000 | 3573.18 |
| 1115769600000 | 3607.54 |
| 1115856000000 | 3603.91 |
| 1115942400000 | 3611.99 |
| 1116201600000 | 3653.45 |
| 1116288000000 | 3672.44 |
| 1116374400000 | 3705.92 |
| 1116460800000 | 3730.24 |
| 1116547200000 | 3744.49 |
| 1116806400000 | 3747.29 |
| 1116892800000 | 3749.34 |
| 1116979200000 | 3738.74 |
| 1117065600000 | 3781.49 |
| 1117152000000 | 3775.17 |
| 1117411200000 | 3796.36 |
| 1117497600000 | 3801.86 |
| 1117584000000 | 3864.61 |
| 1117670400000 | 3860.56 |
| 1117756800000 | 3830.4 |
| 1118016000000 | 3828.06 |
| 1118102400000 | 3833.73 |
| 1118188800000 | 3806.22 |
| 1118275200000 | 3865.86 |
| 1118361600000 | 3881.41 |
| 1118620800000 | 3914.07 |
| 1118707200000 | 3915.6 |
| 1118793600000 | 3903.21 |
| 1118880000000 | 3923.01 |
| 1118966400000 | 3892.92 |
| 1119225600000 | 3919.97 |
| 1119312000000 | 3912.17 |
| 1119398400000 | 3909.66 |
| 1119484800000 | 3891.63 |
| 1119571200000 | 3847.31 |
| 1119830400000 | 3822.27 |
| 1119916800000 | 3878.66 |
| 1120003200000 | 3876.61 |
| 1120089600000 | 3820.58 |
| 1120176000000 | 3872.65 |
| 1120435200000 | 3892.49 |
| 1120521600000 | 3924.83 |
| 1120608000000 | 3885.95 |
| 1120694400000 | 3882.3 |
| 1120780800000 | 3938.53 |
| 1121040000000 | 3912.73 |
| 1121126400000 | 3881.46 |
| 1121212800000 | 3922.56 |
| 1121299200000 | 3938.2 |
| 1121385600000 | 3962.34 |
| 1121644800000 | 3923.6 |
| 1121731200000 | 3968.54 |
| 1121817600000 | 3976.16 |
| 1121904000000 | 3918.45 |
| 1121990400000 | 3927.67 |
| 1122249600000 | 3928.41 |
| 1122336000000 | 3943.95 |
| 1122422400000 | 3956.28 |
| 1122508800000 | 3959.69 |
| 1122595200000 | 3903.53 |
| 1122854400000 | 3890.5 |
| 1122940800000 | 3915.38 |
| 1123027200000 | 3884.75 |
| 1123113600000 | 3841.45 |
| 1123200000000 | 3831.56 |
| 1123459200000 | 3814.92 |
| 1123545600000 | 3850.1 |
| 1123632000000 | 3827.25 |
| 1123718400000 | 3837.04 |
| 1123804800000 | 3811.86 |
| 1124064000000 | 3841.46 |
| 1124150400000 | 3816.51 |
| 1124236800000 | 3829.21 |
| 1124323200000 | 3872.08 |
| 1124409600000 | 3879.57 |
| 1124668800000 | 3855.38 |
| 1124755200000 | 3848.39 |
| 1124841600000 | 3801.28 |
| 1124928000000 | 3799.13 |
| 1125014400000 | 3764.01 |
| 1125273600000 | 3809.4 |
| 1125360000000 | 3822.28 |
| 1125446400000 | 3823.83 |
| 1125532800000 | 3774.31 |
| 1125619200000 | 3739.72 |
| 1125878400000 | 3748.98 |
| 1125964800000 | 3808.34 |
| 1126051200000 | 3832.03 |
| 1126137600000 | 3834.5 |
| 1126224000000 | 3857.34 |
| 1126483200000 | 3896.31 |
| 1126569600000 | 3867.23 |
| 1126656000000 | 3846.74 |
| 1126742400000 | 3880.69 |
| 1126828800000 | 3920.78 |
| 1127088000000 | 3923.08 |
| 1127174400000 | 3885.76 |
| 1127260800000 | 3838.43 |
| 1127347200000 | 3878.65 |
| 1127433600000 | 3898.34 |
| 1127692800000 | 3906.96 |
| 1127779200000 | 3910.39 |
| 1127865600000 | 3911.11 |
| 1127952000000 | 3945.16 |
| 1128038400000 | 3923.73 |
| 1128297600000 | 3956.13 |
| 1128384000000 | 3914.53 |
| 1128470400000 | 3865.25 |
| 1128556800000 | 3799.16 |
| 1128643200000 | 3814.68 |
| 1128902400000 | 3817.1 |
| 1128988800000 | 3829.35 |
| 1129075200000 | 3808.43 |
| 1129161600000 | 3842.41 |
| 1129248000000 | 3817.57 |
| 1129507200000 | 3833.75 |
| 1129593600000 | 3832.93 |
| 1129680000000 | 3872.91 |
| 1129766400000 | 3808.63 |
| 1129852800000 | 3795.89 |
| 1130112000000 | 3862.26 |
| 1130198400000 | 3818.08 |
| 1130284800000 | 3809.65 |
| 1130371200000 | 3756.65 |
| 1130457600000 | 3832.8 |
| 1130716800000 | 3886.85 |
| 1130803200000 | 3863.98 |
| 1130889600000 | 3872.48 |
| 1130976000000 | 3914.65 |
| 1131062400000 | 3983.12 |
| 1131321600000 | 4002.06 |
| 1131408000000 | 4008.15 |
| 1131494400000 | 4025.79 |
| 1131580800000 | 4053.16 |
| 1131667200000 | 4081.85 |
| 1131926400000 | 4079.17 |
| 1132012800000 | 4077.55 |
| 1132099200000 | 4084.66 |
| 1132185600000 | 4086.95 |
| 1132272000000 | 4119.97 |
| 1132531200000 | 4129.03 |
| 1132617600000 | 4154.49 |
| 1132704000000 | 4145.66 |
| 1132790400000 | 4147.07 |
| 1132876800000 | 4175.8 |
| 1133136000000 | 4122.16 |
| 1133222400000 | 4128.88 |
| 1133308800000 | 4090.16 |
| 1133395200000 | 4152.49 |
| 1133481600000 | 4158.09 |
| 1133740800000 | 4128.05 |
| 1133827200000 | 4121.88 |
| 1133913600000 | 4121.24 |
| 1134000000000 | 4071.55 |
| 1134086400000 | 4074.64 |
| 1134345600000 | 4034.65 |
| 1134432000000 | 4064.25 |
| 1134518400000 | 4050.84 |
| 1134604800000 | 4077.67 |
| 1134691200000 | 4046.17 |
| 1134950400000 | 4044.74 |
| 1135036800000 | 4072.13 |
| 1135123200000 | 4102.1 |
| 1135209600000 | 4099.64 |
| 1135296000000 | 4099.52 |
| 1135641600000 | 4060.31 |
| 1135728000000 | 4043.14 |
| 1135814400000 | 4055.21 |
| 1135900800000 | 4052.97 |
| 1136160000000 | 4052.97 |
| 1136246400000 | 4061.63 |
| 1136332800000 | 4032.4 |
| 1136419200000 | 4033.65 |
| 1136505600000 | 4050.46 |
| 1136764800000 | 4085.16 |
| 1136851200000 | 4083.88 |
| 1136937600000 | 4093.71 |
| 1137024000000 | 4088.3 |
| 1137110400000 | 4076.22 |
| 1137369600000 | 4061.09 |
| 1137456000000 | 4059.51 |
| 1137542400000 | 4026.34 |
| 1137628800000 | 4037.5 |
| 1137715200000 | 3953.92 |
| 1137974400000 | 3894.21 |
| 1138060800000 | 3895.28 |
| 1138147200000 | 3897.9 |
| 1138233600000 | 3922.49 |
| 1138320000000 | 3992.97 |
| 1138579200000 | 4015.3 |
| 1138665600000 | 3975.18 |
| 1138752000000 | 4001.49 |
| 1138838400000 | 3972.22 |
| 1138924800000 | 3975.3 |
| 1139184000000 | 3973.79 |
| 1139270400000 | 3960.41 |
| 1139356800000 | 4012.13 |
| 1139443200000 | 4011.98 |
| 1139529600000 | 4034.69 |
| 1139788800000 | 4023.63 |
| 1139875200000 | 4077.6 |
| 1139961600000 | 4084.82 |
| 1140048000000 | 4115.23 |
| 1140134400000 | 4096.29 |
| 1140393600000 | 4087.71 |
| 1140480000000 | 4086.92 |
| 1140566400000 | 4117.2 |
| 1140652800000 | 4087.34 |
| 1140739200000 | 4111.76 |
| 1140998400000 | 4135.99 |
| 1141084800000 | 4073.86 |
| 1141171200000 | 4102.88 |
| 1141257600000 | 4071.78 |
| 1141344000000 | 4056.02 |
| 1141603200000 | 4042.33 |
| 1141689600000 | 4089.31 |
| 1141776000000 | 4092.62 |
| 1141862400000 | 4067.37 |
| 1141948800000 | 4110.19 |
| 1142208000000 | 4101.83 |
| 1142294400000 | 4102.07 |
| 1142380800000 | 4108.04 |
| 1142467200000 | 4074.68 |
| 1142553600000 | 4074.91 |
| 1142812800000 | 4075.37 |
| 1142899200000 | 4085.35 |
| 1142985600000 | 4109.54 |
| 1143072000000 | 4127.72 |
| 1143158400000 | 4117.21 |
| 1143417600000 | 4105.76 |
| 1143504000000 | 4051.13 |
| 1143590400000 | 4104.95 |
| 1143676800000 | 4053.53 |
| 1143763200000 | 4048.63 |
| 1144022400000 | 4055.88 |
| 1144108800000 | 4030.18 |
| 1144195200000 | 4037.72 |
| 1144281600000 | 4036.55 |
| 1144368000000 | 4032.13 |
| 1144627200000 | 4039.78 |
| 1144713600000 | 4007.96 |
| 1144800000000 | 4017.78 |
| 1144886400000 | 4026.62 |
| 1145318400000 | 4024.61 |
| 1145404800000 | 3998.52 |
| 1145491200000 | 4012.18 |
| 1145577600000 | 3999.96 |
| 1145836800000 | 3980.88 |
| 1145923200000 | 3957.77 |
| 1146009600000 | 3957.68 |
| 1146096000000 | 3957.44 |
| 1146182400000 | 3940.38 |
| 1146528000000 | 3942.94 |
| 1146614400000 | 3933.82 |
| 1146700800000 | 3922.36 |
| 1146787200000 | 3947.84 |
| 1147046400000 | 3945.34 |
| 1147132800000 | 3932.66 |
| 1147219200000 | 3909.97 |
| 1147305600000 | 3855.17 |
| 1147392000000 | 3807.44 |
| 1147651200000 | 3846.61 |
| 1147737600000 | 3840.07 |
| 1147824000000 | 3797.83 |
| 1147910400000 | 3771.81 |
| 1147996800000 | 3809.62 |
| 1148256000000 | 3771.02 |
| 1148342400000 | 3746.53 |
| 1148428800000 | 3786.47 |
| 1148515200000 | 3816.82 |
| 1148601600000 | 3852.41 |
| 1148860800000 | 3841.84 |
| 1148947200000 | 3740.03 |
| 1149033600000 | 3774.66 |
| 1149120000000 | 3823.17 |
| 1149206400000 | 3802.31 |
| 1149465600000 | 3738.84 |
| 1149552000000 | 3777.42 |
| 1149638400000 | 3770.19 |
| 1149724800000 | 3819.28 |
| 1149811200000 | 3794.17 |
| 1150070400000 | 3775.25 |
| 1150156800000 | 3745 |
| 1150243200000 | 3747.85 |
| 1150329600000 | 3806.12 |
| 1150416000000 | 3786.8 |
| 1150675200000 | 3786.23 |
| 1150761600000 | 3785.71 |
| 1150848000000 | 3792.55 |
| 1150934400000 | 3793.57 |
| 1151020800000 | 3794.58 |
| 1151280000000 | 3806.74 |
| 1151366400000 | 3767.53 |
| 1151452800000 | 3811.54 |
| 1151539200000 | 3881.37 |
| 1151625600000 | 3781.68 |
| 1151884800000 | 3814.6 |
| 1151971200000 | 3815.79 |
| 1152057600000 | 3824.63 |
| 1152144000000 | 3837.72 |
| 1152230400000 | 3793.4 |
| 1152489600000 | 3825.64 |
| 1152576000000 | 3832.57 |
| 1152662400000 | 3806.57 |
| 1152748800000 | 3764.21 |
| 1152835200000 | 3763.82 |
| 1153094400000 | 3793.67 |
| 1153180800000 | 3817.06 |
| 1153267200000 | 3865.99 |
| 1153353600000 | 3821.18 |
| 1153440000000 | 3795.15 |
| 1153699200000 | 3876.56 |
| 1153785600000 | 3895.6 |
| 1153872000000 | 3908.79 |
| 1153958400000 | 3869.67 |
| 1154044800000 | 3905.03 |
| 1154304000000 | 3896.16 |
| 1154390400000 | 3889.68 |
| 1154476800000 | 3891.65 |
| 1154563200000 | 3895.29 |
| 1154649600000 | 3867.93 |
| 1154908800000 | 3867.7 |
| 1154995200000 | 3868.24 |
| 1155081600000 | 3850.81 |
| 1155168000000 | 3898.97 |
| 1155254400000 | 3893.71 |
| 1155513600000 | 3907.86 |
| 1155600000000 | 3937.92 |
| 1155686400000 | 3939.58 |
| 1155772800000 | 3943.46 |
| 1155859200000 | 3981.14 |
| 1156118400000 | 3942 |
| 1156204800000 | 3975.68 |
| 1156291200000 | 3971.16 |
| 1156377600000 | 3990.42 |
| 1156464000000 | 4001.88 |
| 1156723200000 | 4009.08 |
| 1156809600000 | 4025.39 |
| 1156896000000 | 4003.35 |
| 1156982400000 | 4003.54 |
| 1157068800000 | 4023.15 |
| 1157328000000 | 4004.07 |
| 1157414400000 | 4021.75 |
| 1157500800000 | 3996.47 |
| 1157587200000 | 3995.14 |
| 1157673600000 | 4027.67 |
| 1157932800000 | 4023.34 |
| 1158019200000 | 4058.79 |
| 1158105600000 | 4069.26 |
| 1158192000000 | 4048.54 |
| 1158278400000 | 4089.24 |
| 1158537600000 | 4085.94 |
| 1158624000000 | 4077.15 |
| 1158710400000 | 4101.7 |
| 1158796800000 | 4079.26 |
| 1158883200000 | 4042.76 |
| 1159142400000 | 4091.15 |
| 1159228800000 | 4144.6 |
| 1159315200000 | 4133.76 |
| 1159401600000 | 4147.27 |
| 1159488000000 | 4145.7 |
| 1159747200000 | 4107.77 |
| 1159833600000 | 4123.69 |
| 1159920000000 | 4191.06 |
| 1160006400000 | 4190.15 |
| 1160092800000 | 4217.89 |
| 1160352000000 | 4210.94 |
| 1160438400000 | 4239.9 |
| 1160524800000 | 4229.3 |
| 1160611200000 | 4268.44 |
| 1160697600000 | 4291.23 |
| 1160956800000 | 4283.5 |
| 1161043200000 | 4264.61 |
| 1161129600000 | 4287.45 |
| 1161216000000 | 4267.54 |
| 1161302400000 | 4286.94 |
| 1161561600000 | 4332.34 |
| 1161648000000 | 4325.29 |
| 1161734400000 | 4332.24 |
| 1161820800000 | 4319.61 |
| 1161907200000 | 4266.26 |
| 1162166400000 | 4261.29 |
| 1162252800000 | 4245.21 |
| 1162339200000 | 4215.07 |
| 1162425600000 | 4218.63 |
| 1162512000000 | 4236.4 |
| 1162771200000 | 4280.91 |
| 1162857600000 | 4258.82 |
| 1162944000000 | 4282.83 |
| 1163030400000 | 4246.93 |
| 1163116800000 | 4227.01 |
| 1163376000000 | 4251.14 |
| 1163462400000 | 4284.21 |
| 1163548800000 | 4291.21 |
| 1163635200000 | 4300.94 |
| 1163721600000 | 4305.64 |
| 1163980800000 | 4307.38 |
| 1164067200000 | 4307.19 |
| 1164153600000 | 4273.21 |
| 1164240000000 | 4267.93 |
| 1164326400000 | 4202.6 |
| 1164585600000 | 4140.85 |
| 1164672000000 | 4151.08 |
| 1164758400000 | 4186.63 |
| 1164844800000 | 4153.54 |
| 1164931200000 | 4120.51 |
| 1165190400000 | 4147.12 |
| 1165276800000 | 4164.54 |
| 1165363200000 | 4154.76 |
| 1165449600000 | 4145.87 |
| 1165536000000 | 4153.15 |
| 1165795200000 | 4198.77 |
| 1165881600000 | 4190.8 |
| 1165968000000 | 4207.13 |
| 1166054400000 | 4263.86 |
| 1166140800000 | 4302.39 |
| 1166400000000 | 4306.06 |
| 1166486400000 | 4283.55 |
| 1166572800000 | 4269.68 |
| 1166659200000 | 4260.31 |
| 1166745600000 | 4238.19 |
| 1167177600000 | 4279.94 |
| 1167264000000 | 4270.5 |
| 1167350400000 | 4238.43 |
| 1167696000000 | 4209.39 |
| 1167782400000 | 4235.04 |
| 1167868800000 | 4279.09 |
| 1167955200000 | 4287.73 |
| 1168214400000 | 4292.3 |
| 1168300800000 | 4291.31 |
| 1168387200000 | 4311.09 |
| 1168473600000 | 4355.34 |
| 1168560000000 | 4367.58 |
| 1168819200000 | 4366.9 |
| 1168905600000 | 4369.83 |
| 1168992000000 | 4355.66 |
| 1169078400000 | 4345.55 |
| 1169164800000 | 4351.74 |
| 1169424000000 | 4328.13 |
| 1169510400000 | 4307.39 |
| 1169596800000 | 4371.51 |
| 1169683200000 | 4313.39 |
| 1169769600000 | 4327.56 |
| 1170028800000 | 4308.11 |
| 1170115200000 | 4321.79 |
| 1170201600000 | 4334.12 |
| 1170288000000 | 4338.21 |
| 1170374400000 | 4356.55 |
| 1170633600000 | 4369.46 |
| 1170720000000 | 4352.08 |
| 1170806400000 | 4329.43 |
| 1170892800000 | 4314.38 |
| 1170979200000 | 4295.53 |
| 1171238400000 | 4296.38 |
| 1171324800000 | 4306.98 |
| 1171411200000 | 4298.57 |
| 1171497600000 | 4293.01 |
| 1171584000000 | 4293.01 |
| 1171843200000 | 4287.13 |
| 1171929600000 | 4289.76 |
| 1172016000000 | 4285.58 |
| 1172102400000 | 4287.12 |
| 1172188800000 | 4248.44 |
| 1172448000000 | 4244.58 |
| 1172534400000 | 4068.72 |
| 1172620800000 | 4105.33 |
| 1172707200000 | 4109.17 |
| 1172793600000 | 4063.88 |
| 1173052800000 | 4057.21 |
| 1173139200000 | 4118.16 |
| 1173225600000 | 4094.95 |
| 1173312000000 | 4125.12 |
| 1173398400000 | 4124.51 |
| 1173657600000 | 4110.03 |
| 1173744000000 | 4028.25 |
| 1173830400000 | 4049.62 |
| 1173916800000 | 4052.19 |
| 1174003200000 | 4016.92 |
| 1174262400000 | 4064.57 |
| 1174348800000 | 4093.04 |
| 1174435200000 | 4163.82 |
| 1174521600000 | 4151.64 |
| 1174608000000 | 4165.42 |
| 1174867200000 | 4164.36 |
| 1174953600000 | 4133.85 |
| 1175040000000 | 4094.97 |
| 1175126400000 | 4123.62 |
| 1175212800000 | 4124.46 |
| 1175472000000 | 4112.05 |
| 1175558400000 | 4153.65 |
| 1175644800000 | 4160.81 |
| 1175731200000 | 4154.05 |
| 1176163200000 | 4166.27 |
| 1176249600000 | 4138.75 |
| 1176336000000 | 4144.57 |
| 1176422400000 | 4157.2 |
| 1176681600000 | 4193.07 |
| 1176768000000 | 4196.53 |
| 1176854400000 | 4193.59 |
| 1176940800000 | 4183.86 |
| 1177027200000 | 4232.68 |
| 1177286400000 | 4218.86 |
| 1177372800000 | 4192.37 |
| 1177459200000 | 4224.97 |
| 1177545600000 | 4242.9 |
| 1177632000000 | 4232.75 |
| 1177891200000 | 4218.11 |
| 1178064000000 | 4252.14 |
| 1178150400000 | 4282.85 |
| 1178236800000 | 4285.79 |
| 1178496000000 | 4286.87 |
| 1178582400000 | 4312.91 |
| 1178668800000 | 4313.25 |
| 1178755200000 | 4264.39 |
| 1178841600000 | 4301.7 |
| 1179100800000 | 4290.93 |
| 1179187200000 | 4269.37 |
| 1179273600000 | 4323.03 |
| 1179360000000 | 4345.51 |
| 1179446400000 | 4375.71 |
| 1179705600000 | 4391.91 |
| 1179792000000 | 4387.7 |
| 1179878400000 | 4376.04 |
| 1179964800000 | 4357.81 |
| 1180051200000 | 4375.46 |
| 1180396800000 | 4370 |
| 1180483200000 | 4418.41 |
| 1180569600000 | 4402.02 |
| 1180656000000 | 4425.77 |
| 1180915200000 | 4412.77 |
| 1181001600000 | 4380.52 |
| 1181088000000 | 4356.2 |
| 1181174400000 | 4297.19 |
| 1181260800000 | 4376.54 |
| 1181520000000 | 4385.45 |
| 1181606400000 | 4349.52 |
| 1181692800000 | 4413.49 |
| 1181779200000 | 4431.73 |
| 1181865600000 | 4442.98 |
| 1182124800000 | 4429.98 |
| 1182211200000 | 4435.82 |
| 1182297600000 | 4374.79 |
| 1182384000000 | 4405.69 |
| 1182470400000 | 4330.09 |
| 1182729600000 | 4316.98 |
| 1182816000000 | 4307.82 |
| 1182902400000 | 4355.76 |
| 1182988800000 | 4344.36 |
| 1183075200000 | 4323.23 |
| 1183334400000 | 4322.4 |
| 1183420800000 | 4355.38 |
| 1183507200000 | 4351.54 |
| 1183593600000 | 4357.32 |
| 1183680000000 | 4357.37 |
| 1183939200000 | 4363.51 |
| 1184025600000 | 4277.01 |
| 1184112000000 | 4287.33 |
| 1184198400000 | 4382.8 |
| 1184284800000 | 4393.64 |
| 1184544000000 | 4394.84 |
| 1184630400000 | 4388.94 |
| 1184716800000 | 4364.89 |
| 1184803200000 | 4378.32 |
| 1184889600000 | 4327 |
| 1185148800000 | 4363.92 |
| 1185235200000 | 4281.97 |
| 1185321600000 | 4352.43 |
| 1185408000000 | 4257.95 |
| 1185494400000 | 4210.92 |
| 1185753600000 | 4233.41 |
| 1185840000000 | 4175.64 |
| 1185926400000 | 4218.33 |
| 1186012800000 | 4234.9 |
| 1186099200000 | 4106.41 |
| 1186358400000 | 4204.69 |
| 1186444800000 | 4240.31 |
| 1186531200000 | 4300.11 |
| 1186617600000 | 4204.53 |
| 1186704000000 | 4207.28 |
| 1186963200000 | 4210.98 |
| 1187049600000 | 4162.45 |
| 1187136000000 | 4149.91 |
| 1187222400000 | 4194.3 |
| 1187308800000 | 4263.23 |
| 1187568000000 | 4269.24 |
| 1187654400000 | 4262.91 |
| 1187740800000 | 4294.38 |
| 1187827200000 | 4282.01 |
| 1187913600000 | 4308.48 |
| 1188172800000 | 4279.43 |
| 1188259200000 | 4184.55 |
| 1188345600000 | 4272.25 |
| 1188432000000 | 4260.44 |
| 1188518400000 | 4307.72 |
| 1188777600000 | 4314.52 |
| 1188864000000 | 4366.99 |
| 1188950400000 | 4301.66 |
| 1189036800000 | 4299.1 |
| 1189123200000 | 4211.48 |
| 1189382400000 | 4206.2 |
| 1189468800000 | 4253.05 |
| 1189555200000 | 4242.2 |
| 1189641600000 | 4281.49 |
| 1189728000000 | 4279.37 |
| 1189987200000 | 4260.69 |
| 1190073600000 | 4375.96 |
| 1190160000000 | 4368.67 |
| 1190246400000 | 4311.44 |
| 1190332800000 | 4329.65 |
| 1190592000000 | 4310.74 |
| 1190678400000 | 4303.7 |
| 1190764800000 | 4322.46 |
| 1190851200000 | 4328.51 |
| 1190937600000 | 4293 |
| 1191196800000 | 4337.97 |
| 1191283200000 | 4364.47 |
| 1191369600000 | 4346.73 |
| 1191456000000 | 4355.22 |
| 1191542400000 | 4384.85 |
| 1191801600000 | 4400.21 |
| 1191888000000 | 4425.63 |
| 1191974400000 | 4394.36 |
| 1192060800000 | 4350.1 |
| 1192147200000 | 4383.63 |
| 1192406400000 | 4337.04 |
| 1192492800000 | 4331.97 |
| 1192579200000 | 4332.05 |
| 1192665600000 | 4295.82 |
| 1192752000000 | 4199.39 |
| 1193011200000 | 4242.57 |
| 1193097600000 | 4256.02 |
| 1193184000000 | 4250.49 |
| 1193270400000 | 4217.97 |
| 1193356800000 | 4262.26 |
| 1193616000000 | 4277.65 |
| 1193702400000 | 4246.94 |
| 1193788800000 | 4281.19 |
| 1193875200000 | 4180.72 |
| 1193961600000 | 4159.66 |
| 1194220800000 | 4142.47 |
| 1194307200000 | 4169.93 |
| 1194393600000 | 4017.61 |
| 1194480000000 | 3991.05 |
| 1194566400000 | 3932.88 |
| 1194825600000 | 3944.95 |
| 1194912000000 | 4054.73 |
| 1194998400000 | 4001.73 |
| 1195084800000 | 3964.45 |
| 1195171200000 | 3989.03 |
| 1195430400000 | 3912.43 |
| 1195516800000 | 3905.64 |
| 1195603200000 | 3832.51 |
| 1195689600000 | 3826.54 |
| 1195776000000 | 3900.6 |
| 1196035200000 | 3795.75 |
| 1196121600000 | 3849.75 |
| 1196208000000 | 3980.73 |
| 1196294400000 | 3984.4 |
| 1196380800000 | 4041.05 |
| 1196640000000 | 4012.29 |
| 1196726400000 | 3956 |
| 1196812800000 | 4055.24 |
| 1196899200000 | 4126.8 |
| 1196985600000 | 4104.18 |
| 1197244800000 | 4116.15 |
| 1197331200000 | 4040.22 |
| 1197417600000 | 4068.82 |
| 1197504000000 | 4097.71 |
| 1197590400000 | 4094.38 |
| 1197849600000 | 4054.44 |
| 1197936000000 | 4067.86 |
| 1198022400000 | 4067.67 |
| 1198108800000 | 4097 |
| 1198195200000 | 4158.75 |
| 1198713600000 | 4047.36 |
| 1198800000000 | 4017.39 |
| 1199232000000 | 3956.44 |
| 1199318400000 | 3957.53 |
| 1199404800000 | 3853.47 |
| 1199664000000 | 3883.72 |
| 1199750400000 | 3816.03 |
| 1199836800000 | 3888.79 |
| 1199923200000 | 3894.25 |
| 1200009600000 | 3826.58 |
| 1200268800000 | 3842.19 |
| 1200355200000 | 3754.52 |
| 1200441600000 | 3767.19 |
| 1200528000000 | 3666.29 |
| 1200614400000 | 3662.02 |
| 1200873600000 | 3697.73 |
| 1200960000000 | 3616.35 |
| 1201046400000 | 3705.3 |
| 1201132800000 | 3702.12 |
| 1201219200000 | 3631.83 |
| 1201478400000 | 3663.94 |
| 1201564800000 | 3688.6 |
| 1201651200000 | 3670.98 |
| 1201737600000 | 3730.26 |
| 1201824000000 | 3735.48 |
| 1202083200000 | 3689.26 |
| 1202169600000 | 3619.45 |
| 1202256000000 | 3587.11 |
| 1202342400000 | 3649.1 |
| 1202428800000 | 3630.66 |
| 1202688000000 | 3645.05 |
| 1202774400000 | 3653.7 |
| 1202860800000 | 3712.32 |
| 1202947200000 | 3646.09 |
| 1203033600000 | 3630.28 |
| 1203292800000 | 3639.38 |
| 1203379200000 | 3610.73 |
| 1203465600000 | 3658.96 |
| 1203552000000 | 3590.17 |
| 1203638400000 | 3605.76 |
| 1203897600000 | 3643.12 |
| 1203984000000 | 3652.78 |
| 1204070400000 | 3608.42 |
| 1204156800000 | 3559 |
| 1204243200000 | 3470.77 |
| 1204502400000 | 3457.94 |
| 1204588800000 | 3438.72 |
| 1204675200000 | 3443.26 |
| 1204761600000 | 3352.26 |
| 1204848000000 | 3327.14 |
| 1205107200000 | 3281.44 |
| 1205193600000 | 3416.04 |
| 1205280000000 | 3351.34 |
| 1205366400000 | 3343.38 |
| 1205452800000 | 3268.82 |
| 1205712000000 | 3234.1 |
| 1205798400000 | 3368.79 |
| 1205884800000 | 3328.25 |
| 1205971200000 | 3471.7 |
| 1206403200000 | 3424.45 |
| 1206489600000 | 3358.18 |
| 1206576000000 | 3307.82 |
| 1206662400000 | 3290.26 |
| 1206921600000 | 3290.79 |
| 1207008000000 | 3467.73 |
| 1207094400000 | 3448.93 |
| 1207180800000 | 3442.67 |
| 1207267200000 | 3415.27 |
| 1207526400000 | 3432.45 |
| 1207612800000 | 3412.13 |
| 1207699200000 | 3376 |
| 1207785600000 | 3393.95 |
| 1207872000000 | 3299.34 |
| 1208131200000 | 3279.77 |
| 1208217600000 | 3305.14 |
| 1208304000000 | 3337.21 |
| 1208390400000 | 3352.04 |
| 1208476800000 | 3456.89 |
| 1208736000000 | 3413.03 |
| 1208822400000 | 3381.36 |
| 1208908800000 | 3413.44 |
| 1208995200000 | 3481.62 |
| 1209081600000 | 3499.39 |
| 1209340800000 | 3493.72 |
| 1209427200000 | 3493.52 |
| 1209513600000 | 3493.9 |
| 1209686400000 | 3537.66 |
| 1209945600000 | 3502.56 |
| 1210032000000 | 3499.49 |
| 1210118400000 | 3472.36 |
| 1210204800000 | 3471.33 |
| 1210291200000 | 3444.6 |
| 1210550400000 | 3457.97 |
| 1210636800000 | 3450.03 |
| 1210723200000 | 3469.87 |
| 1210809600000 | 3499.84 |
| 1210896000000 | 3480.35 |
| 1211155200000 | 3492.46 |
| 1211241600000 | 3422.16 |
| 1211328000000 | 3337.95 |
| 1211414400000 | 3361.17 |
| 1211500800000 | 3306.88 |
| 1211760000000 | 3304.94 |
| 1211846400000 | 3336.99 |
| 1211932800000 | 3363.51 |
| 1212019200000 | 3406.34 |
| 1212105600000 | 3402.68 |
| 1212364800000 | 3367.98 |
| 1212451200000 | 3359.34 |
| 1212537600000 | 3361.36 |
| 1212624000000 | 3409.85 |
| 1212710400000 | 3259.76 |
| 1212969600000 | 3258.29 |
| 1213056000000 | 3315.12 |
| 1213142400000 | 3250.43 |
| 1213228800000 | 3283.51 |
| 1213315200000 | 3345.61 |
| 1213574400000 | 3318.87 |
| 1213660800000 | 3288.73 |
| 1213747200000 | 3251.66 |
| 1213833600000 | 3264.07 |
| 1213920000000 | 3171.41 |
| 1214179200000 | 3200.01 |
| 1214265600000 | 3183.57 |
| 1214352000000 | 3212.66 |
| 1214438400000 | 3078.83 |
| 1214524800000 | 3055.72 |
| 1214784000000 | 3059.94 |
| 1214870400000 | 3076.59 |
| 1214956800000 | 3011.44 |
| 1215043200000 | 3058.15 |
| 1215129600000 | 3062.27 |
| 1215388800000 | 3044.33 |
| 1215475200000 | 3095.06 |
| 1215561600000 | 3013.29 |
| 1215648000000 | 3023.28 |
| 1215734400000 | 2959.09 |
| 1215993600000 | 2935.49 |
| 1216080000000 | 2887.81 |
| 1216166400000 | 2998.1 |
| 1216252800000 | 3041.01 |
| 1216339200000 | 3046.64 |
| 1216598400000 | 3039.79 |
| 1216684800000 | 3094.39 |
| 1216771200000 | 3149.86 |
| 1216857600000 | 3075.35 |
| 1216944000000 | 3086.43 |
| 1217203200000 | 3003.89 |
| 1217289600000 | 3105.26 |
| 1217376000000 | 3163.21 |
| 1217462400000 | 3106.57 |
| 1217548800000 | 3106.95 |
| 1217808000000 | 3081.21 |
| 1217894400000 | 3201.77 |
| 1217980800000 | 3227.39 |
| 1218067200000 | 3176.53 |
| 1218153600000 | 3331.51 |
| 1218412800000 | 3358.77 |
| 1218499200000 | 3337.53 |
| 1218585600000 | 3323.73 |
| 1218672000000 | 3336.3 |
| 1218758400000 | 3394.89 |
| 1219017600000 | 3340.36 |
| 1219104000000 | 3307.63 |
| 1219190400000 | 3322.19 |
| 1219276800000 | 3294.52 |
| 1219363200000 | 3355.28 |
| 1219622400000 | 3297.21 |
| 1219708800000 | 3334.13 |
| 1219795200000 | 3343.52 |
| 1219881600000 | 3397.48 |
| 1219968000000 | 3348.74 |
| 1220227200000 | 3378.97 |
| 1220313600000 | 3388.88 |
| 1220400000000 | 3410.43 |
| 1220486400000 | 3321.52 |
| 1220572800000 | 3361.35 |
| 1220832000000 | 3458.31 |
| 1220918400000 | 3372.22 |
| 1221004800000 | 3404.79 |
| 1221091200000 | 3477.29 |
| 1221177600000 | 3404.33 |
| 1221436800000 | 3223.72 |
| 1221523200000 | 3297.14 |
| 1221609600000 | 3122.8 |
| 1221696000000 | 3218.53 |
| 1221782400000 | 3360.15 |
| 1222041600000 | 3203.12 |
| 1222128000000 | 3136.39 |
| 1222214400000 | 3154.24 |
| 1222300800000 | 3227.76 |
| 1222387200000 | 3269.77 |
| 1222646400000 | 3035.06 |
| 1222732800000 | 3288.52 |
| 1222819200000 | 3313.39 |
| 1222905600000 | 3249.68 |
| 1222992000000 | 3199.43 |
| 1223251200000 | 3153.51 |
| 1223337600000 | 2946.95 |
| 1223424000000 | 2921.62 |
| 1223510400000 | 2699.53 |
| 1223596800000 | 2688.11 |
| 1223856000000 | 2962.16 |
| 1223942400000 | 2950.44 |
| 1224028800000 | 2720.53 |
| 1224115200000 | 2876.87 |
| 1224201600000 | 2837.81 |
| 1224460800000 | 3013.08 |
| 1224547200000 | 2949.15 |
| 1224633600000 | 2840.9 |
| 1224720000000 | 2914.63 |
| 1224806400000 | 2848.05 |
| 1225065600000 | 2821.55 |
| 1225152000000 | 3116.08 |
| 1225238400000 | 2989.4 |
| 1225324800000 | 3051.11 |
| 1225411200000 | 3124.46 |
| 1225670400000 | 3098.05 |
| 1225756800000 | 3165.34 |
| 1225843200000 | 2978.47 |
| 1225929600000 | 2898.3 |
| 1226016000000 | 2983.47 |
| 1226275200000 | 2949.74 |
| 1226361600000 | 2964.32 |
| 1226448000000 | 2816.28 |
| 1226534400000 | 2988.7 |
| 1226620800000 | 2849.58 |
| 1226880000000 | 2789.97 |
| 1226966400000 | 2836.05 |
| 1227052800000 | 2677.63 |
| 1227139200000 | 2524.59 |
| 1227225600000 | 2685.36 |
| 1227484800000 | 2770.48 |
| 1227571200000 | 2746 |
| 1227657600000 | 2854.31 |
| 1227744000000 | 2858.05 |
| 1227830400000 | 2933.35 |
| 1228089600000 | 2705.68 |
| 1228176000000 | 2789.29 |
| 1228262400000 | 2867.96 |
| 1228348800000 | 2777.56 |
| 1228435200000 | 2874.38 |
| 1228694400000 | 2931.83 |
| 1228780800000 | 2866.98 |
| 1228867200000 | 2866.49 |
| 1228953600000 | 2742.91 |
| 1229040000000 | 2730.76 |
| 1229299200000 | 2642.51 |
| 1229385600000 | 2744.29 |
| 1229472000000 | 2597.14 |
| 1229558400000 | 2512.88 |
| 1229644800000 | 2603.07 |
| 1229904000000 | 2570.39 |
| 1229990400000 | 2549.1 |
| 1230508800000 | 2496.9 |
| 1230595200000 | 2565.03 |
| 1230854400000 | 2680.88 |
| 1231113600000 | 2721.92 |
| 1231200000000 | 2779.24 |
| 1231286400000 | 2650.57 |
| 1231372800000 | 2636.26 |
| 1231459200000 | 2621.2 |
| 1231718400000 | 2597.01 |
| 1231804800000 | 2641.35 |
| 1231891200000 | 2561.36 |
| 1231977600000 | 2563.81 |
| 1232064000000 | 2537.62 |
| 1232323200000 | 2555.58 |
| 1232409600000 | 2474.53 |
| 1232496000000 | 2586.84 |
| 1232582400000 | 2534.87 |
| 1232668800000 | 2580.34 |
| 1232928000000 | 2531.39 |
| 1233014400000 | 2548.69 |
| 1233100800000 | 2611.28 |
| 1233187200000 | 2559.4 |
| 1233273600000 | 2559.55 |
| 1233532800000 | 2563.28 |
| 1233619200000 | 2564.57 |
| 1233705600000 | 2559.26 |
| 1233792000000 | 2605.93 |
| 1233878400000 | 2679.08 |
| 1234137600000 | 2640.11 |
| 1234224000000 | 2519.95 |
| 1234310400000 | 2563.62 |
| 1234396800000 | 2592.77 |
| 1234483200000 | 2536.29 |
| 1234742400000 | 2558.44 |
| 1234828800000 | 2493.82 |
| 1234915200000 | 2506.49 |
| 1235001600000 | 2450.14 |
| 1235088000000 | 2427.75 |
| 1235347200000 | 2331.04 |
| 1235433600000 | 2413.5 |
| 1235520000000 | 2407.22 |
| 1235606400000 | 2371.22 |
| 1235692800000 | 2313.67 |
| 1235952000000 | 2241.69 |
| 1236038400000 | 2230.08 |
| 1236124800000 | 2269.05 |
| 1236211200000 | 2181.31 |
| 1236297600000 | 2174.83 |
| 1236556800000 | 2161.08 |
| 1236643200000 | 2269.59 |
| 1236729600000 | 2269.87 |
| 1236816000000 | 2356.61 |
| 1236902400000 | 2355.73 |
| 1237161600000 | 2333.37 |
| 1237248000000 | 2407.68 |
| 1237334400000 | 2420.78 |
| 1237420800000 | 2268.91 |
| 1237507200000 | 2258.43 |
| 1237766400000 | 2416.16 |
| 1237852800000 | 2374.31 |
| 1237939200000 | 2398.67 |
| 1238025600000 | 2439.44 |
| 1238112000000 | 2441.16 |
| 1238371200000 | 2388.24 |
| 1238457600000 | 2394.96 |
| 1238544000000 | 2447.44 |
| 1238630400000 | 2457.2 |
| 1238716800000 | 2474.71 |
| 1238976000000 | 2462.62 |
| 1239062400000 | 2436.75 |
| 1239148800000 | 2460.83 |
| 1239235200000 | 2550.51 |
| 1239667200000 | 2490.28 |
| 1239753600000 | 2535.27 |
| 1239840000000 | 2564.24 |
| 1239926400000 | 2598.42 |
| 1240185600000 | 2514.59 |
| 1240272000000 | 2554.61 |
| 1240358400000 | 2509.64 |
| 1240444800000 | 2533.61 |
| 1240531200000 | 2530.69 |
| 1240790400000 | 2540.85 |
| 1240876800000 | 2545.08 |
| 1240963200000 | 2559.08 |
| 1241049600000 | 2551.7 |
| 1241395200000 | 2613.44 |
| 1241481600000 | 2601.06 |
| 1241568000000 | 2659.35 |
| 1241654400000 | 2613.73 |
| 1241740800000 | 2655.11 |
| 1242000000000 | 2581.55 |
| 1242086400000 | 2588.76 |
| 1242172800000 | 2545.44 |
| 1242259200000 | 2568.1 |
| 1242345600000 | 2541.11 |
| 1242604800000 | 2629.61 |
| 1242691200000 | 2594.24 |
| 1242777600000 | 2548.3 |
| 1242864000000 | 2515.52 |
| 1242950400000 | 2468.96 |
| 1243209600000 | 2465.79 |
| 1243296000000 | 2525.59 |
| 1243382400000 | 2487.35 |
| 1243468800000 | 2525.91 |
| 1243555200000 | 2516.86 |
| 1243814400000 | 2562.38 |
| 1243900800000 | 2541.41 |
| 1243987200000 | 2541.68 |
| 1244073600000 | 2566.88 |
| 1244160000000 | 2597.03 |
| 1244419200000 | 2626.18 |
| 1244505600000 | 2599.07 |
| 1244592000000 | 2591.91 |
| 1244678400000 | 2599.81 |
| 1244764800000 | 2622.21 |
| 1245024000000 | 2598.84 |
| 1245110400000 | 2559.8 |
| 1245196800000 | 2559.55 |
| 1245283200000 | 2564 |
| 1245369600000 | 2579.16 |
| 1245628800000 | 2517.38 |
| 1245715200000 | 2500.79 |
| 1245801600000 | 2500.76 |
| 1245888000000 | 2573.41 |
| 1245974400000 | 2539.33 |
| 1246233600000 | 2570.4 |
| 1246320000000 | 2557.06 |
| 1246406400000 | 2549.64 |
| 1246492800000 | 2507.6 |
| 1246579200000 | 2510.28 |
| 1246838400000 | 2529.09 |
| 1246924800000 | 2473.76 |
| 1247011200000 | 2492.9 |
| 1247097600000 | 2480.78 |
| 1247184000000 | 2474.19 |
| 1247443200000 | 2537.87 |
| 1247529600000 | 2548.43 |
| 1247616000000 | 2598.33 |
| 1247702400000 | 2610.06 |
| 1247788800000 | 2614.66 |
| 1248048000000 | 2614.01 |
| 1248134400000 | 2626.38 |
| 1248220800000 | 2623.67 |
| 1248307200000 | 2666.18 |
| 1248393600000 | 2679 |
| 1248652800000 | 2682 |
| 1248739200000 | 2683.57 |
| 1248825600000 | 2699.77 |
| 1248912000000 | 2725.86 |
| 1248998400000 | 2703.88 |
| 1249257600000 | 2691.48 |
| 1249344000000 | 2701.32 |
| 1249430400000 | 2702.46 |
| 1249516800000 | 2689.89 |
| 1249603200000 | 2743.02 |
| 1249862400000 | 2750.95 |
| 1249948800000 | 2717.37 |
| 1250035200000 | 2730.58 |
| 1250121600000 | 2730.75 |
| 1250208000000 | 2728.4 |
| 1250467200000 | 2702.12 |
| 1250553600000 | 2719.4 |
| 1250640000000 | 2716.88 |
| 1250726400000 | 2744.13 |
| 1250812800000 | 2778.77 |
| 1251072000000 | 2780.46 |
| 1251158400000 | 2783.28 |
| 1251244800000 | 2805.33 |
| 1251331200000 | 2813.6 |
| 1251417600000 | 2774.64 |
| 1251676800000 | 2765.63 |
| 1251763200000 | 2714.8 |
| 1251849600000 | 2718.15 |
| 1251936000000 | 2731.49 |
| 1252022400000 | 2770.06 |
| 1252281600000 | 2750.26 |
| 1252368000000 | 2742.38 |
| 1252454400000 | 2741.49 |
| 1252540800000 | 2766.81 |
| 1252627200000 | 2749.75 |
| 1252886400000 | 2758.83 |
| 1252972800000 | 2765.91 |
| 1253059200000 | 2788.33 |
| 1253145600000 | 2779.11 |
| 1253232000000 | 2791.58 |
| 1253491200000 | 2797.45 |
| 1253577600000 | 2791.63 |
| 1253664000000 | 2772.34 |
| 1253750400000 | 2767.87 |
| 1253836800000 | 2757.11 |
| 1254096000000 | 2809.82 |
| 1254182400000 | 2816.71 |
| 1254268800000 | 2794.05 |
| 1254355200000 | 2741.14 |
| 1254441600000 | 2727.89 |
| 1254700800000 | 2758.53 |
| 1254787200000 | 2776.54 |
| 1254873600000 | 2800.12 |
| 1254960000000 | 2798.91 |
| 1255046400000 | 2816.01 |
| 1255305600000 | 2824.19 |
| 1255392000000 | 2816.4 |
| 1255478400000 | 2848.58 |
| 1255564800000 | 2855.39 |
| 1255651200000 | 2842.32 |
| 1255910400000 | 2847.72 |
| 1255996800000 | 2835.09 |
| 1256083200000 | 2802.51 |
| 1256169600000 | 2823.93 |
| 1256256000000 | 2792.82 |
| 1256515200000 | 2774.31 |
| 1256601600000 | 2797.29 |
| 1256688000000 | 2764.11 |
| 1256774400000 | 2805.68 |
| 1256860800000 | 2740.91 |
| 1257120000000 | 2744.99 |
| 1257206400000 | 2764.53 |
| 1257292800000 | 2746.41 |
| 1257379200000 | 2781.25 |
| 1257465600000 | 2791.39 |
| 1257724800000 | 2824.59 |
| 1257811200000 | 2837.5 |
| 1257897600000 | 2848.77 |
| 1257984000000 | 2843.6 |
| 1258070400000 | 2854.94 |
| 1258329600000 | 2873.72 |
| 1258416000000 | 2907.31 |
| 1258502400000 | 2889.67 |
| 1258588800000 | 2875.77 |
| 1258675200000 | 2871.9 |
| 1258934400000 | 2888.13 |
| 1259020800000 | 2892.48 |
| 1259107200000 | 2878.25 |
| 1259193600000 | 2888.11 |
| 1259280000000 | 2849.09 |
| 1259539200000 | 2852.03 |
| 1259625600000 | 2869.52 |
| 1259712000000 | 2863.01 |
| 1259798400000 | 2842 |
| 1259884800000 | 2888.76 |
| 1260144000000 | 2888.53 |
| 1260230400000 | 2874.96 |
| 1260316800000 | 2888.31 |
| 1260403200000 | 2906.03 |
| 1260489600000 | 2932.7 |
| 1260748800000 | 2933.68 |
| 1260835200000 | 2934.58 |
| 1260921600000 | 2929.21 |
| 1261008000000 | 2941.05 |
| 1261094400000 | 2968.8 |
| 1261353600000 | 2991.25 |
| 1261440000000 | 3018.19 |
| 1261526400000 | 2998.18 |
| 1261958400000 | 2994.44 |
| 1262044800000 | 2988.17 |
| 1262131200000 | 3011.17 |
| 1262563200000 | 3035.82 |
| 1262649600000 | 3044.27 |
| 1262736000000 | 3048.72 |
| 1262822400000 | 3071.57 |
| 1262908800000 | 3077.04 |
| 1263168000000 | 3034.01 |
| 1263254400000 | 3013.4 |
| 1263340800000 | 3042.18 |
| 1263427200000 | 3062.05 |
| 1263513600000 | 3049.35 |
| 1263772800000 | 3047.03 |
| 1263859200000 | 3101.85 |
| 1263945600000 | 3107.1 |
| 1264032000000 | 3057.23 |
| 1264118400000 | 2972.87 |
| 1264377600000 | 2976.8 |
| 1264464000000 | 2988.29 |
| 1264550400000 | 3008.42 |
| 1264636800000 | 2998.28 |
| 1264723200000 | 2982.75 |
| 1264982400000 | 3020.73 |
| 1265068800000 | 3046.95 |
| 1265155200000 | 3043.12 |
| 1265241600000 | 2982.57 |
| 1265328000000 | 3014.4 |
| 1265587200000 | 2982.49 |
| 1265673600000 | 3008.84 |
| 1265760000000 | 3015.53 |
| 1265846400000 | 3059.89 |
| 1265932800000 | 3050.41 |
| 1266192000000 | 3054.22 |
| 1266278400000 | 3083.77 |
| 1266364800000 | 3105.92 |
| 1266451200000 | 3131.02 |
| 1266537600000 | 3154.17 |
| 1266796800000 | 3130.3 |
| 1266883200000 | 3098.98 |
| 1266969600000 | 3119.41 |
| 1267056000000 | 3125.3 |
| 1267142400000 | 3100.97 |
| 1267401600000 | 3164.01 |
| 1267488000000 | 3151.11 |
| 1267574400000 | 3120.82 |
| 1267660800000 | 3154.4 |
| 1267747200000 | 3193.09 |
| 1268006400000 | 3182.81 |
| 1268092800000 | 3203.22 |
| 1268179200000 | 3197.09 |
| 1268265600000 | 3205.54 |
| 1268352000000 | 3188.64 |
| 1268611200000 | 3219.26 |
| 1268697600000 | 3216.44 |
| 1268784000000 | 3235.74 |
| 1268870400000 | 3270.84 |
| 1268956800000 | 3276.4 |
| 1269216000000 | 3285.07 |
| 1269302400000 | 3309.41 |
| 1269388800000 | 3340.5 |
| 1269475200000 | 3340.4 |
| 1269561600000 | 3327.1 |
| 1269820800000 | 3326.78 |
| 1269907200000 | 3337.8 |
| 1269993600000 | 3300.68 |
| 1270080000000 | 3319.97 |
| 1270512000000 | 3362.32 |
| 1270598400000 | 3355.89 |
| 1270684800000 | 3367.12 |
| 1270771200000 | 3367.77 |
| 1271030400000 | 3331.51 |
| 1271116800000 | 3344.65 |
| 1271203200000 | 3364.12 |
| 1271289600000 | 3386.95 |
| 1271376000000 | 3343.22 |
| 1271635200000 | 3371.15 |
| 1271721600000 | 3388.69 |
| 1271808000000 | 3398.73 |
| 1271894400000 | 3415.44 |
| 1271980800000 | 3421.57 |
| 1272240000000 | 3415.26 |
| 1272326400000 | 3353.14 |
| 1272412800000 | 3402.53 |
| 1272499200000 | 3433.86 |
| 1272585600000 | 3372.28 |
| 1272844800000 | 3443.51 |
| 1272931200000 | 3410.64 |
| 1273017600000 | 3433.45 |
| 1273104000000 | 3361.1 |
| 1273190400000 | 3329.89 |
| 1273449600000 | 3411.67 |
| 1273536000000 | 3440.89 |
| 1273622400000 | 3484.04 |
| 1273708800000 | 3475.11 |
| 1273795200000 | 3454.72 |
| 1274054400000 | 3479.65 |
| 1274140800000 | 3428.61 |
| 1274227200000 | 3425.71 |
| 1274313600000 | 3295.53 |
| 1274400000000 | 3276.2 |
| 1274659200000 | 3284.58 |
| 1274745600000 | 3311.09 |
| 1274832000000 | 3289.88 |
| 1274918400000 | 3374.86 |
| 1275004800000 | 3321.37 |
| 1275264000000 | 3339.26 |
| 1275350400000 | 3297.36 |
| 1275436800000 | 3400.71 |
| 1275523200000 | 3407.68 |
| 1275609600000 | 3350.04 |
| 1275868800000 | 3335.87 |
| 1275955200000 | 3365.53 |
| 1276041600000 | 3305.44 |
| 1276128000000 | 3375.34 |
| 1276214400000 | 3389.87 |
| 1276473600000 | 3330.15 |
| 1276560000000 | 3389.92 |
| 1276646400000 | 3393.49 |
| 1276732800000 | 3388.23 |
| 1276819200000 | 3386.52 |
| 1277078400000 | 3374.46 |
| 1277164800000 | 3358.8 |
| 1277251200000 | 3355.14 |
| 1277337600000 | 3287.11 |
| 1277424000000 | 3280.78 |
| 1277683200000 | 3270.48 |
| 1277769600000 | 3220.56 |
| 1277856000000 | 3168.41 |
| 1277942400000 | 3099.56 |
| 1278028800000 | 3050.96 |
| 1278288000000 | 3067.16 |
| 1278374400000 | 3065.29 |
| 1278460800000 | 3159.21 |
| 1278547200000 | 3178.68 |
| 1278633600000 | 3210.02 |
| 1278892800000 | 3231.45 |
| 1278979200000 | 3248.68 |
| 1279065600000 | 3237.55 |
| 1279152000000 | 3200.76 |
| 1279238400000 | 3100.43 |
| 1279497600000 | 3106.83 |
| 1279584000000 | 3157.07 |
| 1279670400000 | 3139.56 |
| 1279756800000 | 3178.24 |
| 1279843200000 | 3214.95 |
| 1280102400000 | 3217.19 |
| 1280188800000 | 3217.01 |
| 1280275200000 | 3191.92 |
| 1280361600000 | 3167.06 |
| 1280448000000 | 3175.16 |
| 1280707200000 | 3206.31 |
| 1280793600000 | 3194.44 |
| 1280880000000 | 3223.43 |
| 1280966400000 | 3211.55 |
| 1281052800000 | 3166.25 |
| 1281312000000 | 3189.96 |
| 1281398400000 | 3211.05 |
| 1281484800000 | 3173.48 |
| 1281571200000 | 3165.64 |
| 1281657600000 | 3176.14 |
| 1281916800000 | 3155.73 |
| 1282003200000 | 3179.34 |
| 1282089600000 | 3185.66 |
| 1282176000000 | 3130.97 |
| 1282262400000 | 3155.98 |
| 1282521600000 | 3157.78 |
| 1282608000000 | 3102.67 |
| 1282694400000 | 3124.4 |
| 1282780800000 | 3071.14 |
| 1282867200000 | 3115.7 |
| 1283126400000 | 3085.47 |
| 1283212800000 | 3076.77 |
| 1283299200000 | 3133.79 |
| 1283385600000 | 3151.65 |
| 1283472000000 | 3185.36 |
| 1283731200000 | 3182.26 |
| 1283817600000 | 3184.09 |
| 1283904000000 | 3198.4 |
| 1283990400000 | 3223.25 |
| 1284076800000 | 3241.98 |
| 1284336000000 | 3239.69 |
| 1284422400000 | 3207.15 |
| 1284508800000 | 3206.45 |
| 1284595200000 | 3191.79 |
| 1284681600000 | 3195.91 |
| 1284940800000 | 3230.26 |
| 1285027200000 | 3213.24 |
| 1285113600000 | 3136.57 |
| 1285200000000 | 3127.16 |
| 1285286400000 | 3144.73 |
| 1285545600000 | 3132.64 |
| 1285632000000 | 3121.81 |
| 1285718400000 | 3102.56 |
| 1285804800000 | 3080.55 |
| 1285891200000 | 3075.24 |
| 1286150400000 | 3069.7 |
| 1286236800000 | 3093.91 |
| 1286323200000 | 3092.57 |
| 1286409600000 | 3074.96 |
| 1286496000000 | 3090.35 |
| 1286755200000 | 3100.37 |
| 1286841600000 | 3128.72 |
| 1286928000000 | 3117.69 |
| 1287014400000 | 3079.24 |
| 1287100800000 | 3097.05 |
| 1287360000000 | 3136.35 |
| 1287446400000 | 3125.05 |
| 1287532800000 | 3111.86 |
| 1287619200000 | 3110.14 |
| 1287705600000 | 3130.24 |
| 1287964800000 | 3123.16 |
| 1288051200000 | 3152.51 |
| 1288137600000 | 3158.52 |
| 1288224000000 | 3138.11 |
| 1288310400000 | 3133.88 |
| 1288569600000 | 3142.45 |
| 1288656000000 | 3131.5 |
| 1288742400000 | 3149.59 |
| 1288828800000 | 3160.55 |
| 1288915200000 | 3215.27 |
| 1289174400000 | 3241.86 |
| 1289260800000 | 3220.59 |
| 1289347200000 | 3279.57 |
| 1289433600000 | 3263.37 |
| 1289520000000 | 3219.15 |
| 1289779200000 | 3241.19 |
| 1289865600000 | 3199.72 |
| 1289952000000 | 3195.9699 |
| 1290038400000 | 3231.52 |
| 1290124800000 | 3220.96 |
| 1290384000000 | 3223.79 |
| 1290470400000 | 3221.63 |
| 1290556800000 | 3273.42 |
| 1290643200000 | 3279.94 |
| 1290729600000 | 3293.65 |
| 1290988800000 | 3323.4699 |
| 1291075200000 | 3316.7399 |
| 1291161600000 | 3374.12 |
| 1291248000000 | 3383.61 |
| 1291334400000 | 3335.11 |
| 1291593600000 | 3355.88 |
| 1291680000000 | 3344.86 |
| 1291766400000 | 3393.01 |
| 1291852800000 | 3416.02 |
| 1291939200000 | 3424.33 |
| 1292198400000 | 3385.9 |
| 1292284800000 | 3390.54 |
| 1292371200000 | 3394.89 |
| 1292457600000 | 3444.27 |
| 1292544000000 | 3454.86 |
| 1292803200000 | 3470.48 |
| 1292889600000 | 3483.63 |
| 1292976000000 | 3507.97 |
| 1293062400000 | 3513.69 |
| 1293148800000 | 3501.46 |
| 1293408000000 | 3494.9 |
| 1293494400000 | 3508.13 |
| 1293580800000 | 3509.82 |
| 1293667200000 | 3462.98 |
| 1293753600000 | 3431.82 |
| 1294012800000 | 3482.89 |
| 1294099200000 | 3502.26 |
| 1294185600000 | 3565 |
| 1294272000000 | 3588.57 |
| 1294358400000 | 3596.3 |
| 1294617600000 | 3596.43 |
| 1294704000000 | 3609.85 |
| 1294790400000 | 3610.37 |
| 1294876800000 | 3525.52 |
| 1294963200000 | 3545.14 |
| 1295222400000 | 3565.94 |
| 1295308800000 | 3534.99 |
| 1295395200000 | 3484.71 |
| 1295481600000 | 3502.27 |
| 1295568000000 | 3472.02 |
| 1295827200000 | 3468.84 |
| 1295913600000 | 3467.67 |
| 1296000000000 | 3470.9 |
| 1296086400000 | 3464.09 |
| 1296172800000 | 3434.87 |
| 1296432000000 | 3434.23 |
| 1296518400000 | 3473.63 |
| 1296604800000 | 3460.01 |
| 1296691200000 | 3512.5 |
| 1296777600000 | 3532.99 |
| 1297036800000 | 3559.94 |
| 1297123200000 | 3541.82 |
| 1297209600000 | 3524.66 |
| 1297296000000 | 3541.25 |
| 1297382400000 | 3568.94 |
| 1297641600000 | 3608.67 |
| 1297728000000 | 3583.99 |
| 1297814400000 | 3601.86 |
| 1297900800000 | 3594.76 |
| 1297987200000 | 3583.77 |
| 1298246400000 | 3574.88 |
| 1298332800000 | 3509.26 |
| 1298419200000 | 3480.35 |
| 1298505600000 | 3463 |
| 1298592000000 | 3501.53 |
| 1298851200000 | 3508.43 |
| 1298937600000 | 3458.39 |
| 1299024000000 | 3451.93 |
| 1299110400000 | 3488.64 |
| 1299196800000 | 3450.65 |
| 1299456000000 | 3420.12 |
| 1299542400000 | 3473.97 |
| 1299628800000 | 3468.18 |
| 1299715200000 | 3431.96 |
| 1299801600000 | 3441.97 |
| 1300060800000 | 3391.02 |
| 1300147200000 | 3351.48 |
| 1300233600000 | 3289.09 |
| 1300320000000 | 3312.89 |
| 1300406400000 | 3300.11 |
| 1300665600000 | 3338.6 |
| 1300752000000 | 3325.54 |
| 1300838400000 | 3354.9699 |
| 1300924800000 | 3362.23 |
| 1301011200000 | 3386.4 |
| 1301270400000 | 3389.68 |
| 1301356800000 | 3419.09 |
| 1301443200000 | 3435.67 |
| 1301529600000 | 3400.89 |
| 1301616000000 | 3425.83 |
| 1301875200000 | 3408.23 |
| 1301961600000 | 3415.52 |
| 1302048000000 | 3396.32 |
| 1302134400000 | 3407.68 |
| 1302220800000 | 3367.1 |
| 1302480000000 | 3354.55 |
| 1302566400000 | 3315.12 |
| 1302652800000 | 3311.55 |
| 1302739200000 | 3317.7399 |
| 1302825600000 | 3329.9 |
| 1303084800000 | 3346.7199 |
| 1303171200000 | 3343.52 |
| 1303257600000 | 3337.43 |
| 1303344000000 | 3333.81 |
| 1303776000000 | 3343.78 |
| 1303862400000 | 3361.02 |
| 1303948800000 | 3328.68 |
| 1304035200000 | 3336.82 |
| 1304294400000 | 3317.83 |
| 1304380800000 | 3322.33 |
| 1304467200000 | 3297.57 |
| 1304553600000 | 3314.58 |
| 1304640000000 | 3349.59 |
| 1304899200000 | 3412.59 |
| 1304985600000 | 3412.14 |
| 1305072000000 | 3393.45 |
| 1305158400000 | 3425.47 |
| 1305244800000 | 3398.6 |
| 1305504000000 | 3369.84 |
| 1305590400000 | 3392.68 |
| 1305676800000 | 3394.57 |
| 1305763200000 | 3401.28 |
| 1305849600000 | 3396.28 |
| 1306108800000 | 3394.62 |
| 1306195200000 | 3375.97 |
| 1306281600000 | 3391.33 |
| 1306368000000 | 3391.51 |
| 1306454400000 | 3365.04 |
| 1306713600000 | 3362.55 |
| 1306800000000 | 3377.23 |
| 1306886400000 | 3295.7399 |
| 1306972800000 | 3279.42 |
| 1307059200000 | 3229.37 |
| 1307318400000 | 3189.4699 |
| 1307404800000 | 3160.2199 |
| 1307491200000 | 3173.58 |
| 1307577600000 | 3215.52 |
| 1307664000000 | 3210.13 |
| 1307923200000 | 3216.55 |
| 1308009600000 | 3224.81 |
| 1308096000000 | 3213.83 |
| 1308182400000 | 3256.36 |
| 1308268800000 | 3225.85 |
| 1308528000000 | 3234.29 |
| 1308614400000 | 3258.26 |
| 1308700800000 | 3223.76 |
| 1308787200000 | 3275.86 |
| 1308873600000 | 3231.27 |
| 1309132800000 | 3237.8 |
| 1309219200000 | 3254.7 |
| 1309305600000 | 3272.45 |
| 1309392000000 | 3282.65 |
| 1309478400000 | 3327.48 |
| 1309737600000 | 3322.69 |
| 1309824000000 | 3334.78 |
| 1309910400000 | 3375.16 |
| 1309996800000 | 3393.52 |
| 1310083200000 | 3402.53 |
| 1310342400000 | 3417.17 |
| 1310428800000 | 3403.25 |
| 1310515200000 | 3376.75 |
| 1310601600000 | 3365.39 |
| 1310688000000 | 3392.73 |
| 1310947200000 | 3397.72 |
| 1311033600000 | 3411.81 |
| 1311120000000 | 3412.86 |
| 1311206400000 | 3415.32 |
| 1311292800000 | 3426.06 |
| 1311552000000 | 3416.61 |
| 1311638400000 | 3366.7 |
| 1311724800000 | 3332.88 |
| 1311811200000 | 3342.2199 |
| 1311897600000 | 3296.82 |
| 1312156800000 | 3331.59 |
| 1312243200000 | 3257.76 |
| 1312329600000 | 3255.86 |
| 1312416000000 | 3147.84 |
| 1312502400000 | 3142.06 |
| 1312761600000 | 2960.39 |
| 1312848000000 | 3077.67 |
| 1312934400000 | 2952.9699 |
| 1313020800000 | 3056.31 |
| 1313107200000 | 3083.54 |
| 1313366400000 | 3097.41 |
| 1313452800000 | 3081.58 |
| 1313539200000 | 3080.95 |
| 1313625600000 | 2991.89 |
| 1313712000000 | 2926.1 |
| 1313971200000 | 2933.01 |
| 1314057600000 | 3024.7 |
| 1314144000000 | 3054.93 |
| 1314230400000 | 3030.57 |
| 1314316800000 | 3061.7399 |
| 1314576000000 | 3098.92 |
| 1314662400000 | 3123.4699 |
| 1314748800000 | 3143.28 |
| 1314835200000 | 3144.4699 |
| 1314921600000 | 3084.89 |
| 1315180800000 | 3104.2 |
| 1315267200000 | 3098.52 |
| 1315353600000 | 3170.92 |
| 1315440000000 | 3150.21 |
| 1315526400000 | 3133.51 |
| 1315785600000 | 3175.45 |
| 1315872000000 | 3178.43 |
| 1315958400000 | 3218.34 |
| 1316044800000 | 3231.8 |
| 1316131200000 | 3266.42 |
| 1316390400000 | 3281.61 |
| 1316476800000 | 3256.16 |
| 1316563200000 | 3185.19 |
| 1316649600000 | 3134.45 |
| 1316736000000 | 3137.35 |
| 1316995200000 | 3221.06 |
| 1317081600000 | 3214.55 |
| 1317168000000 | 3172.88 |
| 1317254400000 | 3195.06 |
| 1317340800000 | 3179.11 |
| 1317600000000 | 3131.96 |
| 1317686400000 | 3179 |
| 1317772800000 | 3224.1 |
| 1317859200000 | 3249.9699 |
| 1317945600000 | 3211.28 |
| 1318204800000 | 3272.59 |
| 1318291200000 | 3284.19 |
| 1318377600000 | 3281.68 |
| 1318464000000 | 3290.65 |
| 1318550400000 | 3312.65 |
| 1318809600000 | 3278.7399 |
| 1318896000000 | 3352.18 |
| 1318982400000 | 3281.68 |
| 1319068800000 | 3316.38 |
| 1319155200000 | 3312.7399 |
| 1319414400000 | 3349.32 |
| 1319500800000 | 3286.33 |
| 1319587200000 | 3337.53 |
| 1319673600000 | 3362.25 |
| 1319760000000 | 3356.56 |
| 1320019200000 | 3330.4899 |
| 1320105600000 | 3306.16 |
| 1320192000000 | 3321.04 |
| 1320278400000 | 3397.18 |
| 1320364800000 | 3365.94 |
| 1320624000000 | 3395.67 |
| 1320710400000 | 3421.48 |
| 1320796800000 | 3360.96 |
| 1320883200000 | 3384.31 |
| 1320969600000 | 3405.59 |
| 1321228800000 | 3402.42 |
| 1321315200000 | 3444.85 |
| 1321401600000 | 3392.79 |
| 1321488000000 | 3350.44 |
| 1321574400000 | 3343.4899 |
| 1321833600000 | 3291.38 |
| 1321920000000 | 3275.77 |
| 1322006400000 | 3240.51 |
| 1322092800000 | 3245.9699 |
| 1322179200000 | 3246.35 |
| 1322438400000 | 3316.9699 |
| 1322524800000 | 3333.48 |
| 1322611200000 | 3438.18 |
| 1322697600000 | 3432.65 |
| 1322784000000 | 3450.97 |
| 1323043200000 | 3473.71 |
| 1323129600000 | 3504.62 |
| 1323216000000 | 3518.26 |
| 1323302400000 | 3474.26 |
| 1323388800000 | 3513.43 |
| 1323648000000 | 3503.43 |
| 1323734400000 | 3519.83 |
| 1323820800000 | 3515.47 |
| 1323907200000 | 3511.46 |
| 1323993600000 | 3507.57 |
| 1324252800000 | 3485.85 |
| 1324339200000 | 3554.75 |
| 1324425600000 | 3573.32 |
| 1324512000000 | 3602.32 |
| 1324598400000 | 3644.6 |
| 1324944000000 | 3635.16 |
| 1325030400000 | 3628.61 |
| 1325116800000 | 3674.92 |
| 1325203200000 | 3644.5 |
| 1325462400000 | 3644.5 |
| 1325548800000 | 3689.65 |
| 1325635200000 | 3736.4 |
| 1325721600000 | 3775.24 |
| 1325808000000 | 3787.67 |
| 1326067200000 | 3783.4 |
| 1326153600000 | 3794.99 |
| 1326240000000 | 3821.81 |
| 1326326400000 | 3790.5 |
| 1326412800000 | 3815.09 |
| 1326672000000 | 3815.68 |
| 1326758400000 | 3804.47 |
| 1326844800000 | 3816.9 |
| 1326931200000 | 3809.73 |
| 1327017600000 | 3814.24 |
| 1327276800000 | 3781.59 |
| 1327363200000 | 3784.09 |
| 1327449600000 | 3818.8 |
| 1327536000000 | 3749.08 |
| 1327622400000 | 3746.98 |
| 1327881600000 | 3747.85 |
| 1327968000000 | 3747.98 |
| 1328054400000 | 3741.54 |
| 1328140800000 | 3749.66 |
| 1328227200000 | 3810.73 |
| 1328486400000 | 3830.36 |
| 1328572800000 | 3794.12 |
| 1328659200000 | 3801.3 |
| 1328745600000 | 3792.1 |
| 1328832000000 | 3799.72 |
| 1329091200000 | 3820.86 |
| 1329177600000 | 3843.93 |
| 1329264000000 | 3834.42 |
| 1329350400000 | 3882.06 |
| 1329436800000 | 3858.92 |
| 1329696000000 | 3829.55 |
| 1329782400000 | 3847.56 |
| 1329868800000 | 3842.13 |
| 1329955200000 | 3835.82 |
| 1330041600000 | 3800.47 |
| 1330300800000 | 3826.69 |
| 1330387200000 | 3842.47 |
| 1330473600000 | 3843.46 |
| 1330560000000 | 3879.2 |
| 1330646400000 | 3910.32 |
| 1330905600000 | 3890.04 |
| 1330992000000 | 3868.4 |
| 1331078400000 | 3889.86 |
| 1331164800000 | 3876.45 |
| 1331251200000 | 3929.03 |
| 1331510400000 | 3933 |
| 1331596800000 | 4019.37 |
| 1331683200000 | 4047.67 |
| 1331769600000 | 4051.78 |
| 1331856000000 | 4026.81 |
| 1332115200000 | 4025.38 |
| 1332201600000 | 4030.85 |
| 1332288000000 | 4027.3 |
| 1332374400000 | 4000.39 |
| 1332460800000 | 3990.76 |
| 1332720000000 | 4027.33 |
| 1332806400000 | 4019.53 |
| 1332892800000 | 4018.6 |
| 1332979200000 | 4008.55 |
| 1333065600000 | 4007.7 |
| 1333324800000 | 4042.55 |
| 1333411200000 | 4014.1 |
| 1333497600000 | 4039.87 |
| 1333584000000 | 4055.07 |
| 1334016000000 | 3950.94 |
| 1334102400000 | 3961.77 |
| 1334188800000 | 3990.38 |
| 1334275200000 | 3957.52 |
| 1334534400000 | 3963.33 |
| 1334620800000 | 4008.22 |
| 1334707200000 | 3997.43 |
| 1334793600000 | 3956.22 |
| 1334880000000 | 3941.77 |
| 1335139200000 | 3937.48 |
| 1335225600000 | 3929.13 |
| 1335312000000 | 3992.07 |
| 1335398400000 | 4000.41 |
| 1335484800000 | 4000.79 |
| 1335744000000 | 3992.23 |
| 1335830400000 | 4019.08 |
| 1335916800000 | 4030.19 |
| 1336003200000 | 4009.04 |
| 1336089600000 | 3952.99 |
| 1336348800000 | 3976.91 |
| 1336435200000 | 3975.43 |
| 1336521600000 | 3964.42 |
| 1336608000000 | 3967.26 |
| 1336694400000 | 3954.45 |
| 1336953600000 | 3941.1 |
| 1337040000000 | 3940.65 |
| 1337126400000 | 3945.1 |
| 1337212800000 | 3912.45 |
| 1337299200000 | 3881.65 |
| 1337558400000 | 3913.39 |
| 1337644800000 | 3921.17 |
| 1337731200000 | 3979.46 |
| 1337817600000 | 3984.58 |
| 1337904000000 | 3990.05 |
| 1338163200000 | 3981.83 |
| 1338249600000 | 4023.12 |
| 1338336000000 | 4024.03 |
| 1338422400000 | 4031.16 |
| 1338508800000 | 3944.48 |
| 1338768000000 | 3904.62 |
| 1338854400000 | 3927.23 |
| 1338940800000 | 4005.71 |
| 1339027200000 | 3987.85 |
| 1339113600000 | 4051.86 |
| 1339372800000 | 3992 |
| 1339459200000 | 4054.85 |
| 1339545600000 | 4005.12 |
| 1339632000000 | 4039.79 |
| 1339718400000 | 4068.61 |
| 1339977600000 | 4083.25 |
| 1340064000000 | 4090.64 |
| 1340150400000 | 4080.86 |
| 1340236800000 | 4026.7 |
| 1340323200000 | 4078.1 |
| 1340582400000 | 4034.16 |
| 1340668800000 | 4056.14 |
| 1340755200000 | 4097.59 |
| 1340841600000 | 4094.94 |
| 1340928000000 | 4108.8 |
| 1341187200000 | 4156.83 |
| 1341273600000 | 4175.02 |
| 1341360000000 | 4207.57 |
| 1341446400000 | 4230.08 |
| 1341532800000 | 4219.27 |
| 1341792000000 | 4225.25 |
| 1341878400000 | 4211.22 |
| 1341964800000 | 4213.37 |
| 1342051200000 | 4212.26 |
| 1342137600000 | 4262.18 |
| 1342396800000 | 4256.03 |
| 1342483200000 | 4294.35 |
| 1342569600000 | 4298.36 |
| 1342656000000 | 4310.41 |
| 1342742400000 | 4308.05 |
| 1343001600000 | 4294.13 |
| 1343088000000 | 4269.74 |
| 1343174400000 | 4249.31 |
| 1343260800000 | 4254.09 |
| 1343347200000 | 4306.9399 |
| 1343606400000 | 4354.28 |
| 1343692800000 | 4325.34 |
| 1343779200000 | 4325.26 |
| 1343865600000 | 4337.38 |
| 1343952000000 | 4351.3 |
| 1344211200000 | 4338.08 |
| 1344297600000 | 4346.16 |
| 1344384000000 | 4370.05 |
| 1344470400000 | 4392.31 |
| 1344556800000 | 4401.99 |
| 1344816000000 | 4386.78 |
| 1344902400000 | 4405.35 |
| 1344988800000 | 4420.26 |
| 1345075200000 | 4424.21 |
| 1345161600000 | 4454.54 |
| 1345420800000 | 4446.15 |
| 1345507200000 | 4377.03 |
| 1345593600000 | 4382.89 |
| 1345680000000 | 4310.22 |
| 1345766400000 | 4362.21 |
| 1346025600000 | 4363.89 |
| 1346112000000 | 4343.74 |
| 1346198400000 | 4356.53 |
| 1346284800000 | 4331 |
| 1346371200000 | 4316.36 |
| 1346630400000 | 4323.84 |
| 1346716800000 | 4325.83 |
| 1346803200000 | 4312.9 |
| 1346889600000 | 4386.86 |
| 1346976000000 | 4341.72 |
| 1347235200000 | 4318.49 |
| 1347321600000 | 4308.99 |
| 1347408000000 | 4302.57 |
| 1347494400000 | 4372.9 |
| 1347580800000 | 4305.14 |
| 1347840000000 | 4305.22 |
| 1347926400000 | 4336.12 |
| 1348012800000 | 4337.1899 |
| 1348099200000 | 4381.15 |
| 1348185600000 | 4366.42 |
| 1348444800000 | 4381.78 |
| 1348531200000 | 4328.79 |
| 1348617600000 | 4345.9799 |
| 1348704000000 | 4380.07 |
| 1348790400000 | 4352.59 |
| 1349049600000 | 4354.22 |
| 1349136000000 | 4344.3 |
| 1349222400000 | 4379.7 |
| 1349308800000 | 4371.2 |
| 1349395200000 | 4349.9 |
| 1349654400000 | 4357.95 |
| 1349740800000 | 4339.9799 |
| 1349827200000 | 4311.18 |
| 1349913600000 | 4286.58 |
| 1350000000000 | 4269.51 |
| 1350259200000 | 4316.64 |
| 1350345600000 | 4324.84 |
| 1350432000000 | 4307.06 |
| 1350518400000 | 4293.55 |
| 1350604800000 | 4237.4799 |
| 1350864000000 | 4229.89 |
| 1350950400000 | 4197.46 |
| 1351036800000 | 4189.76 |
| 1351123200000 | 4204.01 |
| 1351209600000 | 4210.99 |
| 1351468800000 | 4218.45 |
| 1351555200000 | 4195.62 |
| 1351641600000 | 4197.11 |
| 1351728000000 | 4245.9799 |
| 1351814400000 | 4235.49 |
| 1352073600000 | 4263.83 |
| 1352160000000 | 4285.84 |
| 1352246400000 | 4191.87 |
| 1352332800000 | 4150.31 |
| 1352419200000 | 4167.43 |
| 1352678400000 | 4163.02 |
| 1352764800000 | 4141.53 |
| 1352851200000 | 4082.04 |
| 1352937600000 | 4049.06 |
| 1353024000000 | 4092.53 |
| 1353283200000 | 4145.7299 |
| 1353369600000 | 4154.2299 |
| 1353456000000 | 4161.72 |
| 1353542400000 | 4140.6899 |
| 1353628800000 | 4173.82 |
| 1353888000000 | 4165.99 |
| 1353974400000 | 4150.97 |
| 1354060800000 | 4190.3 |
| 1354147200000 | 4185.58 |
| 1354233600000 | 4175.13 |
| 1354492800000 | 4139.2299 |
| 1354579200000 | 4123.05 |
| 1354665600000 | 4130.14 |
| 1354752000000 | 4173.96 |
| 1354838400000 | 4198.34 |
| 1355097600000 | 4196.49 |
| 1355184000000 | 4203.72 |
| 1355270400000 | 4194.39 |
| 1355356800000 | 4154.36 |
| 1355443200000 | 4120.22 |
| 1355702400000 | 4149.89 |
| 1355788800000 | 4175 |
| 1355875200000 | 4126.08 |
| 1355961600000 | 4153.04 |
| 1356048000000 | 4131.58 |
| 1356307200000 | 4110.9 |
| 1356566400000 | 4080.81 |
| 1356652800000 | 4034.24 |
| 1356912000000 | 4111.01 |
| 1357084800000 | 4204.29 |
| 1357171200000 | 4238.07 |
| 1357257600000 | 4261.4799 |
| 1357516800000 | 4233.75 |
| 1357603200000 | 4234.91 |
| 1357689600000 | 4243.09 |
| 1357776000000 | 4223.33 |
| 1357862400000 | 4185.91 |
| 1358121600000 | 4167.28 |
| 1358208000000 | 4168.4 |
| 1358294400000 | 4194.7 |
| 1358380800000 | 4188.18 |
| 1358467200000 | 4218.55 |
| 1358726400000 | 4211.76 |
| 1358812800000 | 4231.38 |
| 1358899200000 | 4251.25 |
| 1358985600000 | 4200.05 |
| 1359072000000 | 4186.81 |
| 1359331200000 | 4189.6899 |
| 1359417600000 | 4210.52 |
| 1359504000000 | 4166.27 |
| 1359590400000 | 4153.62 |
| 1359676800000 | 4155.86 |
| 1359936000000 | 4149.37 |
| 1360022400000 | 4203.2 |
| 1360108800000 | 4197.26 |
| 1360195200000 | 4236.04 |
| 1360281600000 | 4257.85 |
| 1360540800000 | 4259.1899 |
| 1360627200000 | 4235.71 |
| 1360713600000 | 4249.18 |
| 1360800000000 | 4283.35 |
| 1360886400000 | 4274.28 |
| 1361145600000 | 4273.56 |
| 1361232000000 | 4311.76 |
| 1361318400000 | 4269.31 |
| 1361404800000 | 4296.04 |
| 1361491200000 | 4345.09 |
| 1361750400000 | 4257.67 |
| 1361836800000 | 4328.78 |
| 1361923200000 | 4361.9 |
| 1362009600000 | 4366 |
| 1362096000000 | 4403.01 |
| 1362355200000 | 4411.39 |
| 1362441600000 | 4447.36 |
| 1362528000000 | 4461.43 |
| 1362614400000 | 4443.53 |
| 1362700800000 | 4485.86 |
| 1362960000000 | 4489.2299 |
| 1363046400000 | 4470.45 |
| 1363132800000 | 4494.47 |
| 1363219200000 | 4510.82 |
| 1363305600000 | 4478.7 |
| 1363564800000 | 4494.64 |
| 1363651200000 | 4515.68 |
| 1363737600000 | 4513.76 |
| 1363824000000 | 4485.74 |
| 1363910400000 | 4498.61 |
| 1364169600000 | 4524.7299 |
| 1364256000000 | 4563.76 |
| 1364342400000 | 4579.36 |
| 1364428800000 | 4560.52 |
| 1364860800000 | 4590.4399 |
| 1364947200000 | 4543.9 |
| 1365033600000 | 4553.34 |
| 1365120000000 | 4468.78 |
| 1365379200000 | 4491.64 |
| 1365465600000 | 4499.33 |
| 1365552000000 | 4548.86 |
| 1365638400000 | 4543.76 |
| 1365724800000 | 4546.34 |
| 1365984000000 | 4464.99 |
| 1366070400000 | 4507.2 |
| 1366156800000 | 4472.07 |
| 1366243200000 | 4431.99 |
| 1366329600000 | 4464.82 |
| 1366588800000 | 4506.76 |
| 1366675200000 | 4557.74 |
| 1366761600000 | 4551.4799 |
| 1366848000000 | 4555.55 |
| 1366934400000 | 4551.9799 |
| 1367193600000 | 4559.43 |
| 1367280000000 | 4544.27 |
| 1367366400000 | 4503.45 |
| 1367452800000 | 4584.27 |
| 1367539200000 | 4604.29 |
| 1367798400000 | 4634.6899 |
| 1367884800000 | 4646.59 |
| 1367971200000 | 4635.6899 |
| 1368057600000 | 4643.02 |
| 1368144000000 | 4698.93 |
| 1368403200000 | 4700.74 |
| 1368489600000 | 4737.84 |
| 1368576000000 | 4804.27 |
| 1368662400000 | 4773.08 |
| 1368748800000 | 4844.68 |
| 1369008000000 | 4829.4399 |
| 1369094400000 | 4837.42 |
| 1369180800000 | 4812.37 |
| 1369267200000 | 4785.18 |
| 1369353600000 | 4780.7299 |
| 1369612800000 | 4777.17 |
| 1369699200000 | 4835.54 |
| 1369785600000 | 4761.67 |
| 1369872000000 | 4742.51 |
| 1369958400000 | 4708.59 |
| 1370217600000 | 4725.34 |
| 1370304000000 | 4691.9799 |
| 1370390400000 | 4631.02 |
| 1370476800000 | 4618.99 |
| 1370563200000 | 4662.6 |
| 1370822400000 | 4672.9399 |
| 1370908800000 | 4600.7299 |
| 1370995200000 | 4545.14 |
| 1371081600000 | 4616.41 |
| 1371168000000 | 4566.95 |
| 1371427200000 | 4600.2299 |
| 1371513600000 | 4619.1899 |
| 1371600000000 | 4555.25 |
| 1371686400000 | 4520.62 |
| 1371772800000 | 4544.63 |
| 1372032000000 | 4506.8 |
| 1372118400000 | 4549.8 |
| 1372204800000 | 4617.07 |
| 1372291200000 | 4636.99 |
| 1372377600000 | 4615.75 |
| 1372636800000 | 4624.3 |
| 1372723200000 | 4625.17 |
| 1372809600000 | 4654.12 |
| 1372896000000 | 4675.76 |
| 1372982400000 | 4746.09 |
| 1373241600000 | 4763.65 |
| 1373328000000 | 4824.15 |
| 1373414400000 | 4794.56 |
| 1373500800000 | 4789.87 |
| 1373587200000 | 4797.4 |
| 1373846400000 | 4806.04 |
| 1373932800000 | 4765.87 |
| 1374019200000 | 4793.2 |
| 1374105600000 | 4807.54 |
| 1374192000000 | 4789.4 |
| 1374451200000 | 4782.09 |
| 1374537600000 | 4766.18 |
| 1374624000000 | 4757.09 |
| 1374710400000 | 4762.6 |
| 1374796800000 | 4758.39 |
| 1375056000000 | 4749.57 |
| 1375142400000 | 4747.8 |
| 1375228800000 | 4729.31 |
| 1375315200000 | 4785.66 |
| 1375401600000 | 4777.86 |
| 1375660800000 | 4782.5 |
| 1375747200000 | 4731.9 |
| 1375833600000 | 4716.06 |
| 1375920000000 | 4702.91 |
| 1376006400000 | 4688.67 |
| 1376265600000 | 4710.91 |
| 1376352000000 | 4748 |
| 1376438400000 | 4720.05 |
| 1376524800000 | 4662.86 |
| 1376611200000 | 4620.1899 |
| 1376870400000 | 4595.36 |
| 1376956800000 | 4569.2299 |
| 1377043200000 | 4561.96 |
| 1377129600000 | 4602.24 |
| 1377216000000 | 4605.85 |
| 1377475200000 | 4596.1899 |
| 1377561600000 | 4525.64 |
| 1377648000000 | 4558.65 |
| 1377734400000 | 4604.03 |
| 1377820800000 | 4606.16 |
| 1378080000000 | 4605.36 |
| 1378166400000 | 4624.67 |
| 1378252800000 | 4642.86 |
| 1378339200000 | 4671.1 |
| 1378425600000 | 4658.87 |
| 1378684800000 | 4667.82 |
| 1378771200000 | 4692.07 |
| 1378857600000 | 4689.83 |
| 1378944000000 | 4678.12 |
| 1379030400000 | 4706.6 |
| 1379289600000 | 4692.51 |
| 1379376000000 | 4714.41 |
| 1379462400000 | 4771.08 |
| 1379548800000 | 4697.65 |
| 1379635200000 | 4676.6 |
| 1379894400000 | 4665.18 |
| 1379980800000 | 4643.56 |
| 1380067200000 | 4622.79 |
| 1380153600000 | 4645.2299 |
| 1380240000000 | 4606.74 |
| 1380499200000 | 4575.36 |
| 1380585600000 | 4612.6 |
| 1380672000000 | 4588.17 |
| 1380758400000 | 4540.2 |
| 1380844800000 | 4572.29 |
| 1381104000000 | 4546.33 |
| 1381190400000 | 4490.4 |
| 1381276800000 | 4518.31 |
| 1381363200000 | 4607.52 |
| 1381449600000 | 4620.17 |
| 1381708800000 | 4635.22 |
| 1381795200000 | 4636.55 |
| 1381881600000 | 4702.6 |
| 1381968000000 | 4669.43 |
| 1382054400000 | 4702.45 |
| 1382313600000 | 4713.09 |
| 1382400000000 | 4700.54 |
| 1382486400000 | 4679.32 |
| 1382572800000 | 4686.87 |
| 1382659200000 | 4715.05 |
| 1382918400000 | 4733.56 |
| 1383004800000 | 4766.35 |
| 1383091200000 | 4754.6899 |
| 1383177600000 | 4796.56 |
| 1383264000000 | 4848.74 |
| 1383523200000 | 4854.5 |
| 1383609600000 | 4856.3 |
| 1383696000000 | 4872.93 |
| 1383782400000 | 4866.76 |
| 1383868800000 | 4940.07 |
| 1384128000000 | 4919.2 |
| 1384214400000 | 4900.01 |
| 1384300800000 | 4948.72 |
| 1384387200000 | 4945.88 |
| 1384473600000 | 4962.9 |
| 1384732800000 | 4938 |
| 1384819200000 | 4937.29 |
| 1384905600000 | 4943.79 |
| 1384992000000 | 4976.78 |
| 1385078400000 | 4972.83 |
| 1385337600000 | 4979.46 |
| 1385424000000 | 4957.72 |
| 1385510400000 | 4964.61 |
| 1385596800000 | 4955.21 |
| 1385683200000 | 4953.01 |
| 1385942400000 | 4955.76 |
| 1386028800000 | 4937.4 |
| 1386115200000 | 4947.27 |
| 1386201600000 | 4884.22 |
| 1386288000000 | 4926.07 |
| 1386547200000 | 4928.45 |
| 1386633600000 | 4889.22 |
| 1386720000000 | 4836.12 |
| 1386806400000 | 4823.01 |
| 1386892800000 | 4823.2 |
| 1387152000000 | 4844.74 |
| 1387238400000 | 4832.32 |
| 1387324800000 | 4905.77 |
| 1387411200000 | 4939.78 |
| 1387497600000 | 4950.56 |
| 1387756800000 | 4969.76 |
| 1387843200000 | 4996.9799 |
| 1388102400000 | 4988.04 |
| 1388361600000 | 4970.6899 |
| 1388448000000 | 5004.57 |
| 1388620800000 | 5009.22 |
| 1388707200000 | 5019.84 |
| 1388966400000 | 4999.11 |
| 1389052800000 | 5041.42 |
| 1389139200000 | 5032.52 |
| 1389225600000 | 5029.25 |
| 1389312000000 | 4997.9 |
| 1389571200000 | 4955.92 |
| 1389657600000 | 4989.17 |
| 1389744000000 | 5060.72 |
| 1389830400000 | 5053.02 |
| 1389916800000 | 5046.9799 |
| 1390176000000 | 5045.75 |
| 1390262400000 | 5060.36 |
| 1390348800000 | 5048.95 |
| 1390435200000 | 4970.55 |
| 1390521600000 | 4879.04 |
| 1390780800000 | 4856.86 |
| 1390867200000 | 4871.04 |
| 1390953600000 | 4826.26 |
| 1391040000000 | 4892.35 |
| 1391126400000 | 4884.62 |
| 1391385600000 | 4769.17 |
| 1391472000000 | 4801.34 |
| 1391558400000 | 4784.43 |
| 1391644800000 | 4819.37 |
| 1391731200000 | 4871.35 |
| 1391990400000 | 4874.67 |
| 1392076800000 | 4919.37 |
| 1392163200000 | 4946.97 |
| 1392249600000 | 4940.27 |
| 1392336000000 | 4957.9 |
| 1392595200000 | 4951.9799 |
| 1392681600000 | 4926.55 |
| 1392768000000 | 4887.26 |
| 1392854400000 | 4924.25 |
| 1392940800000 | 4894.21 |
| 1393200000000 | 4930.46 |
| 1393286400000 | 4920.08 |
| 1393372800000 | 4938.55 |
| 1393459200000 | 4962.42 |
| 1393545600000 | 4928.83 |
| 1393804800000 | 4901.5 |
| 1393891200000 | 4983.9799 |
| 1393977600000 | 4987.09 |
| 1394064000000 | 4960.76 |
| 1394150400000 | 4955.09 |
| 1394409600000 | 4952.46 |
| 1394496000000 | 4938.53 |
| 1394582400000 | 4924.11 |
| 1394668800000 | 4861.66 |
| 1394755200000 | 4838.32 |
| 1395014400000 | 4888.75 |
| 1395100800000 | 4931.4399 |
| 1395187200000 | 4901.2299 |
| 1395273600000 | 4984.01 |
| 1395360000000 | 4972.54 |
| 1395619200000 | 4960.87 |
| 1395705600000 | 4996.85 |
| 1395792000000 | 4965.77 |
| 1395878400000 | 4977.07 |
| 1395964800000 | 4987.9 |
| 1396224000000 | 5010.43 |
| 1396310400000 | 5035.31 |
| 1396396800000 | 5054.03 |
| 1396483200000 | 5064.42 |
| 1396569600000 | 5016.17 |
| 1396828800000 | 4960.68 |
| 1396915200000 | 4955.67 |
| 1397001600000 | 4998.1 |
| 1397088000000 | 4877.87 |
| 1397174400000 | 4840.46 |
| 1397433600000 | 4902.75 |
| 1397520000000 | 4932.59 |
| 1397606400000 | 4983.71 |
| 1397692800000 | 4981.26 |
| 1398124800000 | 5034.26 |
| 1398211200000 | 5003.4799 |
| 1398297600000 | 5024.2299 |
| 1398384000000 | 4988.9799 |
| 1398643200000 | 5025.1 |
| 1398729600000 | 5055.68 |
| 1398816000000 | 5051.07 |
| 1398902400000 | 5045.2 |
| 1398988800000 | 5034.45 |
| 1399248000000 | 5036.93 |
| 1399334400000 | 4970.6899 |
| 1399420800000 | 5000.76 |
| 1399507200000 | 5018.6 |
| 1399593600000 | 5065.3 |
| 1399852800000 | 5102.4799 |
| 1399939200000 | 5127.71 |
| 1400025600000 | 5108.4 |
| 1400112000000 | 5062.58 |
| 1400198400000 | 5082.54 |
| 1400457600000 | 5094.34 |
| 1400544000000 | 5077.6899 |
| 1400630400000 | 5135.36 |
| 1400716800000 | 5146.75 |
| 1400803200000 | 5171.17 |
| 1401062400000 | 5164.09 |
| 1401148800000 | 5208.83 |
| 1401235200000 | 5208.33 |
| 1401321600000 | 5227.72 |
| 1401408000000 | 5226.17 |
| 1401667200000 | 5237.17 |
| 1401753600000 | 5230.08 |
| 1401840000000 | 5229.92 |
| 1401926400000 | 5267.8 |
| 1402012800000 | 5281.06 |
| 1402272000000 | 5308.2 |
| 1402358400000 | 5338.38 |
| 1402444800000 | 5323.28 |
| 1402531200000 | 5278.3 |
| 1402617600000 | 5302.99 |
| 1402876800000 | 5289.74 |
| 1402963200000 | 5304.21 |
| 1403049600000 | 5327.7 |
| 1403136000000 | 5308.27 |
| 1403222400000 | 5334.82 |
| 1403481600000 | 5332.71 |
| 1403568000000 | 5297.35 |
| 1403654400000 | 5309.63 |
| 1403740800000 | 5319.91 |
| 1403827200000 | 5313.87 |
| 1404086400000 | 5287.36 |
| 1404172800000 | 5329.3 |
| 1404259200000 | 5352.97 |
| 1404345600000 | 5397.49 |
| 1404432000000 | 5406.26 |
| 1404691200000 | 5396.64 |
| 1404777600000 | 5350.43 |
| 1404864000000 | 5362.64 |
| 1404950400000 | 5361.63 |
| 1405036800000 | 5370.34 |
| 1405296000000 | 5395.34 |
| 1405382400000 | 5408.6 |
| 1405468800000 | 5455.37 |
| 1405555200000 | 5401.38 |
| 1405641600000 | 5456.37 |
| 1405900800000 | 5438.71 |
| 1405987200000 | 5486.15 |
| 1406073600000 | 5500.8 |
| 1406160000000 | 5500.75 |
| 1406246400000 | 5489.67 |
| 1406505600000 | 5491.29 |
| 1406592000000 | 5482.7299 |
| 1406678400000 | 5498.81 |
| 1406764800000 | 5387.52 |
| 1406851200000 | 5342.64 |
| 1407110400000 | 5381.78 |
| 1407196800000 | 5350.7299 |
| 1407283200000 | 5371.16 |
| 1407369600000 | 5347.47 |
| 1407456000000 | 5369.15 |
| 1407715200000 | 5397.2 |
| 1407801600000 | 5403.82 |
| 1407888000000 | 5432.85 |
| 1407974400000 | 5457.4399 |
| 1408060800000 | 5454.47 |
| 1408320000000 | 5507.42 |
| 1408406400000 | 5555.09 |
| 1408492800000 | 5577.21 |
| 1408579200000 | 5601.65 |
| 1408665600000 | 5613.7299 |
| 1408924800000 | 5655.7299 |
| 1409011200000 | 5661.6899 |
| 1409097600000 | 5666.2299 |
| 1409184000000 | 5666 |
| 1409270400000 | 5684.22 |
| 1409529600000 | 5699.12 |
| 1409616000000 | 5700.76 |
| 1409702400000 | 5683.75 |
| 1409788800000 | 5749.6 |
| 1409875200000 | 5780.56 |
| 1410134400000 | 5770.29 |
| 1410220800000 | 5751.02 |
| 1410307200000 | 5785.88 |
| 1410393600000 | 5781.85 |
| 1410480000000 | 5755.57 |
| 1410739200000 | 5757.74 |
| 1410825600000 | 5798.97 |
| 1410912000000 | 5800.25 |
| 1410998400000 | 5848.52 |
| 1411084800000 | 5892.34 |
| 1411344000000 | 5869.25 |
| 1411430400000 | 5823.66 |
| 1411516800000 | 5888.74 |
| 1411603200000 | 5810.65 |
| 1411689600000 | 5883.68 |
| 1411948800000 | 5871.39 |
| 1412035200000 | 5890.32 |
| 1412121600000 | 5831.53 |
| 1412208000000 | 5803.24 |
| 1412294400000 | 5933.17 |
| 1412553600000 | 5905.91 |
| 1412640000000 | 5798.5 |
| 1412726400000 | 5876.08 |
| 1412812800000 | 5759.75 |
| 1412899200000 | 5736.24 |
| 1413158400000 | 5633.95 |
| 1413244800000 | 5625.97 |
| 1413331200000 | 5518.3 |
| 1413417600000 | 5487.42 |
| 1413504000000 | 5577.04 |
| 1413763200000 | 5613.51 |
| 1413849600000 | 5731.32 |
| 1413936000000 | 5728.77 |
| 1414022400000 | 5803.59 |
| 1414108800000 | 5836.3 |
| 1414368000000 | 5809.15 |
| 1414454400000 | 5860.4799 |
| 1414540800000 | 5849.9799 |
| 1414627200000 | 5942.55 |
| 1414713600000 | 6052.16 |
| 1414972800000 | 6069.77 |
| 1415059200000 | 6020.77 |
| 1415145600000 | 6082.96 |
| 1415232000000 | 6126.28 |
| 1415318400000 | 6145.85 |
| 1415577600000 | 6144.6899 |
| 1415664000000 | 6158.55 |
| 1415750400000 | 6134.47 |
| 1415836800000 | 6149.3 |
| 1415923200000 | 6152.99 |
| 1416182400000 | 6165.52 |
| 1416268800000 | 6151.11 |
| 1416355200000 | 6135.31 |
| 1416441600000 | 6148.63 |
| 1416528000000 | 6235.3 |
| 1416787200000 | 6234.32 |
| 1416873600000 | 6199.3 |
| 1416960000000 | 6202.88 |
| 1417046400000 | 6226.05 |
| 1417132800000 | 6218.24 |
| 1417392000000 | 6177.9 |
| 1417478400000 | 6250.61 |
| 1417564800000 | 6298.54 |
| 1417651200000 | 6227.53 |
| 1417737600000 | 6310.67 |
| 1417996800000 | 6263.42 |
| 1418083200000 | 6183.7 |
| 1418169600000 | 6089.9799 |
| 1418256000000 | 6126.75 |
| 1418342400000 | 5989.16 |
| 1418601600000 | 5967.2 |
| 1418688000000 | 5874.32 |
| 1418774400000 | 6044.37 |
| 1418860800000 | 6256.4 |
| 1418947200000 | 6288.22 |
| 1419206400000 | 6310.55 |
| 1419292800000 | 6360.81 |
| 1419379200000 | 6350.78 |
| 1419811200000 | 6375.85 |
| 1419897600000 | 6354.87 |
| 1419984000000 | 6320.67 |
| 1420156800000 | 6352 |
| 1420416000000 | 6291.4399 |
| 1420502400000 | 6249.14 |
| 1420588800000 | 6376.05 |
| 1420675200000 | 6500.24 |
| 1420761600000 | 6426.18 |
| 1421020800000 | 6382.1 |
| 1421107200000 | 6388.11 |
| 1421193600000 | 6345.43 |
| 1421280000000 | 6381.43 |
| 1421366400000 | 6513.7 |
| 1421625600000 | 6439.51 |
| 1421712000000 | 6491.6 |
| 1421798400000 | 6499.72 |
| 1421884800000 | 6698.34 |
| 1421971200000 | 6757.83 |
| 1422230400000 | 6766.7 |
| 1422316800000 | 6561.95 |
| 1422403200000 | 6521.52 |
| 1422489600000 | 6588.54 |
| 1422576000000 | 6529.55 |
| 1422835200000 | 6591.12 |
| 1422921600000 | 6621.08 |
| 1423008000000 | 6606.32 |
| 1423094400000 | 6674.47 |
| 1423180800000 | 6713.82 |
| 1423440000000 | 6696.88 |
| 1423526400000 | 6772.61 |
| 1423612800000 | 6798.3 |
| 1423699200000 | 6826.41 |
| 1423785600000 | 6838.04 |
| 1424044800000 | 6836.51 |
| 1424131200000 | 6847.09 |
| 1424217600000 | 6852.34 |
| 1424304000000 | 6814.61 |
| 1424390400000 | 6865.34 |
| 1424649600000 | 6872.15 |
| 1424736000000 | 6908.88 |
| 1424822400000 | 6900.78 |
| 1424908800000 | 6994.28 |
| 1424995200000 | 6962.33 |
| 1425254400000 | 7019.23 |
| 1425340800000 | 6996.83 |
| 1425427200000 | 7044.9 |
| 1425513600000 | 7059.64 |
| 1425600000000 | 7074.45 |
| 1425859200000 | 7110.3 |
| 1425945600000 | 7068.78 |
| 1426032000000 | 7133.6 |
| 1426118400000 | 7184.88 |
| 1426204800000 | 7205.39 |
| 1426464000000 | 7256.17 |
| 1426550400000 | 7218.9 |
| 1426636800000 | 7270.65 |
| 1426723200000 | 7242.07 |
| 1426809600000 | 7178.66 |
| 1427068800000 | 7091.44 |
| 1427155200000 | 7061.7 |
| 1427241600000 | 6904.1 |
| 1427328000000 | 6932.19 |
| 1427414400000 | 6949.92 |
| 1427673600000 | 7072.61 |
| 1427760000000 | 7065.38 |
| 1427846400000 | 7029.68 |
| 1427932800000 | 6970.91 |
| 1428364800000 | 7035.05 |
| 1428451200000 | 7086.44 |
| 1428537600000 | 7204.08 |
| 1428624000000 | 7298.51 |
| 1428883200000 | 7303.06 |
| 1428969600000 | 7235.95 |
| 1429056000000 | 7339.56 |
| 1429142400000 | 7279.2 |
| 1429228800000 | 7147.45 |
| 1429488000000 | 7240.19 |
| 1429574400000 | 7232.3 |
| 1429660800000 | 7288.29 |
| 1429747200000 | 7248.32 |
| 1429833600000 | 7249.47 |
| 1430092800000 | 7227.31 |
| 1430179200000 | 7194.35 |
| 1430265600000 | 7063.34 |
| 1430352000000 | 6957.49 |
| 1430438400000 | 7011.73 |
| 1430697600000 | 7071.64 |
| 1430784000000 | 6982.89 |
| 1430870400000 | 6844.06 |
| 1430956800000 | 6918.97 |
| 1431043200000 | 7049.98 |
| 1431302400000 | 7046.18 |
| 1431388800000 | 6970.37 |
| 1431475200000 | 6912.28 |
| 1431561600000 | 6978.41 |
| 1431648000000 | 6937.33 |
| 1431907200000 | 6999.57 |
| 1431993600000 | 7147.14 |
| 1432080000000 | 7159.28 |
| 1432166400000 | 7163.38 |
| 1432252800000 | 7204.54 |
| 1432512000000 | 7204.72 |
| 1432598400000 | 7211.54 |
| 1432684800000 | 7294.92 |
| 1432771200000 | 7257 |
| 1432857600000 | 7174.65 |
| 1433116800000 | 7233.77 |
| 1433203200000 | 7077.3 |
| 1433289600000 | 7016.98 |
| 1433376000000 | 6948.3 |
| 1433462400000 | 7033.68 |
| 1433721600000 | 6932.7 |
| 1433808000000 | 6915.69 |
| 1433894400000 | 6966.04 |
| 1433980800000 | 7015.6 |
| 1434067200000 | 6941.16 |
| 1434326400000 | 6911.55 |
| 1434412800000 | 6966.1 |
| 1434499200000 | 6978.78 |
| 1434585600000 | 6940.66 |
| 1434672000000 | 6935.78 |
| 1434931200000 | 6940.37 |
| 1435017600000 | 7088.08 |
| 1435104000000 | 7044.27 |
| 1435190400000 | 7012.59 |
| 1435276800000 | 7044.23 |
| 1435536000000 | 6897.91 |
| 1435622400000 | 6913.11 |
| 1435708800000 | 6982.28 |
| 1435795200000 | 6977.25 |
| 1435881600000 | 6980.73 |
| 1436140800000 | 6974.08 |
| 1436227200000 | 7092.56 |
| 1436313600000 | 6904.21 |
| 1436400000000 | 6922.38 |
| 1436486400000 | 6931.7 |
| 1436745600000 | 7118.81 |
| 1436832000000 | 7162.34 |
| 1436918400000 | 7198.47 |
| 1437004800000 | 7303.71 |
| 1437091200000 | 7363.41 |
| 1437350400000 | 7378.73 |
| 1437436800000 | 7293.28 |
| 1437523200000 | 7278.13 |
| 1437609600000 | 7175.74 |
| 1437696000000 | 7129.57 |
| 1437955200000 | 6996.87 |
| 1438041600000 | 7113.82 |
| 1438128000000 | 7176.93 |
| 1438214400000 | 7240.54 |
| 1438300800000 | 7127.91 |
| 1438560000000 | 7152.26 |
| 1438646400000 | 7130.22 |
| 1438732800000 | 7203.41 |
| 1438819200000 | 7120.33 |
| 1438905600000 | 7079.86 |
| 1439164800000 | 7145.8 |
| 1439251200000 | 7019.64 |
| 1439337600000 | 6945.98 |
| 1439424000000 | 6976.05 |
| 1439510400000 | 7008.65 |
| 1439769600000 | 7059.72 |
| 1439856000000 | 7067.96 |
| 1439942400000 | 6992.22 |
| 1440028800000 | 6756.68 |
| 1440115200000 | 6457.77 |
| 1440374400000 | 6072.02 |
| 1440460800000 | 6082.45 |
| 1440547200000 | 6348.49 |
| 1440633600000 | 6607.2299 |
| 1440720000000 | 6607.57 |
| 1440979200000 | 6567.02 |
| 1441065600000 | 6332.13 |
| 1441152000000 | 6476.11 |
| 1441238400000 | 6553.4 |
| 1441324800000 | 6436.97 |
| 1441584000000 | 6411.5 |
| 1441670400000 | 6559.11 |
| 1441756800000 | 6475.11 |
| 1441843200000 | 6494.01 |
| 1441929600000 | 6485.9 |
| 1442188800000 | 6460.59 |
| 1442275200000 | 6555.54 |
| 1442361600000 | 6599.63 |
| 1442448000000 | 6555.55 |
| 1442534400000 | 6421.92 |
| 1442793600000 | 6559.54 |
| 1442880000000 | 6526.36 |
| 1442966400000 | 6514.29 |
| 1443052800000 | 6417.31 |
| 1443139200000 | 6479.77 |
| 1443398400000 | 6316.37 |
| 1443484800000 | 6315.85 |
| 1443571200000 | 6459.05 |
| 1443657600000 | 6447.4399 |
| 1443744000000 | 6484.5 |
| 1444003200000 | 6637.35 |
| 1444089600000 | 6595.99 |
| 1444176000000 | 6667.74 |
| 1444262400000 | 6683.71 |
| 1444348800000 | 6649.81 |
| 1444608000000 | 6650.27 |
| 1444694400000 | 6618.13 |
| 1444780800000 | 6546.52 |
| 1444867200000 | 6683.84 |
| 1444953600000 | 6731.37 |
| 1445212800000 | 6775.02 |
| 1445299200000 | 6741.14 |
| 1445385600000 | 6700.9399 |
| 1445472000000 | 6941.8 |
| 1445558400000 | 7145.93 |
| 1445817600000 | 7122.77 |
| 1445904000000 | 7113.69 |
| 1445990400000 | 7192.1 |
| 1446076800000 | 7263.88 |
| 1446163200000 | 7151.52 |
| 1446422400000 | 7245.37 |
| 1446508800000 | 7326.99 |
| 1446595200000 | 7374.1 |
| 1446681600000 | 7366.58 |
| 1446768000000 | 7465.04 |
| 1447027200000 | 7393.68 |
| 1447113600000 | 7431.97 |
| 1447200000000 | 7394.11 |
| 1447286400000 | 7280.37 |
| 1447372800000 | 7198.81 |
| 1447632000000 | 7312.09 |
| 1447718400000 | 7356.52 |
| 1447804800000 | 7479.17 |
| 1447891200000 | 7411.26 |
| 1447977600000 | 7479.22 |
| 1448236800000 | 7496.71 |
| 1448323200000 | 7492.18 |
| 1448409600000 | 7515.17 |
| 1448496000000 | 7503.51 |
| 1448582400000 | 7520.77 |
| 1448841600000 | 7508.02 |
| 1448928000000 | 7560.89 |
| 1449014400000 | 7515.3 |
| 1449100800000 | 7224.29 |
| 1449187200000 | 7361.27 |
| 1449446400000 | 7341.16 |
| 1449532800000 | 7273.72 |
| 1449619200000 | 7155.5 |
| 1449705600000 | 7193.44 |
| 1449792000000 | 7019.38 |
| 1450051200000 | 7056.3 |
| 1450137600000 | 7200.36 |
| 1450224000000 | 7294.79 |
| 1450310400000 | 7263.63 |
| 1450396800000 | 7114.89 |
| 1450656000000 | 7120.74 |
| 1450742400000 | 7140.01 |
| 1450828800000 | 7271.57 |
| 1450915200000 | 7205.11 |
| 1451260800000 | 7187.1 |
| 1451347200000 | 7312.5 |
| 1451433600000 | 7256.05 |
| 1451520000000 | 7211.95 |
| 1451865600000 | 7139.39 |
| 1451952000000 | 7200.99 |
| 1452038400000 | 7101.27 |
| 1452124800000 | 6870.89 |
| 1452211200000 | 6758.92 |
| 1452470400000 | 6822.28 |
| 1452556800000 | 6897.57 |
| 1452643200000 | 6719.98 |
| 1452729600000 | 6851.71 |
| 1452816000000 | 6617.47 |
| 1453075200000 | 6663.54 |
| 1453161600000 | 6657.36 |
| 1453248000000 | 6574.01 |
| 1453334400000 | 6654.56 |
| 1453420800000 | 6799.95 |
| 1453680000000 | 6703.71 |
| 1453766400000 | 6787.55 |
| 1453852800000 | 6686.9799 |
| 1453939200000 | 6721.58 |
| 1454025600000 | 6948.42 |
| 1454284800000 | 6879.48 |
| 1454371200000 | 6745 |
| 1454457600000 | 6694.92 |
| 1454544000000 | 6635.17 |
| 1454630400000 | 6539.97 |
| 1454889600000 | 6484.5 |
| 1454976000000 | 6383 |
| 1455062400000 | 6430.58 |
| 1455148800000 | 6287.14 |
| 1455235200000 | 6462.51 |
| 1455494400000 | 6520.82 |
| 1455580800000 | 6615.07 |
| 1455667200000 | 6718.76 |
| 1455753600000 | 6704.3 |
| 1455840000000 | 6700.8 |
| 1456099200000 | 6838.11 |
| 1456185600000 | 6747.93 |
| 1456272000000 | 6771.35 |
| 1456358400000 | 6838.74 |
| 1456444800000 | 6879.63 |
| 1456704000000 | 6858.95 |
| 1456790400000 | 7031.74 |
| 1456876800000 | 7080.85 |
| 1456963200000 | 7024.02 |
| 1457049600000 | 6989.77 |
| 1457308800000 | 7005.72 |
| 1457395200000 | 6910.41 |
| 1457481600000 | 6975.36 |
| 1457568000000 | 6886.9 |
| 1457654400000 | 6972.06 |
| 1457913600000 | 6997 |
| 1458000000000 | 7001.27 |
| 1458086400000 | 7042.11 |
| 1458172800000 | 6932.43 |
| 1458259200000 | 6966.16 |
| 1458518400000 | 7002.44 |
| 1458604800000 | 7021.38 |
| 1458691200000 | 7022.35 |
| 1458777600000 | 7035.6 |
| 1459209600000 | 7080.18 |
| 1459296000000 | 7012.31 |
| 1459382400000 | 6962.75 |
| 1459468800000 | 7040.25 |
| 1459728000000 | 7012.8 |
| 1459814400000 | 6947.63 |
| 1459900800000 | 7021.22 |
| 1459987200000 | 6933.25 |
| 1460073600000 | 6932.79 |
| 1460332800000 | 6894.47 |
| 1460419200000 | 7002.14 |
| 1460505600000 | 7121.51 |
| 1460592000000 | 7146.49 |
| 1460678400000 | 7106.42 |
| 1460937600000 | 7130.83 |
| 1461024000000 | 7130.26 |
| 1461110400000 | 7167.71 |
| 1461196800000 | 7164.43 |
| 1461283200000 | 7169.39 |
| 1461542400000 | 7147.61 |
| 1461628800000 | 7108.06 |
| 1461715200000 | 7094.05 |
| 1461801600000 | 7037.95 |
| 1461888000000 | 6932.91 |
| 1462147200000 | 6949.54 |
| 1462233600000 | 6894.98 |
| 1462320000000 | 6873.95 |
| 1462406400000 | 6927.81 |
| 1462492800000 | 6942.94 |
| 1462752000000 | 6958.43 |
| 1462838400000 | 7052.2 |
| 1462924800000 | 6972.01 |
| 1463011200000 | 6989.96 |
| 1463097600000 | 6993.01 |
| 1463356800000 | 7039.92 |
| 1463443200000 | 6964.81 |
| 1463529600000 | 7015.72 |
| 1463616000000 | 7033.88 |
| 1463702400000 | 7063 |
| 1463961600000 | 7054.69 |
| 1464048000000 | 7172.01 |
| 1464134400000 | 7243.14 |
| 1464220800000 | 7220.04 |
| 1464307200000 | 7280.81 |
| 1464566400000 | 7275.9 |
| 1464652800000 | 7267 |
| 1464739200000 | 7240.92 |
| 1464825600000 | 7263.51 |
| 1464912000000 | 7136.25 |
| 1465171200000 | 7149.41 |
| 1465257600000 | 7166.22 |
| 1465344000000 | 7165.75 |
| 1465430400000 | 7196.57 |
| 1465516800000 | 7166.33 |
| 1465776000000 | 7107.59 |
| 1465862400000 | 7159.78 |
| 1465948800000 | 7120.52 |
| 1466035200000 | 7208.6 |
| 1466121600000 | 7104.05 |
| 1466380800000 | 7079.81 |
| 1466467200000 | 7149.41 |
| 1466553600000 | 7130.01 |
| 1466640000000 | 7177.53 |
| 1466726400000 | 7092.61 |
| 1466985600000 | 7085.47 |
| 1467072000000 | 7166.17 |
| 1467158400000 | 7239.26 |
| 1467244800000 | 7322.26 |
| 1467331200000 | 7321.15 |
| 1467590400000 | 7319.81 |
| 1467676800000 | 7308.4 |
| 1467763200000 | 7378.37 |
| 1467849600000 | 7370.78 |
| 1467936000000 | 7487.73 |
| 1468195200000 | 7504.78 |
| 1468281600000 | 7526.58 |
| 1468368000000 | 7507.55 |
| 1468454400000 | 7547.65 |
| 1468540800000 | 7565.49 |
| 1468800000000 | 7589.08 |
| 1468886400000 | 7624.63 |
| 1468972800000 | 7661.7 |
| 1469059200000 | 7642.48 |
| 1469145600000 | 7679.73 |
| 1469404800000 | 7649.52 |
| 1469491200000 | 7613.6 |
| 1469577600000 | 7633.64 |
| 1469664000000 | 7579.2 |
| 1469750400000 | 7525.2 |
| 1470009600000 | 7531.9 |
| 1470096000000 | 7460.58 |
| 1470182400000 | 7502.51 |
| 1470268800000 | 7539.32 |
| 1470355200000 | 7642.78 |
| 1470614400000 | 7631.81 |
| 1470700800000 | 7618.4 |
| 1470787200000 | 7561.24 |
| 1470873600000 | 7579.28 |
| 1470960000000 | 7572.01 |
| 1471219200000 | 7577.59 |
| 1471305600000 | 7502.75 |
| 1471392000000 | 7512.4 |
| 1471478400000 | 7480.6 |
| 1471564800000 | 7461.86 |
| 1471824000000 | 7452.85 |
| 1471910400000 | 7467.85 |
| 1471996800000 | 7484.64 |
| 1472083200000 | 7450.41 |
| 1472169600000 | 7449.85 |
| 1472428800000 | 7562.44 |
| 1472515200000 | 7559.38 |
| 1472601600000 | 7556.95 |
| 1472688000000 | 7526.69 |
| 1472774400000 | 7573.21 |
| 1473033600000 | 7585.87 |
| 1473120000000 | 7552.42 |
| 1473206400000 | 7541.77 |
| 1473292800000 | 7502.62 |
| 1473379200000 | 7376.61 |
| 1473638400000 | 7476.73 |
| 1473724800000 | 7367.47 |
| 1473811200000 | 7366.48 |
| 1473897600000 | 7449.43 |
| 1473984000000 | 7470.5 |
| 1474243200000 | 7439.85 |
| 1474329600000 | 7462.65 |
| 1474416000000 | 7542.46 |
| 1474502400000 | 7523.05 |
| 1474588800000 | 7497.6 |
| 1474848000000 | 7392.89 |
| 1474934400000 | 7493.14 |
| 1475020800000 | 7536.56 |
| 1475107200000 | 7438.01 |
| 1475193600000 | 7489.6 |
| 1475452800000 | 7484.67 |
| 1475539200000 | 7499.96 |
| 1475625600000 | 7505.1 |
| 1475712000000 | 7529.06 |
| 1475798400000 | 7517.2 |
| 1476057600000 | 7562.82 |
| 1476144000000 | 7554.64 |
| 1476230400000 | 7587.54 |
| 1476316800000 | 7554.04 |
| 1476403200000 | 7577 |
| 1476662400000 | 7566.88 |
| 1476748800000 | 7615.54 |
| 1476835200000 | 7621.91 |
| 1476921600000 | 7629.23 |
| 1477008000000 | 7666.49 |
| 1477267200000 | 7697.73 |
| 1477353600000 | 7706.16 |
| 1477440000000 | 7644.29 |
| 1477526400000 | 7633.63 |
| 1477612800000 | 7580.06 |
| 1477872000000 | 7546.26 |
| 1477958400000 | 7452.49 |
| 1478044800000 | 7350.87 |
| 1478131200000 | 7326.95 |
| 1478217600000 | 7283.9 |
| 1478476800000 | 7501.83 |
| 1478563200000 | 7517.42 |
| 1478649600000 | 7672.88 |
| 1478736000000 | 7724.3 |
| 1478822400000 | 7724.66 |
| 1479081600000 | 7780.15 |
| 1479168000000 | 7835.17 |
| 1479254400000 | 7878.85 |
| 1479340800000 | 7911.04 |
| 1479427200000 | 7962.05 |
| 1479686400000 | 7986.86 |
| 1479772800000 | 8020.46 |
| 1479859200000 | 8067.28 |
| 1479945600000 | 8043.36 |
| 1480032000000 | 8048.22 |
| 1480291200000 | 8026.74 |
| 1480377600000 | 8014.64 |
| 1480464000000 | 7986.77 |
| 1480550400000 | 7954.63 |
| 1480636800000 | 7921.34 |
| 1480896000000 | 7917.75 |
| 1480982400000 | 7941.4 |
| 1481068800000 | 8017.03 |
| 1481155200000 | 8144.43 |
| 1481241600000 | 8276.7 |
| 1481500800000 | 8235.07 |
| 1481587200000 | 8279.59 |
| 1481673600000 | 8222.84 |
| 1481760000000 | 8437.59 |
| 1481846400000 | 8430.47 |
| 1482105600000 | 8431.65 |
| 1482192000000 | 8505.79 |
| 1482278400000 | 8443.51 |
| 1482364800000 | 8419.6 |
| 1482451200000 | 8420.51 |
| 1482796800000 | 8436.66 |
| 1482883200000 | 8437.24 |
| 1482969600000 | 8353.84 |
| 1483056000000 | 8267.85 |
| 1483315200000 | 8267.85 |
| 1483401600000 | 8471.7099 |
| 1483488000000 | 8422.51 |
| 1483574400000 | 8334.29 |
| 1483660800000 | 8380.87 |
| 1483920000000 | 8381.89 |
| 1484006400000 | 8340.33 |
| 1484092800000 | 8456.06 |
| 1484179200000 | 8295.92 |
| 1484265600000 | 8332.42 |
| 1484524800000 | 8347.37 |
| 1484611200000 | 8253.2099 |
| 1484697600000 | 8255.44 |
| 1484784000000 | 8290.7 |
| 1484870400000 | 8264.67 |
| 1485129600000 | 8192.5 |
| 1485216000000 | 8212.64 |
| 1485302400000 | 8294.79 |
| 1485388800000 | 8351.08 |
| 1485475200000 | 8330.06 |
| 1485734400000 | 8296.57 |
| 1485820800000 | 8185.56 |
| 1485907200000 | 8253.47 |
| 1485993600000 | 8216.44 |
| 1486080000000 | 8287.58 |
| 1486339200000 | 8311.17 |
| 1486425600000 | 8362.64 |
| 1486512000000 | 8343.49 |
| 1486598400000 | 8417.44 |
| 1486684800000 | 8469.29 |
| 1486944000000 | 8536.36 |
| 1487030400000 | 8616.4 |
| 1487116800000 | 8666.78 |
| 1487203200000 | 8596.36 |
| 1487289600000 | 8637.22 |
| 1487548800000 | 8644.36 |
| 1487635200000 | 8761.94 |
| 1487721600000 | 8751.78 |
| 1487808000000 | 8737.56 |
| 1487894400000 | 8762.43 |
| 1488153600000 | 8727.6299 |
| 1488240000000 | 8704.08 |
| 1488326400000 | 8883.01 |
| 1488412800000 | 8869.15 |
| 1488499200000 | 8849.55 |
| 1488758400000 | 8798.93 |
| 1488844800000 | 8797.99 |
| 1488931200000 | 8808.54 |
| 1489017600000 | 8804.74 |
| 1489104000000 | 8765.77 |
| 1489363200000 | 8745.78 |
| 1489449600000 | 8743.76 |
| 1489536000000 | 8810.92 |
| 1489622400000 | 8726.2 |
| 1489708800000 | 8695.92 |
| 1489968000000 | 8676.06 |
| 1490054400000 | 8536.11 |
| 1490140800000 | 8556.4 |
| 1490227200000 | 8555.48 |
| 1490313600000 | 8532 |
| 1490572800000 | 8464.4 |
| 1490659200000 | 8533.76 |
| 1490745600000 | 8632.56 |
| 1490832000000 | 8671.8799 |
| 1490918400000 | 8676.9 |
| 1491177600000 | 8712.7099 |
| 1491264000000 | 8723.61 |
| 1491350400000 | 8696.04 |
| 1491436800000 | 8697.83 |
| 1491523200000 | 8723.28 |
| 1491782400000 | 8733.62 |
| 1491868800000 | 8690.19 |
| 1491955200000 | 8681.81 |
| 1492041600000 | 8614.01 |
| 1492473600000 | 8610.07 |
| 1492560000000 | 8566.43 |
| 1492646400000 | 8579.86 |
| 1492732800000 | 8611.76 |
| 1492992000000 | 8565.66 |
| 1493078400000 | 8567.77 |
| 1493164800000 | 8596.98 |
| 1493251200000 | 8611.12 |
| 1493337600000 | 8592.66 |
| 1493596800000 | 8599.14 |
| 1493683200000 | 8619.91 |
| 1493769600000 | 8613.33 |
| 1493856000000 | 8579.81 |
| 1493942400000 | 8574.41 |
| 1494201600000 | 8642.97 |
| 1494288000000 | 8657.73 |
| 1494374400000 | 8664.6 |
| 1494460800000 | 8655.95 |
| 1494547200000 | 8613.51 |
| 1494806400000 | 8599.07 |
| 1494892800000 | 8523.33 |
| 1494979200000 | 8311.54 |
| 1495065600000 | 8359.8799 |
| 1495152000000 | 8356.64 |
| 1495411200000 | 8357.86 |
| 1495497600000 | 8396.1 |
| 1495584000000 | 8443.44 |
| 1495670400000 | 8456.72 |
| 1495756800000 | 8479.27 |
| 1496016000000 | 8485.3 |
| 1496102400000 | 8481.32 |
| 1496188800000 | 8412.57 |
| 1496275200000 | 8476.33 |
| 1496361600000 | 8477.77 |
| 1496620800000 | 8492.2099 |
| 1496707200000 | 8467.49 |
| 1496793600000 | 8486.29 |
| 1496880000000 | 8510.83 |
| 1496966400000 | 8525.24 |
| 1497225600000 | 8496.76 |
| 1497312000000 | 8525.52 |
| 1497398400000 | 8467.54 |
| 1497484800000 | 8547.17 |
| 1497571200000 | 8522.27 |
| 1497830400000 | 8620.22 |
| 1497916800000 | 8598.31 |
| 1498003200000 | 8587.11 |
| 1498089600000 | 8582.4599 |
| 1498176000000 | 8566.7 |
| 1498435200000 | 8557.6 |
| 1498521600000 | 8425.57 |
| 1498608000000 | 8444.87 |
| 1498694400000 | 8326.03 |
| 1498780800000 | 8343.2 |
| 1499040000000 | 8386.39 |
| 1499126400000 | 8399.79 |
| 1499212800000 | 8443 |
| 1499299200000 | 8308.01 |
| 1499385600000 | 8362.51 |
| 1499644800000 | 8371.84 |
| 1499731200000 | 8344.68 |
| 1499817600000 | 8398.64 |
| 1499904000000 | 8429.92 |
| 1499990400000 | 8433.92 |
| 1500249600000 | 8411.9599 |
| 1500336000000 | 8349.17 |
| 1500422400000 | 8433.15 |
| 1500508800000 | 8350.5 |
| 1500595200000 | 8314.7099 |
| 1500854400000 | 8318.56 |
| 1500940800000 | 8330.97 |
| 1501027200000 | 8368.53 |
| 1501113600000 | 8357.23 |
| 1501200000000 | 8277.17 |
| 1501459200000 | 8239.53 |
| 1501545600000 | 8254.72 |
| 1501632000000 | 8243.03 |
| 1501718400000 | 8214.31 |
| 1501804800000 | 8318.19 |
| 1502064000000 | 8302.47 |
| 1502150400000 | 8335.09 |
| 1502236800000 | 8334.86 |
| 1502323200000 | 8218.99 |
| 1502409600000 | 8209.18 |
| 1502668800000 | 8293.12 |
| 1502755200000 | 8344.16 |
| 1502841600000 | 8356.01 |
| 1502928000000 | 8208 |
| 1503014400000 | 8184.65 |
| 1503273600000 | 8150.34 |
| 1503360000000 | 8262.77 |
| 1503446400000 | 8197.28 |
| 1503532800000 | 8189.46 |
| 1503619200000 | 8153.58 |
| 1503878400000 | 8110.16 |
| 1503964800000 | 8081.61 |
| 1504051200000 | 8185.88 |
| 1504137600000 | 8248.34 |
| 1504224000000 | 8267.65 |
| 1504483200000 | 8244.26 |
| 1504569600000 | 8170.13 |
| 1504656000000 | 8190.95 |
| 1504742400000 | 8144 |
| 1504828800000 | 8101.93 |
| 1505088000000 | 8216.7 |
| 1505174400000 | 8270.55 |
| 1505260800000 | 8311.84 |
| 1505347200000 | 8335.18 |
| 1505433600000 | 8280.41 |
| 1505692800000 | 8293.8799 |
| 1505779200000 | 8302.24 |
| 1505865600000 | 8290.24 |
| 1505952000000 | 8312.09 |
| 1506038400000 | 8278.55 |
| 1506297600000 | 8311.64 |
| 1506384000000 | 8381.9 |
| 1506470400000 | 8442.99 |
| 1506556800000 | 8414.18 |
| 1506643200000 | 8418.3799 |
| 1506902400000 | 8510.7099 |
| 1506988800000 | 8523.11 |
| 1507075200000 | 8512.58 |
| 1507161600000 | 8598.95 |
| 1507248000000 | 8576.39 |
| 1507507200000 | 8564.55 |
| 1507593600000 | 8528.69 |
| 1507680000000 | 8524.08 |
| 1507766400000 | 8485.99 |
| 1507852800000 | 8500.27 |
| 1508112000000 | 8559.95 |
| 1508198400000 | 8616.53 |
| 1508284800000 | 8610.04 |
| 1508371200000 | 8541.2099 |
| 1508457600000 | 8618.03 |
| 1508716800000 | 8605.83 |
| 1508803200000 | 8608.35 |
| 1508889600000 | 8535.02 |
| 1508976000000 | 8611.8799 |
| 1509062400000 | 8825.04 |
| 1509321600000 | 8772.22 |
| 1509408000000 | 8758.25 |
| 1509494400000 | 8802.18 |
| 1509580800000 | 8752.68 |
| 1509667200000 | 8829.48 |
| 1509926400000 | 8855.94 |
| 1510012800000 | 8872.06 |
| 1510099200000 | 8877.61 |
| 1510185600000 | 8827.12 |
| 1510272000000 | 8785.58 |
| 1510531200000 | 8779.59 |
| 1510617600000 | 8679.92 |
| 1510704000000 | 8605.33 |
| 1510790400000 | 8696.4 |
| 1510876800000 | 8642.19 |
| 1511136000000 | 8674.23 |
| 1511222400000 | 8765.32 |
| 1511308800000 | 8723.34 |
| 1511395200000 | 8681.42 |
| 1511481600000 | 8635.9 |
| 1511740800000 | 8653.91 |
| 1511827200000 | 8776.94 |
| 1511913600000 | 8777.98 |
| 1512000000000 | 8801.04 |
| 1512086400000 | 8838.1 |
| 1512345600000 | 8840.99 |
| 1512432000000 | 8833.42 |
| 1512518400000 | 8867.55 |
| 1512604800000 | 8874.91 |
| 1512691200000 | 8957.83 |
| 1512950400000 | 8971.75 |
| 1513036800000 | 9058.51 |
| 1513123200000 | 9034.05 |
| 1513209600000 | 8990.49 |
| 1513296000000 | 9080.14 |
| 1513555200000 | 9083.82 |
| 1513641600000 | 9054.5 |
| 1513728000000 | 8986.95 |
| 1513814400000 | 9031.42 |
| 1513900800000 | 9040.43 |
| 1514332800000 | 8987 |
| 1514419200000 | 8966.39 |
| 1514505600000 | 8866.27 |
| 1514851200000 | 8916.47 |
| 1514937600000 | 8976.01 |
| 1515024000000 | 8982.05 |
| 1515110400000 | 9084.51 |
| 1515369600000 | 9128.47 |
| 1515456000000 | 9181.67 |
| 1515542400000 | 9144.4 |
| 1515628800000 | 9149.44 |
| 1515715200000 | 9131.68 |
| 1515974400000 | 9039.44 |
| 1516060800000 | 9053.94 |
| 1516147200000 | 9132.23 |
| 1516233600000 | 9127.5 |
| 1516320000000 | 9163.14 |
| 1516579200000 | 9225.57 |
| 1516665600000 | 9200.26 |
| 1516752000000 | 9126.37 |
| 1516838400000 | 9043.9599 |
| 1516924800000 | 9226.26 |
| 1517184000000 | 9223.75 |
| 1517270400000 | 9084.65 |
| 1517356800000 | 9051.75 |
| 1517443200000 | 9061.7099 |
| 1517529600000 | 8887.89 |
| 1517788800000 | 8501.15 |
| 1517875200000 | 8727.01 |
| 1517961600000 | 8714.58 |
| 1518048000000 | 8407.04 |
| 1518134400000 | 8533.2 |
| 1518393600000 | 8643.06 |
| 1518480000000 | 8616.73 |
| 1518566400000 | 8689.07 |
| 1518652800000 | 8756.53 |
| 1518739200000 | 8781.51 |
| 1518998400000 | 8817.87 |
| 1519084800000 | 8799.29 |
| 1519171200000 | 8767.95 |
| 1519257600000 | 8783.77 |
| 1519344000000 | 8936.39 |
| 1519603200000 | 9074.83 |
| 1519689600000 | 8999.57 |
| 1519776000000 | 8923.62 |
| 1519862400000 | 8814.98 |
| 1519948800000 | 8756.39 |
| 1520208000000 | 8839.15 |
| 1520294400000 | 8787.36 |
| 1520380800000 | 8783.94 |
| 1520467200000 | 8887.37 |
| 1520553600000 | 9046.4 |
| 1520812800000 | 9038.4 |
| 1520899200000 | 8915.29 |
| 1520985600000 | 8882.95 |
| 1521072000000 | 8912.57 |
| 1521158400000 | 8938.78 |
| 1521417600000 | 8759.64 |
| 1521504000000 | 8798.43 |
| 1521590400000 | 8773.66 |
| 1521676800000 | 8512.92 |
| 1521763200000 | 8288.29 |
| 1522022400000 | 8465.08 |
| 1522108800000 | 8339.08 |
| 1522195200000 | 8351.85 |
| 1522281600000 | 8500.08 |
| 1522713600000 | 8434.74 |
| 1522800000000 | 8519.19 |
| 1522886400000 | 8642.17 |
| 1522972800000 | 8432.76 |
| 1523232000000 | 8433.66 |
| 1523318400000 | 8561.18 |
| 1523404800000 | 8478.78 |
| 1523491200000 | 8599.64 |
| 1523577600000 | 8561.6 |
| 1523836800000 | 8588.32 |
| 1523923200000 | 8701.57 |
| 1524009600000 | 8662.85 |
| 1524096000000 | 8628.77 |
| 1524182400000 | 8605.12 |
| 1524441600000 | 8647.92 |
| 1524528000000 | 8535.16 |
| 1524614400000 | 8580.57 |
| 1524700800000 | 8732.28 |
| 1524787200000 | 8756.23 |
| 1525046400000 | 8704.53 |
| 1525132800000 | 8806.26 |
| 1525219200000 | 8784.43 |
| 1525305600000 | 8770.66 |
| 1525392000000 | 8905.2 |
| 1525651200000 | 8955.4 |
| 1525737600000 | 8997.98 |
| 1525824000000 | 9089.79 |
| 1525910400000 | 9160.9599 |
| 1525996800000 | 9137.41 |
| 1526256000000 | 9134.98 |
| 1526342400000 | 9145.22 |
| 1526428800000 | 9238.8 |
| 1526515200000 | 9203.74 |
| 1526601600000 | 9186.43 |
| 1526860800000 | 9280.64 |
| 1526947200000 | 9244.12 |
| 1527033600000 | 9329 |
| 1527120000000 | 9271.41 |
| 1527206400000 | 9303.05 |
| 1527465600000 | 9329.12 |
| 1527552000000 | 9273.65 |
| 1527638400000 | 9345.93 |
| 1527724800000 | 9246.7099 |
| 1527811200000 | 9356.61 |
| 1528070400000 | 9373.44 |
| 1528156800000 | 9398.8799 |
| 1528243200000 | 9398.7099 |
| 1528329600000 | 9356.14 |
| 1528416000000 | 9430.08 |
| 1528675200000 | 9399.05 |
| 1528761600000 | 9427.24 |
| 1528848000000 | 9394.81 |
| 1528934400000 | 9514.2099 |
| 1529020800000 | 9521.61 |
| 1529280000000 | 9498.08 |
| 1529366400000 | 9509.14 |
| 1529452800000 | 9513.3799 |
| 1529539200000 | 9431.77 |
| 1529625600000 | 9428.95 |
| 1529884800000 | 9256.72 |
| 1529971200000 | 9304.17 |
| 1530057600000 | 9290.1299 |
| 1530144000000 | 9384.89 |
| 1530230400000 | 9307.6 |
| 1530489600000 | 9401.56 |
| 1530576000000 | 9309.07 |
| 1530662400000 | 9313.24 |
| 1530748800000 | 9349.75 |
| 1530835200000 | 9387.55 |
| 1531094400000 | 9477.91 |
| 1531180800000 | 9550.45 |
| 1531267200000 | 9494.22 |
| 1531353600000 | 9627.65 |
| 1531440000000 | 9647.24 |
| 1531699200000 | 9635.34 |
| 1531785600000 | 9680.89 |
| 1531872000000 | 9719.32 |
| 1531958400000 | 9690.44 |
| 1532044800000 | 9627.85 |
| 1532304000000 | 9660.47 |
| 1532390400000 | 9740.8 |
| 1532476800000 | 9851.08 |
| 1532563200000 | 9761.98 |
| 1532649600000 | 9707.1299 |
| 1532908800000 | 9613.58 |
| 1532995200000 | 9646.42 |
| 1533081600000 | 9712.81 |
| 1533168000000 | 9825.65 |
| 1533254400000 | 9897.62 |
| 1533513600000 | 9972 |
| 1533600000000 | 9959.81 |
| 1533686400000 | 9961.64 |
| 1533772800000 | 9986.39 |
| 1533859200000 | 10040.86 |
| 1534118400000 | 10021.16 |
| 1534204800000 | 10108.05 |
| 1534291200000 | 10091.92 |
| 1534377600000 | 10114.01 |
| 1534464000000 | 10131.41 |
| 1534723200000 | 10113.45 |
| 1534809600000 | 10046.54 |
| 1534896000000 | 9980.35 |
| 1534982400000 | 9989.8 |
| 1535068800000 | 9997.45 |
| 1535328000000 | 10044.32 |
| 1535414400000 | 10008.49 |
| 1535500800000 | 10094.69 |
| 1535587200000 | 10107.33 |
| 1535673600000 | 10122.92 |
| 1535932800000 | 10129.81 |
| 1536019200000 | 10170.49 |
| 1536105600000 | 10066.2 |
| 1536192000000 | 10016.55 |
| 1536278400000 | 10037.51 |
| 1536537600000 | 10018.83 |
| 1536624000000 | 10104.36 |
| 1536710400000 | 10079.79 |
| 1536796800000 | 10092.81 |
| 1536883200000 | 10087.19 |
| 1537142400000 | 9998.8799 |
| 1537228800000 | 10050.51 |
| 1537315200000 | 10096.45 |
| 1537401600000 | 10122.09 |
| 1537488000000 | 10102.19 |
| 1537747200000 | 10059.8799 |
| 1537833600000 | 10059.57 |
| 1537920000000 | 10061.65 |
| 1538006400000 | 10170.87 |
| 1538092800000 | 10215.58 |
| 1538352000000 | 10301.3 |
| 1538438400000 | 10333.4599 |
| 1538524800000 | 10361.85 |
| 1538611200000 | 10282.59 |
| 1538697600000 | 10224.6 |
| 1538956800000 | 10256.58 |
| 1539043200000 | 10274.53 |
| 1539129600000 | 9864.81 |
| 1539216000000 | 9640.1 |
| 1539302400000 | 9805.41 |
| 1539561600000 | 9704.02 |
| 1539648000000 | 9923.81 |
| 1539734400000 | 9980.45 |
| 1539820800000 | 9867.02 |
| 1539907200000 | 9880.91 |
| 1540166400000 | 9870.02 |
| 1540252800000 | 9849.25 |
| 1540339200000 | 9581.49 |
| 1540425600000 | 9816.81 |
| 1540512000000 | 9638.92 |
| 1540771200000 | 9516.56 |
| 1540857600000 | 9656.27 |
| 1540944000000 | 9819.23 |
| 1541030400000 | 9845.73 |
| 1541116800000 | 9778.7099 |
| 1541376000000 | 9800.7099 |
| 1541462400000 | 9834.44 |
| 1541548800000 | 10021.53 |
| 1541635200000 | 10046.6 |
| 1541721600000 | 10010.56 |
| 1541980800000 | 9879.16 |
| 1542067200000 | 9831.37 |
| 1542153600000 | 9722.2099 |
| 1542240000000 | 9823.84 |
| 1542326400000 | 9765.1 |
| 1542585600000 | 9535.1299 |
| 1542672000000 | 9378.76 |
| 1542758400000 | 9401.05 |
| 1542844800000 | 9390.43 |
| 1542931200000 | 9355.9599 |
| 1543190400000 | 9519.34 |
| 1543276800000 | 9612.36 |
| 1543363200000 | 9877.59 |
| 1543449600000 | 9766.89 |
| 1543536000000 | 9916.06 |
| 1543795200000 | 10012.24 |
| 1543881600000 | 9680.1 |
| 1543968000000 | 9687.83 |
| 1544054400000 | 9643.66 |
| 1544140800000 | 9399.18 |
| 1544400000000 | 9441.91 |
| 1544486400000 | 9477.16 |
| 1544572800000 | 9490.59 |
| 1544659200000 | 9533.44 |
| 1544745600000 | 9366.24 |
| 1545004800000 | 9150.3 |
| 1545091200000 | 9143.68 |
| 1545177600000 | 8947.1 |
| 1545264000000 | 8812.85 |
| 1545350400000 | 8602.81 |
| 1545609600000 | 8370.72 |
| 1545868800000 | 8884.41 |
| 1545955200000 | 8856.31 |
| 1546214400000 | 8938.72 |
| 1546387200000 | 9040.28 |
| 1546473600000 | 8750.47 |
| 1546560000000 | 9053.5 |
| 1546819200000 | 9060.1 |
| 1546905600000 | 9166.47 |
| 1546992000000 | 9135.65 |
| 1547078400000 | 9147.82 |
| 1547164800000 | 9179.87 |
| 1547424000000 | 9145.28 |
| 1547510400000 | 9291.32 |
| 1547596800000 | 9345.81 |
| 1547683200000 | 9420.97 |
| 1547769600000 | 9537.28 |
| 1548028800000 | 9539.33 |
| 1548115200000 | 9395.01 |
| 1548201600000 | 9419.51 |
| 1548288000000 | 9427.86 |
| 1548374400000 | 9454.11 |
| 1548633600000 | 9329.4599 |
| 1548720000000 | 9308.89 |
| 1548806400000 | 9478.91 |
| 1548892800000 | 9530.19 |
| 1548979200000 | 9534.3799 |
| 1549238400000 | 9645.66 |
| 1549324800000 | 9721.85 |
| 1549411200000 | 9721.76 |
| 1549497600000 | 9632.8799 |
| 1549584000000 | 9655.66 |
| 1549843200000 | 9681.74 |
| 1549929600000 | 9790.18 |
| 1550016000000 | 9824.12 |
| 1550102400000 | 9805.18 |
| 1550188800000 | 9923.04 |
| 1550448000000 | 9885.47 |
| 1550534400000 | 9877.85 |
| 1550620800000 | 9884.95 |
| 1550707200000 | 9864.06 |
| 1550793600000 | 9946.72 |
| 1551052800000 | 9968.35 |
| 1551139200000 | 9963.25 |
| 1551225600000 | 9934.59 |
| 1551312000000 | 9901.9599 |
| 1551398400000 | 9969.6299 |
| 1551657600000 | 10011.81 |
| 1551744000000 | 10027.89 |
| 1551830400000 | 9968.8 |
| 1551916800000 | 9961.62 |
| 1552003200000 | 9947.97 |
| 1552262400000 | 10118.6 |
| 1552348800000 | 10095.86 |
| 1552435200000 | 10133.08 |
| 1552521600000 | 10132.25 |
| 1552608000000 | 10172.32 |
| 1552867200000 | 10198.18 |
| 1552953600000 | 10191.39 |
| 1553040000000 | 10180.64 |
| 1553126400000 | 10278.44 |
| 1553212800000 | 10160.31 |
| 1553472000000 | 10108.36 |
| 1553558400000 | 10211.73 |
| 1553644800000 | 10190.92 |
| 1553731200000 | 10231.74 |
| 1553817600000 | 10300.7 |
| 1554076800000 | 10429.94 |
| 1554163200000 | 10474.04 |
| 1554249600000 | 10459.05 |
| 1554336000000 | 10498.27 |
| 1554422400000 | 10519.8 |
| 1554681600000 | 10500.28 |
| 1554768000000 | 10439.8 |
| 1554854400000 | 10485.19 |
| 1554940800000 | 10455.42 |
| 1555027200000 | 10475.72 |
| 1555286400000 | 10490.7 |
| 1555372800000 | 10520.99 |
| 1555459200000 | 10535.3 |
| 1555545600000 | 10604.66 |
| 1555977600000 | 10758.17 |
| 1556064000000 | 10717.81 |
| 1556150400000 | 10799.51 |
| 1556236800000 | 10819.54 |
| 1556496000000 | 10836.1 |
| 1556582400000 | 10789.91 |
| 1556668800000 | 10707.75 |
| 1556755200000 | 10718.01 |
| 1556841600000 | 10834.11 |
| 1557100800000 | 10778.27 |
| 1557187200000 | 10600.6299 |
| 1557273600000 | 10572.01 |
| 1557360000000 | 10496.75 |
| 1557446400000 | 10510.2 |
| 1557705600000 | 10242.95 |
| 1557792000000 | 10347.95 |
| 1557878400000 | 10436.5 |
| 1557964800000 | 10572.45 |
| 1558051200000 | 10541.17 |
| 1558310400000 | 10465.68 |
| 1558396800000 | 10522.43 |
| 1558483200000 | 10533.55 |
| 1558569600000 | 10415.56 |
| 1558656000000 | 10384.1 |
| 1558915200000 | 10396.81 |
| 1559001600000 | 10339.16 |
| 1559088000000 | 10288.8 |
| 1559174400000 | 10315.9599 |
| 1559260800000 | 10133.42 |
| 1559520000000 | 10000.02 |
| 1559606400000 | 10185.1299 |
| 1559692800000 | 10241.86 |
| 1559779200000 | 10300.9 |
| 1559865600000 | 10387.51 |
| 1560124800000 | 10468.6299 |
| 1560211200000 | 10486.99 |
| 1560297600000 | 10449.24 |
| 1560384000000 | 10532 |
| 1560470400000 | 10576.3799 |
| 1560729600000 | 10608.3799 |
| 1560816000000 | 10753.69 |
| 1560902400000 | 10737.15 |
| 1560988800000 | 10766.72 |
| 1561075200000 | 10734.9 |
| 1561334400000 | 10668.65 |
| 1561420800000 | 10541.84 |
| 1561507200000 | 10554.41 |
| 1561593600000 | 10581.12 |
| 1561680000000 | 10604.55 |
| 1561939200000 | 10749.67 |
| 1562025600000 | 10831.99 |
| 1562112000000 | 10924.14 |
| 1562198400000 | 10924.1299 |
| 1562284800000 | 10958.74 |
| 1562544000000 | 10911.25 |
| 1562630400000 | 10942.59 |
| 1562716800000 | 10974.54 |
| 1562803200000 | 10982.2 |
| 1562889600000 | 11028.08 |
| 1563148800000 | 11026.16 |
| 1563235200000 | 11018.8 |
| 1563321600000 | 10949.15 |
| 1563408000000 | 10981.55 |
| 1563494400000 | 10910 |
| 1563753600000 | 10953.14 |
| 1563840000000 | 11092.85 |
| 1563926400000 | 11140.97 |
| 1564012800000 | 11070.26 |
| 1564099200000 | 11180.9599 |
| 1564358400000 | 11164.22 |
| 1564444800000 | 11112.57 |
| 1564531200000 | 10989.49 |
| 1564617600000 | 10969.87 |
| 1564704000000 | 10853.79 |
| 1564963200000 | 10439.79 |
| 1565049600000 | 10571.24 |
| 1565136000000 | 10529.9 |
| 1565222400000 | 10743.07 |
| 1565308800000 | 10674.6299 |
| 1565568000000 | 10540.6 |
| 1565654400000 | 10742.24 |
| 1565740800000 | 10463.86 |
| 1565827200000 | 10516.29 |
| 1565913600000 | 10678.32 |
| 1566172800000 | 10823.56 |
| 1566259200000 | 10738.15 |
| 1566345600000 | 10818.42 |
| 1566432000000 | 10818.05 |
| 1566518400000 | 10501.72 |
| 1566777600000 | 10622.89 |
| 1566864000000 | 10596.58 |
| 1566950400000 | 10689.02 |
| 1567036800000 | 10824.6299 |
| 1567123200000 | 10882.1 |
| 1567382400000 | 10926.36 |
| 1567468800000 | 10852.94 |
| 1567555200000 | 10909.28 |
| 1567641600000 | 11051.32 |
| 1567728000000 | 11047.25 |
| 1567987200000 | 11047.25 |
| 1568073600000 | 11072.51 |
| 1568160000000 | 11209.75 |
| 1568246400000 | 11212.02 |
| 1568332800000 | 11146.76 |
| 1568592000000 | 11165.53 |
| 1568678400000 | 11138.33 |
| 1568764800000 | 11145.74 |
| 1568851200000 | 11157.22 |
| 1568937600000 | 11145.32 |
| 1569196800000 | 11155.69 |
| 1569283200000 | 11048.25 |
| 1569369600000 | 11173.72 |
| 1569456000000 | 11148.91 |
| 1569542400000 | 11095.92 |
| 1569801600000 | 11204.76 |
| 1569888000000 | 11081.44 |
| 1569974400000 | 10852.1 |
| 1570060800000 | 10911.57 |
| 1570147200000 | 11084.6 |
| 1570406400000 | 11027.52 |
| 1570492800000 | 10909.39 |
| 1570579200000 | 10986.43 |
| 1570665600000 | 11019.95 |
| 1570752000000 | 11114.57 |
| 1571011200000 | 11114.2 |
| 1571097600000 | 11225.85 |
| 1571184000000 | 11191.35 |
| 1571270400000 | 11143.33 |
| 1571356800000 | 11036.2 |
| 1571616000000 | 11120.41 |
| 1571702400000 | 11073.37 |
| 1571788800000 | 11134.51 |
| 1571875200000 | 11178.48 |
| 1571961600000 | 11256.08 |
| 1572220800000 | 11347.26 |
| 1572307200000 | 11282.2 |
| 1572393600000 | 11329.76 |
| 1572480000000 | 11283.4599 |
| 1572566400000 | 11375.78 |
| 1572825600000 | 11429.06 |
| 1572912000000 | 11510.82 |
| 1572998400000 | 11513.48 |
| 1573084800000 | 11594.4 |
| 1573171200000 | 11653.2099 |
| 1573430400000 | 11627 |
| 1573516800000 | 11670.2 |
| 1573603200000 | 11684.04 |
| 1573689600000 | 11686.16 |
| 1573776000000 | 11717.28 |
| 1574035200000 | 11714.1 |
| 1574121600000 | 11702.9 |
| 1574208000000 | 11658.53 |
| 1574294400000 | 11642.97 |
| 1574380800000 | 11715.1299 |
| 1574640000000 | 11828.22 |
| 1574726400000 | 11852.82 |
| 1574812800000 | 11925.89 |
| 1574899200000 | 11918.2 |
| 1574985600000 | 11857.32 |
| 1575244800000 | 11707.68 |
| 1575331200000 | 11614.4 |
| 1575417600000 | 11666.8799 |
| 1575504000000 | 11678.67 |
| 1575590400000 | 11834.49 |
| 1575849600000 | 11768.36 |
| 1575936000000 | 11734.53 |
| 1576022400000 | 11773.24 |
| 1576108800000 | 11828.62 |
| 1576195200000 | 11833.28 |
| 1576454400000 | 11922.2 |
| 1576540800000 | 11912 |
| 1576627200000 | 11930.6 |
| 1576713600000 | 12006.24 |
| 1576800000000 | 12087.67 |
| 1577059200000 | 12108.18 |
| 1577145600000 | 12098.04 |
| 1577404800000 | 12122.47 |
| 1577664000000 | 11997.7099 |
| 1577750400000 | 12008.56 |
| 1577923200000 | 12188.7 |
| 1578009600000 | 12118.84 |
| 1578268800000 | 12152.35 |
| 1578355200000 | 12148.22 |
| 1578441600000 | 12254.5 |
| 1578528000000 | 12365.45 |
| 1578614400000 | 12317.48 |
| 1578873600000 | 12389.5 |
| 1578960000000 | 12359.49 |
| 1579046400000 | 12353.74 |
| 1579132800000 | 12470.66 |
| 1579219200000 | 12567.56 |
| 1579478400000 | 12582.36 |
| 1579564800000 | 12541.06 |
| 1579651200000 | 12575.05 |
| 1579737600000 | 12616.62 |
| 1579824000000 | 12543.31 |
| 1580083200000 | 12357.6299 |
| 1580169600000 | 12502.2099 |
| 1580256000000 | 12521.47 |
| 1580342400000 | 12541.34 |
| 1580428800000 | 12289.47 |
| 1580688000000 | 12405.1299 |
| 1580774400000 | 12643.15 |
| 1580860800000 | 12802.19 |
| 1580947200000 | 12906.1 |
| 1581033600000 | 12879.73 |
| 1581292800000 | 13045.06 |
| 1581379200000 | 13022.42 |
| 1581465600000 | 13126.76 |
| 1581552000000 | 13144.99 |
| 1581638400000 | 13177.25 |
| 1581897600000 | 13195.78 |
| 1581984000000 | 13168.3799 |
| 1582070400000 | 13287.18 |
| 1582156800000 | 13200.89 |
| 1582243200000 | 12975.66 |
| 1582502400000 | 12499.85 |
| 1582588800000 | 12139.41 |
| 1582675200000 | 12132.45 |
| 1582761600000 | 11443.95 |
| 1582848000000 | 11392.59 |
| 1583107200000 | 11802.61 |
| 1583193600000 | 11372.4 |
| 1583280000000 | 11886.28 |
| 1583366400000 | 11453.3 |
| 1583452800000 | 11156.5 |
| 1583712000000 | 10251.76 |
| 1583798400000 | 10877.36 |
| 1583884800000 | 10431.2 |
| 1583971200000 | 9632.9599 |
| 1584057600000 | 10661.77 |
| 1584316800000 | 9354.91 |
| 1584403200000 | 10051.6299 |
| 1584489600000 | 9752.87 |
| 1584576000000 | 9927.3799 |
| 1584662400000 | 9501.5 |
| 1584921600000 | 9243.4599 |
| 1585008000000 | 10017.56 |
| 1585094400000 | 10006.97 |
| 1585180800000 | 10417.1299 |
| 1585267200000 | 9995.53 |
| 1585526400000 | 10408.94 |
| 1585612800000 | 10312.5 |
| 1585699200000 | 9948.81 |
| 1585785600000 | 10263.54 |
| 1585872000000 | 10182.64 |
| 1586131200000 | 10893.7099 |
| 1586217600000 | 10740.3 |
| 1586304000000 | 11055.67 |
| 1586390400000 | 11079.32 |
| 1586822400000 | 11409.29 |
| 1586908800000 | 11292.47 |
| 1586995200000 | 11438.94 |
| 1587081600000 | 11617.23 |
| 1587340800000 | 11450.85 |
| 1587427200000 | 11100.34 |
| 1587513600000 | 11389.56 |
| 1587600000000 | 11405.85 |
| 1587686400000 | 11581.29 |
| 1587945600000 | 11660.25 |
| 1588032000000 | 11531.36 |
| 1588118400000 | 11846.6 |
| 1588204800000 | 11734.92 |
| 1588291200000 | 11358.2099 |
| 1588550400000 | 11527.23 |
| 1588636800000 | 11694.08 |
| 1588723200000 | 11715.59 |
| 1588809600000 | 11851.33 |
| 1588896000000 | 11925.37 |
| 1589155200000 | 12019.75 |
| 1589241600000 | 11741.9599 |
| 1589328000000 | 11603.64 |
| 1589414400000 | 11767.3 |
| 1589500800000 | 11830.01 |
| 1589760000000 | 12063.54 |
| 1589846400000 | 11862.49 |
| 1589932800000 | 12035.76 |
| 1590019200000 | 11985.33 |
| 1590105600000 | 12060 |
| 1590364800000 | 12059.51 |
| 1590451200000 | 12036.89 |
| 1590537600000 | 12166.03 |
| 1590624000000 | 12037.4 |
| 1590710400000 | 12026.79 |
| 1590969600000 | 12041.35 |
| 1591056000000 | 12075.37 |
| 1591142400000 | 12145.45 |
| 1591228800000 | 11953.33 |
| 1591315200000 | 12287.76 |
| 1591574400000 | 12419.3 |
| 1591660800000 | 12374.69 |
| 1591747200000 | 12407.1 |
| 1591833600000 | 11679.01 |
| 1591920000000 | 11960.24 |
| 1592179200000 | 12011.55 |
| 1592265600000 | 12273.89 |
| 1592352000000 | 12263.7 |
| 1592438400000 | 12301.93 |
| 1592524800000 | 12296.19 |
| 1592784000000 | 12344.05 |
| 1592870400000 | 12342.97 |
| 1592956800000 | 12119.1299 |
| 1593043200000 | 12332.06 |
| 1593129600000 | 12006.05 |
| 1593388800000 | 12120.09 |
| 1593475200000 | 12324.33 |
| 1593561600000 | 12397.89 |
| 1593648000000 | 12474.9599 |
| 1593734400000 | 12459.27 |
| 1593993600000 | 12628.35 |
| 1594080000000 | 12544.75 |
| 1594166400000 | 12641.47 |
| 1594252800000 | 12670.47 |
| 1594339200000 | 12769.95 |
| 1594598400000 | 12566.73 |
| 1594684800000 | 12669.8799 |
| 1594771200000 | 12682.8799 |
| 1594857600000 | 12597.42 |
| 1594944000000 | 12599.11 |
| 1595203200000 | 12795.49 |
| 1595289600000 | 12708.3799 |
| 1595376000000 | 12644.69 |
| 1595462400000 | 12395.55 |
| 1595548800000 | 12284.11 |
| 1595808000000 | 12229.11 |
| 1595894400000 | 12190.86 |
| 1595980800000 | 12263.34 |
| 1596067200000 | 12216.07 |
| 1596153600000 | 12392.77 |
| 1596412800000 | 12622.43 |
| 1596499200000 | 12638.84 |
| 1596585600000 | 12604.65 |
| 1596672000000 | 12807.1299 |
| 1596758400000 | 12795.79 |
| 1597017600000 | 12824.05 |
| 1597104000000 | 12682.45 |
| 1597190400000 | 12860.98 |
| 1597276800000 | 12815.19 |
| 1597363200000 | 12820.82 |
| 1597622400000 | 12821.26 |
| 1597708800000 | 12842.24 |
| 1597795200000 | 12807.17 |
| 1597881600000 | 12992.97 |
| 1597968000000 | 13140.84 |
| 1598227200000 | 13229.3799 |
| 1598313600000 | 13289.07 |
| 1598400000000 | 13550.44 |
| 1598486400000 | 13589.84 |
| 1598572800000 | 13549.76 |
| 1598832000000 | 13479.01 |
| 1598918400000 | 13615.64 |
| 1599004800000 | 13910.67 |
| 1599091200000 | 13344.34 |
| 1599177600000 | 13244.19 |
| 1599436800000 | 13212.19 |
| 1599523200000 | 12802.97 |
| 1599609600000 | 13087.65 |
| 1599696000000 | 12760.98 |
| 1599782400000 | 12765.42 |
| 1600041600000 | 12865.36 |
| 1600128000000 | 12970.2099 |
| 1600214400000 | 12852.34 |
| 1600300800000 | 12737.22 |
| 1600387200000 | 12530.18 |
| 1600646400000 | 12596.36 |
| 1600732800000 | 12792.53 |
| 1600819200000 | 12455.35 |
| 1600905600000 | 12534.1 |
| 1600992000000 | 12784.6 |
| 1601251200000 | 12961.97 |
| 1601337600000 | 12810.55 |
| 1601424000000 | 12944.56 |
| 1601510400000 | 13029.16 |
| 1601596800000 | 12813.27 |
| 1601856000000 | 12966.85 |
| 1601942400000 | 12742.52 |
| 1602028800000 | 13002.9 |
| 1602115200000 | 13080.83 |
| 1602201600000 | 13157.9599 |
| 1602460800000 | 13446.03 |
| 1602547200000 | 13463.36 |
| 1602633600000 | 13334.49 |
| 1602720000000 | 13347.47 |
| 1602806400000 | 13307.34 |
| 1603065600000 | 12993.5 |
| 1603152000000 | 12986.91 |
| 1603238400000 | 12927.8 |
| 1603324800000 | 13014.4599 |
| 1603411200000 | 13025.65 |
| 1603670400000 | 12820.61 |
| 1603756800000 | 12839.81 |
| 1603843200000 | 12419.18 |
| 1603929600000 | 12694.42 |
| 1604016000000 | 12467.61 |
| 1604275200000 | 12569.89 |
| 1604361600000 | 12673.09 |
| 1604448000000 | 13091.1 |
| 1604534400000 | 13229.06 |
| 1604620800000 | 13172.07 |
| 1604880000000 | 13251.9 |
| 1604966400000 | 13183 |
| 1605052800000 | 13415.79 |
| 1605139200000 | 13247.16 |
| 1605225600000 | 13359.65 |
| 1605484800000 | 13456.58 |
| 1605571200000 | 13377.27 |
| 1605657600000 | 13250.32 |
| 1605744000000 | 13346.45 |
| 1605830400000 | 13222.86 |
| 1606089600000 | 13326.85 |
| 1606176000000 | 13497.5 |
| 1606262400000 | 13490.06 |
| 1606348800000 | 13488.84 |
| 1606435200000 | 13482.77 |
| 1606694400000 | 13412.31 |
| 1606780800000 | 13509.79 |
| 1606867200000 | 13486.12 |
| 1606953600000 | 13382.33 |
| 1607040000000 | 13467.44 |
| 1607299200000 | 13501.41 |
| 1607385600000 | 13577.02 |
| 1607472000000 | 13439.14 |
| 1607558400000 | 13386.82 |
| 1607644800000 | 13424.02 |
| 1607904000000 | 13387.3799 |
| 1607990400000 | 13484.76 |
| 1608076800000 | 13493.22 |
| 1608163200000 | 13511.06 |
| 1608249600000 | 13492.5 |
| 1608508800000 | 13480.76 |
| 1608595200000 | 13509.53 |
| 1608681600000 | 13475.51 |
| 1608768000000 | 13528.79 |
| 1609113600000 | 13674.44 |
| 1609200000000 | 13640.73 |
| 1609286400000 | 13554.95 |
| 1609372800000 | 13688.97 |
| 1609718400000 | 13468.03 |
| 1609804800000 | 13544.62 |
| 1609891200000 | 13469.56 |
| 1609977600000 | 13731.49 |
| 1610064000000 | 13841.13 |
| 1610323200000 | 13796.54 |
| 1610409600000 | 13757.35 |
| 1610496000000 | 13841.07 |
| 1610582400000 | 13758.05 |
| 1610668800000 | 13703.86 |
| 1610928000000 | 13723.59 |
| 1611014400000 | 13786.41 |
| 1611100800000 | 14079.07 |
| 1611187200000 | 14088.68 |
| 1611273600000 | 14031.79 |
| 1611532800000 | 14175.59 |
| 1611619200000 | 14169.91 |
| 1611705600000 | 13929.1 |
| 1611792000000 | 13987.85 |
| 1611878400000 | 13659.81 |
| 1612137600000 | 13978.78 |
| 1612224000000 | 14221.67 |
| 1612310400000 | 14259.78 |
| 1612396800000 | 14456.15 |
| 1612483200000 | 14443.68 |
| 1612742400000 | 14496.65 |
| 1612828800000 | 14417.42 |
| 1612915200000 | 14341.3 |
| 1613001600000 | 14368.89 |
| 1613088000000 | 14435.12 |
| 1613347200000 | 14419.56 |
| 1613433600000 | 14429.04 |
| 1613520000000 | 14539.61 |
| 1613606400000 | 14420.29 |
| 1613692800000 | 14239.99 |
| 1613952000000 | 14066.13 |
| 1614038400000 | 14057.19 |
| 1614124800000 | 14237.31 |
| 1614211200000 | 13751.99 |
| 1614297600000 | 13789.12 |
| 1614556800000 | 14230.23 |
| 1614643200000 | 14076.97 |
| 1614729600000 | 13849.55 |
| 1614816000000 | 13725.57 |
| 1614902400000 | 14112.66 |
| 1615161600000 | 14034.47 |
| 1615248000000 | 14302.1 |
| 1615334400000 | 14357.67 |
| 1615420800000 | 14457.52 |
| 1615507200000 | 14449.93 |
| 1615766400000 | 14549.08 |
| 1615852800000 | 14602.65 |
| 1615939200000 | 14625.9 |
| 1616025600000 | 14345.32 |
| 1616112000000 | 14365.43 |
| 1616371200000 | 14488.1 |
| 1616457600000 | 14520.94 |
| 1616544000000 | 14443.62 |
| 1616630400000 | 14523.21 |
| 1616716800000 | 14696.95 |
| 1616976000000 | 14775.55 |
| 1617062400000 | 14737.38 |
| 1617148800000 | 14801.25 |
| 1617235200000 | 14966.43 |
| 1617667200000 | 15095.01 |
| 1617753600000 | 15095.75 |
| 1617840000000 | 15192.09 |
| 1617926400000 | 15340.06 |
| 1618185600000 | 15312.79 |
| 1618272000000 | 15394.27 |
| 1618358400000 | 15206.1 |
| 1618444800000 | 15395.58 |
| 1618531200000 | 15431.75 |
| 1618790400000 | 15304.59 |
| 1618876800000 | 15178.15 |
| 1618963200000 | 15302.82 |
| 1619049600000 | 15144.02 |
| 1619136000000 | 15258.19 |
| 1619395200000 | 15244.4 |
| 1619481600000 | 15220.15 |
| 1619568000000 | 15197.28 |
| 1619654400000 | 15271.83 |
| 1619740800000 | 15281.22 |
| 1620000000000 | 15240.94 |
| 1620086400000 | 15139.54 |
| 1620172800000 | 15155.02 |
| 1620259200000 | 15238.48 |
| 1620345600000 | 15208.28 |
| 1620604800000 | 14971.81 |
| 1620691200000 | 14864.01 |
| 1620777600000 | 14668.5 |
| 1620864000000 | 14820.85 |
| 1620950400000 | 14969.9 |
| 1621209600000 | 14902.17 |
| 1621296000000 | 14689.5 |
| 1621382400000 | 14657.09 |
| 1621468800000 | 14833.26 |
| 1621555200000 | 14830.56 |
| 1621814400000 | 14978.74 |
| 1621900800000 | 14935.84 |
| 1621987200000 | 14981.75 |
| 1622073600000 | 14973.05 |
| 1622160000000 | 15009.03 |
| 1622419200000 | 14952.34 |
| 1622505600000 | 14881.92 |
| 1622592000000 | 14963.65 |
| 1622678400000 | 14965.97 |
| 1622764800000 | 15105.47 |
| 1623024000000 | 15087.07 |
| 1623110400000 | 15089.66 |
| 1623196800000 | 15096.1 |
| 1623283200000 | 15218.63 |
| 1623369600000 | 15323.2 |
| 1623628800000 | 15391.84 |
| 1623715200000 | 15332.92 |
| 1623801600000 | 15280.2 |
| 1623888000000 | 15599.49 |
| 1623974400000 | 15557.16 |
| 1624233600000 | 15634.33 |
| 1624320000000 | 15770.82 |
| 1624406400000 | 15694.16 |
| 1624492800000 | 15798.24 |
| 1624579200000 | 15762.06 |
| 1624838400000 | 15893.44 |
| 1624924800000 | 15923.07 |
| 1625011200000 | 15998.43 |
| 1625097600000 | 16075.55 |
| 1625184000000 | 16275.02 |
| 1625443200000 | 16250.17 |
| 1625529600000 | 16324.56 |
| 1625616000000 | 16430.96 |
| 1625702400000 | 16252.92 |
| 1625788800000 | 16374.37 |
| 1626048000000 | 16424.45 |
| 1626134400000 | 16475.35 |
| 1626220800000 | 16530.94 |
| 1626307200000 | 16459.29 |
| 1626393600000 | 16335.77 |
| 1626652800000 | 16100.73 |
| 1626739200000 | 16353.28 |
| 1626825600000 | 16427.4 |
| 1626912000000 | 16508.1 |
| 1626998400000 | 16718.89 |
| 1627257600000 | 16714.9199 |
| 1627344000000 | 16579.71 |
| 1627430400000 | 16582.22 |
| 1627516800000 | 16475.44 |
| 1627603200000 | 16360.22 |
| 1627862400000 | 16303.04 |
| 1627948800000 | 16445.43 |
| 1628035200000 | 16412.34 |
| 1628121600000 | 16539.31 |
| 1628208000000 | 16643.57 |
| 1628467200000 | 16652.07 |
| 1628553600000 | 16684.4199 |
| 1628640000000 | 16660.05 |
| 1628726400000 | 16773.64 |
| 1628812800000 | 16725.49 |
| 1629072000000 | 16786.9199 |
| 1629158400000 | 16765.12 |
| 1629244800000 | 16591.29 |
| 1629331200000 | 16689.35 |
| 1629417600000 | 16850.33 |
| 1629676800000 | 16935.85 |
| 1629763200000 | 16912.43 |
| 1629849600000 | 16923.27 |
| 1629936000000 | 16828.39 |
| 1630022400000 | 16909.98 |
| 1630281600000 | 17047.5099 |
| 1630368000000 | 17012.23 |
| 1630454400000 | 16958.49 |
| 1630540800000 | 16950.41 |
| 1630627200000 | 16958.6 |
| 1630886400000 | 16986.19 |
| 1630972800000 | 17023.87 |
| 1631059200000 | 17036.57 |
| 1631145600000 | 16933.8 |
| 1631232000000 | 16756.9 |
| 1631491200000 | 16826.65 |
| 1631577600000 | 16724.94 |
| 1631664000000 | 16868.34 |
| 1631750400000 | 16932.41 |
| 1631836800000 | 16815.78 |
| 1632096000000 | 16519.5 |
| 1632182400000 | 16523.69 |
| 1632268800000 | 16643.83 |
| 1632355200000 | 16816.1699 |
| 1632441600000 | 16902.99 |
| 1632700800000 | 16847.72 |
| 1632787200000 | 16509.93 |
| 1632873600000 | 16634.03 |
| 1632960000000 | 16513.54 |
| 1633046400000 | 16705.43 |
| 1633305600000 | 16399.05 |
| 1633392000000 | 16644.56 |
| 1633478400000 | 16813.84 |
| 1633564800000 | 16929.4 |
| 1633651200000 | 16883.39 |
| 1633910400000 | 16757.85 |
| 1633996800000 | 16726.59 |
| 1634083200000 | 16738.14 |
| 1634169600000 | 16985.25 |
| 1634256000000 | 17135.28 |
| 1634515200000 | 17232.87 |
| 1634601600000 | 17301.18 |
| 1634688000000 | 17314.5099 |
| 1634774400000 | 17377.6699 |
| 1634860800000 | 17304.43 |
| 1635120000000 | 17479.61 |
| 1635206400000 | 17578.69 |
| 1635292800000 | 17564.97 |
| 1635379200000 | 17623.03 |
| 1635465600000 | 17867.38 |
| 1635724800000 | 17849.57 |
| 1635811200000 | 17924.85 |
| 1635897600000 | 18064.75 |
| 1635984000000 | 18265.43 |
| 1636070400000 | 18288.94 |
| 1636329600000 | 18218.0099 |
| 1636416000000 | 18092.73 |
| 1636502400000 | 18072.46 |
| 1636588800000 | 18129.27 |
| 1636675200000 | 18309.31 |
| 1636934400000 | 18332.13 |
| 1637020800000 | 18538.59 |
| 1637107200000 | 18591.15 |
| 1637193600000 | 18661.95 |
| 1637280000000 | 18737.34 |
| 1637539200000 | 18755.81 |
| 1637625600000 | 18725.81 |
| 1637712000000 | 18902.72 |
| 1637798400000 | 18880.91 |
| 1637884800000 | 18306.96 |
| 1638144000000 | 18651.4 |
| 1638230400000 | 18406.55 |
| 1638316800000 | 18051.19 |
| 1638403200000 | 18230.22 |
| 1638489600000 | 18084.7599 |
| 1638748800000 | 18299.13 |
| 1638835200000 | 18727.2599 |
| 1638921600000 | 18649.08 |
| 1639008000000 | 18593.5 |
| 1639094400000 | 18781.0099 |
| 1639353600000 | 18629.19 |
| 1639440000000 | 18491.44 |
| 1639526400000 | 18889.37 |
| 1639612800000 | 18557.2 |
| 1639699200000 | 18412.0099 |
| 1639958400000 | 18201.24 |
| 1640044800000 | 18546.0099 |
| 1640131200000 | 18669.41 |
| 1640217600000 | 18810.64 |
| 1640304000000 | 18777.22 |
| 1640563200000 | 19055.5 |
| 1640649600000 | 19048.95 |
| 1640736000000 | 18960.05 |
| 1640822400000 | 18933.06 |
| 1640908800000 | 18775.86 |
| 1641168000000 | 19148.5 |
| 1641254400000 | 18985.4199 |
| 1641340800000 | 18554.1 |
| 1641427200000 | 18567.97 |
| 1641513600000 | 18413.16 |
| 1641772800000 | 18478.81 |
| 1641859200000 | 18604.3 |
| 1641945600000 | 18544.6 |
| 1642032000000 | 18107.84 |
| 1642118400000 | 18195.19 |
| 1642377600000 | 18246.11 |
| 1642464000000 | 18007.44 |
| 1642550400000 | 17854.68 |
| 1642636800000 | 17658.8 |
| 1642723200000 | 17247.9 |
| 1642982400000 | 17299.55 |
| 1643068800000 | 17139.6699 |
| 1643155200000 | 17156.36 |
| 1643241600000 | 17284.96 |
| 1643328000000 | 17762.6699 |
| 1643587200000 | 18068.58 |
| 1643673600000 | 18113.63 |
| 1643760000000 | 18167.77 |
| 1643846400000 | 17377.85 |
| 1643932800000 | 17550.49 |
| 1644192000000 | 17435.35 |
| 1644278400000 | 17604.22 |
| 1644364800000 | 17817.12 |
| 1644451200000 | 17431.27 |
| 1644537600000 | 17151.24 |
| 1644796800000 | 17291.8 |
| 1644883200000 | 17507.5 |
| 1644969600000 | 17492.16 |
| 1645056000000 | 17099.9199 |
| 1645142400000 | 16989.87 |
| 1645401600000 | 16998.09 |
| 1645488000000 | 16798.32 |
| 1645574400000 | 16471.71 |
| 1645660800000 | 17078.25 |
| 1645747200000 | 17223.1699 |
| 1646006400000 | 17230.22 |
| 1646092800000 | 17129.2599 |
| 1646179200000 | 17517.5 |
| 1646265600000 | 17394.93 |
| 1646352000000 | 17466.7599 |
| 1646611200000 | 17015.55 |
| 1646697600000 | 16879.4 |
| 1646784000000 | 17079.22 |
| 1646870400000 | 17058.55 |
| 1646956800000 | 16903.75 |
| 1647216000000 | 16735.18 |
| 1647302400000 | 17161.53 |
| 1647388800000 | 17538.56 |
| 1647475200000 | 17571.59 |
| 1647561600000 | 17941.87 |
| 1647820800000 | 17943.16 |
| 1647907200000 | 18240.05 |
| 1647993600000 | 18059.34 |
| 1648080000000 | 18327.89 |
| 1648166400000 | 18440.56 |
| 1648425600000 | 18680.15 |
| 1648512000000 | 18654 |
| 1648598400000 | 18446.37 |
| 1648684800000 | 18206.16 |
| 1648771200000 | 18414.2599 |
| 1649030400000 | 18729.48 |
| 1649116800000 | 18567.53 |
| 1649203200000 | 18337.44 |
| 1649289600000 | 18432.2 |
| 1649376000000 | 18391.15 |
| 1649635200000 | 17964.06 |
| 1649721600000 | 17932.15 |
| 1649808000000 | 18180.24 |
| 1649894400000 | 18003.72 |
| 1650326400000 | 18293.05 |
| 1650412800000 | 18010.18 |
| 1650499200000 | 17796.86 |
| 1650585600000 | 17428.89 |
| 1650844800000 | 17675.0099 |
| 1650931200000 | 17189.37 |
| 1651017600000 | 17453.43 |
| 1651104000000 | 17996.72 |
| 1651190400000 | 17214.6 |
| 1651449600000 | 17409.44 |
| 1651536000000 | 17421.32 |
| 1651622400000 | 17927.53 |
| 1651708800000 | 17224.99 |
| 1651795200000 | 17053.61 |
| 1652054400000 | 16591.59 |
| 1652140800000 | 16674.1699 |
| 1652227200000 | 16320.13 |
| 1652313600000 | 16478.4 |
| 1652400000000 | 16928.22 |
| 1652659200000 | 16844.28 |
| 1652745600000 | 16950.58 |
| 1652832000000 | 16263.71 |
| 1652918400000 | 15993.21 |
| 1653004800000 | 16056.36 |
| 1653264000000 | 16213.83 |
| 1653350400000 | 15948.94 |
| 1653436800000 | 16166.28 |
| 1653523200000 | 16427.15 |
| 1653609600000 | 16863.74 |
| 1653868800000 | 16757.47 |
| 1653955200000 | 16802.6 |
| 1654041600000 | 16789.05 |
| 1654128000000 | 17028.8 |
| 1654214400000 | 16673.13 |
| 1654473600000 | 16728.82 |
| 1654560000000 | 16902.57 |
| 1654646400000 | 16740.79 |
| 1654732800000 | 16456.69 |
| 1654819200000 | 16125.5 |
| 1655078400000 | 15675.52 |
| 1655164800000 | 15649.21 |
| 1655251200000 | 15926.61 |
| 1655337600000 | 15333.37 |
| 1655424000000 | 15436.81 |
| 1655683200000 | 15323.43 |
| 1655769600000 | 15702.24 |
| 1655856000000 | 15643.88 |
| 1655942400000 | 15940.12 |
| 1656028800000 | 16385.4 |
| 1656288000000 | 16227.49 |
| 1656374400000 | 15942.59 |
| 1656460800000 | 16052.06 |
| 1656547200000 | 15917.56 |
| 1656633600000 | 16180.94 |
| 1656892800000 | 16132.08 |
| 1656979200000 | 16539.9199 |
| 1657065600000 | 16696.94 |
| 1657152000000 | 16989.1699 |
| 1657238400000 | 16995.25 |
| 1657497600000 | 16909.62 |
| 1657584000000 | 16776.16 |
| 1657670400000 | 16626.78 |
| 1657756800000 | 16810.25 |
| 1657843200000 | 16989.78 |
| 1658102400000 | 16640.41 |
| 1658188800000 | 16978.99 |
| 1658275200000 | 17156.0099 |
| 1658361600000 | 17407.87 |
| 1658448000000 | 17135.18 |
| 1658707200000 | 17142.34 |
| 1658793600000 | 17022.6 |
| 1658880000000 | 17565.93 |
| 1658966400000 | 17662.93 |
| 1659052800000 | 17896.56 |
| 1659312000000 | 17708.37 |
| 1659398400000 | 17703.12 |
| 1659484800000 | 18161.0099 |
| 1659571200000 | 17998.41 |
| 1659657600000 | 17993.8 |
| 1659916800000 | 17839.85 |
| 1660003200000 | 17756.82 |
| 1660089600000 | 17910.36 |
| 1660176000000 | 17861.56 |
| 1660262400000 | 18361.36 |
| 1660521600000 | 18552.23 |
| 1660608000000 | 18621.53 |
| 1660694400000 | 18537.52 |
| 1660780800000 | 18621.9 |
| 1660867200000 | 18536.74 |
| 1661126400000 | 18269.47 |
| 1661212800000 | 18181.0099 |
| 1661299200000 | 18189.45 |
| 1661385600000 | 18451.07 |
| 1661472000000 | 17754.2 |
| 1661731200000 | 17665.72 |
| 1661817600000 | 17467.87 |
| 1661904000000 | 17205.65 |
| 1661990400000 | 17491.71 |
| 1662076800000 | 17119.03 |
| 1662336000000 | 17303.06 |
| 1662422400000 | 17252.9199 |
| 1662508800000 | 17441.39 |
| 1662595200000 | 17530.65 |
| 1662681600000 | 17679.2599 |
| 1662940800000 | 17747.96 |
| 1663027200000 | 17121.24 |
| 1663113600000 | 17243.55 |
| 1663200000000 | 17031.84 |
| 1663286400000 | 16877.59 |
| 1663545600000 | 17017.64 |
| 1663632000000 | 16901.02 |
| 1663718400000 | 16788.5 |
| 1663804800000 | 16827 |
| 1663891200000 | 16730.28 |
| 1664150400000 | 16712.05 |
| 1664236800000 | 16727.59 |
| 1664323200000 | 17007.4 |
| 1664409600000 | 16403 |
| 1664496000000 | 16060.76 |
| 1664755200000 | 16364.91 |
| 1664841600000 | 16597.28 |
| 1664928000000 | 16753.38 |
| 1665014400000 | 16620.06 |
| 1665100800000 | 16203.55 |
| 1665360000000 | 16201.79 |
| 1665446400000 | 16061.91 |
| 1665532800000 | 16058.99 |
| 1665619200000 | 16456.7599 |
| 1665705600000 | 16036.62 |
| 1665964800000 | 16407.63 |
| 1666051200000 | 16509.2 |
| 1666137600000 | 16509.61 |
| 1666224000000 | 16301.93 |
| 1666310400000 | 16768.34 |
| 1666569600000 | 16834.61 |
| 1666656000000 | 16944.63 |
| 1666742400000 | 16565.99 |
| 1666828800000 | 16438.65 |
| 1666915200000 | 16907.66 |
| 1667174400000 | 16870.86 |
| 1667260800000 | 16758.13 |
| 1667347200000 | 16317.08 |
| 1667433600000 | 16270.23 |
| 1667520000000 | 16246.98 |
| 1667779200000 | 16235.41 |
| 1667865600000 | 16185.14 |
| 1667952000000 | 15870.9 |
| 1668038400000 | 16532.59 |
| 1668124800000 | 16469.84 |
| 1668384000000 | 16344.79 |
| 1668470400000 | 16407.54 |
| 1668556800000 | 16234.53 |
| 1668643200000 | 16330.48 |
| 1668729600000 | 16325.47 |
| 1668988800000 | 16417.73 |
| 1669075200000 | 16567.2599 |
| 1669161600000 | 16557.28 |
| 1669248000000 | 16502.27 |
| 1669334400000 | 16485.68 |
| 1669593600000 | 16273.92 |
| 1669680000000 | 16261.23 |
| 1669766400000 | 16946.53 |
| 1669852800000 | 16600.77 |
| 1669939200000 | 16587.15 |
| 1670198400000 | 16205.09 |
| 1670284800000 | 15965.88 |
| 1670371200000 | 15925.85 |
| 1670457600000 | 16016.59 |
| 1670544000000 | 15924.08 |
| 1670803200000 | 16179.87 |
| 1670889600000 | 16110.14 |
| 1670976000000 | 16018.77 |
| 1671062400000 | 15609.98 |
| 1671148800000 | 15476.82 |
| 1671408000000 | 15375.59 |
| 1671494400000 | 15290.17 |
| 1671580800000 | 15553.99 |
| 1671667200000 | 15321.6 |
| 1671753600000 | 15385.72 |
| 1672099200000 | 15222.84 |
| 1672185600000 | 15098.32 |
| 1672272000000 | 15307.62 |
| 1672358400000 | 15275.76 |
| 1672617600000 | 15275.76 |
| 1672704000000 | 15369 |
| 1672790400000 | 15341.35 |
| 1672876800000 | 15273.65 |
| 1672963200000 | 15479.42 |
| 1673222400000 | 15267.65 |
| 1673308800000 | 15385.86 |
| 1673395200000 | 15569.46 |
| 1673481600000 | 15548.07 |
| 1673568000000 | 15601.83 |
| 1673827200000 | 15608.04 |
| 1673913600000 | 15631.81 |
| 1674000000000 | 15330.48 |
| 1674086400000 | 15305.58 |
| 1674172800000 | 15554.89 |
| 1674432000000 | 15689.36 |
| 1674518400000 | 15662.21 |
| 1674604800000 | 15606.62 |
| 1674691200000 | 15900.67 |
| 1674777600000 | 16001.11 |
| 1675036800000 | 15708.9 |
| 1675123200000 | 15947.83 |
| 1675209600000 | 16039.54 |
| 1675296000000 | 16364.65 |
| 1675382400000 | 16325.91 |
| 1675641600000 | 16427.6699 |
| 1675728000000 | 16727.72 |
| 1675814400000 | 16489.7599 |
| 1675900800000 | 16297.95 |
| 1675987200000 | 16420.56 |
| 1676246400000 | 16570.0099 |
| 1676332800000 | 16591.44 |
| 1676419200000 | 16679.56 |
| 1676505600000 | 16425.55 |
| 1676592000000 | 16397.5099 |
| 1676851200000 | 16361.08 |
| 1676937600000 | 16031.66 |
| 1677024000000 | 16095.97 |
| 1677110400000 | 16263.9 |
| 1677196800000 | 16145.04 |
| 1677456000000 | 16124.38 |
| 1677542400000 | 16069.55 |
| 1677628800000 | 15850.78 |
| 1677715200000 | 16061.29 |
| 1677801600000 | 16373.71 |
| 1678060800000 | 16299.66 |
| 1678147200000 | 16209.33 |
| 1678233600000 | 16252.27 |
| 1678320000000 | 15961.62 |
| 1678406400000 | 15641.99 |
| 1678665600000 | 15637.23 |
| 1678752000000 | 15949.64 |
| 1678838400000 | 16230.53 |
| 1678924800000 | 16410.45 |
| 1679011200000 | 16251.17 |
| 1679270400000 | 16225.6 |
| 1679356800000 | 16378.9 |
| 1679443200000 | 16132.47 |
| 1679529600000 | 16087.43 |
| 1679616000000 | 16347.81 |
| 1679875200000 | 16314.47 |
| 1679961600000 | 16175.03 |
| 1680048000000 | 16398.84 |
| 1680134400000 | 16382.92 |
| 1680220800000 | 16699.38 |
| 1680480000000 | 16736.96 |
| 1680566400000 | 16582.81 |
| 1680652800000 | 16631.89 |
| 1680739200000 | 16708.98 |
| 1681171200000 | 16633.22 |
| 1681257600000 | 16455.88 |
| 1681344000000 | 16642.88 |
| 1681430400000 | 16697.05 |
| 1681689600000 | 16871.1 |
| 1681776000000 | 16808.99 |
| 1681862400000 | 16817.72 |
| 1681948800000 | 16639.97 |
| 1682035200000 | 16707.2 |
| 1682294400000 | 16616.13 |
| 1682380800000 | 16438.63 |
| 1682467200000 | 16350.07 |
| 1682553600000 | 16784.96 |
| 1682640000000 | 16855.22 |
| 1682899200000 | 16947.99 |
| 1682985600000 | 16785.56 |
| 1683072000000 | 16596.72 |
| 1683158400000 | 16562.02 |
| 1683244800000 | 16866.23 |
| 1683504000000 | 16878.23 |
| 1683590400000 | 16879.28 |
| 1683676800000 | 16964.6 |
| 1683763200000 | 17047.73 |
| 1683849600000 | 17079.5 |
| 1684108800000 | 17109.05 |
| 1684195200000 | 17072.12 |
| 1684281600000 | 17344.43 |
| 1684368000000 | 17603.27 |
| 1684454400000 | 17555.71 |
| 1684713600000 | 17527.39 |
| 1684800000000 | 17390.5 |
| 1684886400000 | 17342.16 |
| 1684972800000 | 17651.04 |
| 1685059200000 | 17983.97 |
| 1685318400000 | 17978.99 |
| 1685404800000 | 17977.59 |
| 1685491200000 | 18004.18 |
| 1685577600000 | 18091.23 |
| 1685664000000 | 18304.28 |
| 1685923200000 | 18297.57 |
| 1686009600000 | 18334.28 |
| 1686096000000 | 18127.37 |
| 1686182400000 | 18194.31 |
| 1686268800000 | 18267.34 |
| 1686528000000 | 18484.65 |
| 1686614400000 | 18492.27 |
| 1686700800000 | 18469.36 |
| 1686787200000 | 18600.23 |
| 1686873600000 | 18504.9 |
| 1687132800000 | 18505.9 |
| 1687219200000 | 18532.88 |
| 1687305600000 | 18298.2599 |
| 1687392000000 | 18444.15 |
| 1687478400000 | 18441.47 |
| 1687737600000 | 18198.21 |
| 1687824000000 | 18345.05 |
| 1687910400000 | 18418.94 |
| 1687996800000 | 18494.57 |
| 1688083200000 | 18717.25 |
| 1688342400000 | 18750.02 |
| 1688428800000 | 18758.18 |
| 1688515200000 | 18813.3 |
| 1688601600000 | 18675.54 |
| 1688688000000 | 18436.48 |
| 1688947200000 | 18349.98 |
| 1689033600000 | 18421.6 |
| 1689120000000 | 18380.32 |
| 1689206400000 | 18443.88 |
| 1689292800000 | 18391.06 |
| 1689552000000 | 18480.96 |
| 1689638400000 | 18609.5 |
| 1689724800000 | 18749.44 |
| 1689811200000 | 18628.95 |
| 1689897600000 | 18670.61 |
| 1690156800000 | 18827.35 |
| 1690243200000 | 18936.68 |
| 1690329600000 | 18888.6699 |
| 1690416000000 | 18916.97 |
| 1690502400000 | 19093.72 |
| 1690761600000 | 19112.54 |
| 1690848000000 | 19122.37 |
| 1690934400000 | 18910.57 |
| 1691020800000 | 18901.5 |
| 1691107200000 | 18687.31 |
| 1691366400000 | 18885.07 |
| 1691452800000 | 18925.52 |
| 1691539200000 | 18665.78 |
| 1691625600000 | 18634.63 |
| 1691712000000 | 18682.68 |
| 1691971200000 | 18976.0099 |
| 1692057600000 | 18710.88 |
| 1692144000000 | 18610.15 |
| 1692230400000 | 18512.82 |
| 1692316800000 | 18523.09 |
| 1692576000000 | 18720.79 |
| 1692662400000 | 18719.65 |
| 1692748800000 | 18949.63 |
| 1692835200000 | 18695.6 |
| 1692921600000 | 18939.82 |
| 1693180800000 | 18981.05 |
| 1693267200000 | 19252.47 |
| 1693353600000 | 19146.65 |
| 1693440000000 | 19298.78 |
| 1693526400000 | 19356.31 |
| 1693785600000 | 19395.62 |
| 1693872000000 | 19510.97 |
| 1693958400000 | 19333.33 |
| 1694044800000 | 19297.91 |
| 1694131200000 | 19314.43 |
| 1694390400000 | 19467.44 |
| 1694476800000 | 19396.23 |
| 1694563200000 | 19445 |
| 1694649600000 | 19718.72 |
| 1694736000000 | 19437.2 |
| 1694995200000 | 19439.2599 |
| 1695081600000 | 19372.99 |
| 1695168000000 | 19082.57 |
| 1695254400000 | 18883.25 |
| 1695340800000 | 18848.52 |
| 1695600000000 | 19081.86 |
| 1695686400000 | 18785.2 |
| 1695772800000 | 18897.66 |
| 1695859200000 | 18901.11 |
| 1695945600000 | 18839.53 |
| 1696204800000 | 19117.62 |
| 1696291200000 | 18875 |
| 1696377600000 | 19013.99 |
| 1696464000000 | 18938.31 |
| 1696550400000 | 19163.16 |
| 1696809600000 | 19235.54 |
| 1696896000000 | 19227.5099 |
| 1696982400000 | 19284.99 |
| 1697068800000 | 19358.82 |
| 1697155200000 | 19321.99 |
| 1697414400000 | 19437.66 |
| 1697500800000 | 19319.93 |
| 1697587200000 | 19145.1699 |
| 1697673600000 | 18962.79 |
| 1697760000000 | 18693.59 |
| 1698019200000 | 18640.41 |
| 1698105600000 | 18833.46 |
| 1698192000000 | 18575.03 |
| 1698278400000 | 18302.23 |
| 1698364800000 | 18232.5099 |
| 1698624000000 | 18437.87 |
| 1698710400000 | 18605.23 |
| 1698796800000 | 18912.82 |
| 1698883200000 | 19089.2599 |
| 1698969600000 | 19010.9199 |
| 1699228800000 | 19089.61 |
| 1699315200000 | 19327.2599 |
| 1699401600000 | 19326.12 |
| 1699488000000 | 19144.52 |
| 1699574400000 | 19545.53 |
| 1699833600000 | 19501.15 |
| 1699920000000 | 19545.85 |
| 1700006400000 | 19512.1699 |
| 1700092800000 | 19529.27 |
| 1700179200000 | 19510.63 |
| 1700438400000 | 19595.57 |
| 1700524800000 | 19560.48 |
| 1700611200000 | 19750.24 |
| 1700697600000 | 19671.57 |
| 1700784000000 | 19610.32 |
| 1701043200000 | 19585.29 |
| 1701129600000 | 19549.15 |
| 1701216000000 | 19496.75 |
| 1701302400000 | 19642.47 |
| 1701388800000 | 19799.13 |
| 1701648000000 | 19673.55 |
| 1701734400000 | 19770.56 |
| 1701820800000 | 19679.98 |
| 1701907200000 | 19869.7 |
| 1701993600000 | 20003.37 |
| 1702252800000 | 20035.97 |
| 1702339200000 | 20107.36 |
| 1702425600000 | 20285.33 |
| 1702512000000 | 19879.53 |
| 1702598400000 | 20100.63 |
| 1702857600000 | 20268.87 |
| 1702944000000 | 20225.97 |
| 1703030400000 | 19968.41 |
| 1703116800000 | 20125.37 |
| 1703203200000 | 20080.7599 |
| 1703635200000 | 20009.22 |
| 1703721600000 | 19999.23 |
| 1703808000000 | 20050.32 |
| 1704153600000 | 20109.52 |
| 1704240000000 | 20082.99 |
| 1704326400000 | 19910.3 |
| 1704412800000 | 19912.6 |
| 1704672000000 | 20251.65 |
| 1704758400000 | 20356.88 |
| 1704844800000 | 20436.53 |
| 1704931200000 | 20484.61 |
| 1705017600000 | 20464.15 |
| 1705276800000 | 20491.9199 |
| 1705363200000 | 20571.7 |
| 1705449600000 | 20524.6 |
| 1705536000000 | 20719.57 |
| 1705622400000 | 20943.38 |
| 1705881600000 | 20959.27 |
| 1705968000000 | 21163.12 |
| 1706054400000 | 21114.0099 |
| 1706140800000 | 21290.3 |
| 1706227200000 | 21219.5 |
| 1706486400000 | 21541.75 |
| 1706572800000 | 21446.38 |
| 1706659200000 | 21013.25 |
| 1706745600000 | 21358.13 |
| 1706832000000 | 21840.9199 |
| 1707091200000 | 21984.1 |
| 1707177600000 | 21971.46 |
| 1707264000000 | 22172.78 |
| 1707350400000 | 22171.12 |
| 1707436800000 | 22285.56 |
| 1707696000000 | 22253.6 |
| 1707782400000 | 22094.49 |
| 1707868800000 | 22315.18 |
| 1707955200000 | 22326.55 |
| 1708041600000 | 22208.79 |
| 1708300800000 | 22216.9199 |
| 1708387200000 | 21921.27 |
| 1708473600000 | 21967.19 |
| 1708560000000 | 22593.4199 |
| 1708646400000 | 22568.9199 |
| 1708905600000 | 22439.56 |
| 1708992000000 | 22445.08 |
| 1709078400000 | 22412.9199 |
| 1709164800000 | 22560.05 |
| 1709251200000 | 22756.24 |
| 1709510400000 | 22631.35 |
| 1709596800000 | 22350.27 |
| 1709683200000 | 22383.24 |
| 1709769600000 | 22620.3 |
| 1709856000000 | 22311.79 |
| 1710115200000 | 22314.11 |
| 1710201600000 | 22698.11 |
| 1710288000000 | 22580.04 |
| 1710374400000 | 22665.2 |
| 1710460800000 | 22438.4199 |
| 1710720000000 | 22626.77 |
| 1710806400000 | 22828.39 |
| 1710892800000 | 23054.13 |
| 1710979200000 | 23022.61 |
| 1711065600000 | 23148.4199 |
| 1711324800000 | 23030.27 |
| 1711411200000 | 22944.97 |
| 1711497600000 | 23079.29 |
| 1711584000000 | 23105.99 |
| 1712016000000 | 23013.41 |
| 1712102400000 | 22903.86 |
| 1712188800000 | 22536.5099 |
| 1712275200000 | 22928.2 |
| 1712534400000 | 22810.46 |
| 1712620800000 | 22812.7 |
| 1712707200000 | 22919.31 |
| 1712793600000 | 23311.5099 |
| 1712880000000 | 23147.72 |
| 1713139200000 | 22824.95 |
| 1713225600000 | 22783.69 |
| 1713312000000 | 22618.6 |
| 1713398400000 | 22531.58 |
| 1713484800000 | 22135.63 |
| 1713744000000 | 22395.69 |
| 1713830400000 | 22597.9 |
| 1713916800000 | 22588.09 |
| 1714003200000 | 22423.27 |
| 1714089600000 | 22793.59 |
| 1714348800000 | 22785.37 |
| 1714435200000 | 22478.06 |
| 1714521600000 | 22456.0099 |
| 1714608000000 | 22679.36 |
| 1714694400000 | 22872.35 |
| 1714953600000 | 23122.25 |
| 1715040000000 | 23115.85 |
| 1715126400000 | 23195.07 |
| 1715212800000 | 23195.27 |
| 1715299200000 | 23256.61 |
| 1715558400000 | 23202.79 |
| 1715644800000 | 23273.7599 |
| 1715731200000 | 23501.75 |
| 1715817600000 | 23418.04 |
| 1715904000000 | 23401.13 |
| 1716163200000 | 23448.68 |
| 1716249600000 | 23562.02 |
| 1716336000000 | 23550.39 |
| 1716422400000 | 23529.24 |
| 1716508800000 | 23673.93 |
| 1716768000000 | 23647.3 |
| 1716854400000 | 23750.7599 |
| 1716940800000 | 23780.13 |
| 1717027200000 | 23468 |
| 1717113600000 | 23552.16 |
| 1717372800000 | 23674.06 |
| 1717459200000 | 23744.25 |
| 1717545600000 | 24115.19 |
| 1717632000000 | 24113.85 |
| 1717718400000 | 24262.78 |
| 1717977600000 | 24504.7 |
| 1718064000000 | 24695.04 |
| 1718150400000 | 24619.4199 |
| 1718236800000 | 24958.55 |
| 1718323200000 | 25255.83 |
| 1718582400000 | 25370.7599 |
| 1718668800000 | 25370.43 |
| 1718755200000 | 25346.44 |
| 1718841600000 | 25297.02 |
| 1718928000000 | 25286.7599 |
| 1719187200000 | 25025.25 |
| 1719273600000 | 25285.38 |
| 1719360000000 | 25489.12 |
| 1719446400000 | 25450.87 |
| 1719532800000 | 25248.27 |
| 1719792000000 | 25429.47 |
| 1719878400000 | 25579 |
| 1719964800000 | 25621.95 |
| 1720051200000 | 25614.19 |
| 1720137600000 | 25795.22 |
| 1720396800000 | 25776.73 |
| 1720483200000 | 25883.06 |
| 1720569600000 | 26125.08 |
| 1720656000000 | 25523.78 |
| 1720742400000 | 25550 |
| 1721001600000 | 25617.1699 |
| 1721088000000 | 25770.5099 |
| 1721174400000 | 25261.86 |
| 1721260800000 | 25117.97 |
| 1721347200000 | 24993.2 |
| 1721606400000 | 25261.7599 |
| 1721692800000 | 25349.78 |
| 1721779200000 | 24638.72 |
| 1721865600000 | 24468.1699 |
| 1721952000000 | 24699.27 |
| 1722211200000 | 24811.41 |
| 1722297600000 | 24614.18 |
| 1722384000000 | 25073.34 |
| 1722470400000 | 24829.11 |
| 1722556800000 | 24077.2 |
| 1722816000000 | 23139.79 |
| 1722902400000 | 23452.9199 |
| 1722988800000 | 23273.79 |
| 1723075200000 | 23896.22 |
| 1723161600000 | 24016.4199 |
| 1723420800000 | 24044.2 |
| 1723507200000 | 24440.56 |
| 1723593600000 | 24368.09 |
| 1723680000000 | 24935.12 |
| 1723766400000 | 24968.96 |
| 1724025600000 | 25067.15 |
| 1724112000000 | 24942.7599 |
| 1724198400000 | 24980.1 |
| 1724284800000 | 24720.2599 |
| 1724371200000 | 24857.22 |
| 1724630400000 | 24764.03 |
| 1724716800000 | 24819.35 |
| 1724803200000 | 24718.28 |
| 1724889600000 | 24805.25 |
| 1724976000000 | 25094.97 |
| 1725235200000 | 25093.61 |
| 1725321600000 | 24618.37 |
| 1725408000000 | 24450.37 |
| 1725494400000 | 24463.73 |
| 1725580800000 | 23869.24 |
| 1725840000000 | 24346.9199 |
| 1725926400000 | 24556.57 |
| 1726012800000 | 24926.23 |
| 1726099200000 | 25082.2599 |
| 1726185600000 | 25033.31 |
| 1726444800000 | 24920.44 |
| 1726531200000 | 24905.11 |
| 1726617600000 | 24844.39 |
| 1726704000000 | 25278.04 |
| 1726790400000 | 25222.45 |
| 1727049600000 | 25322.82 |
| 1727136000000 | 25368.87 |
| 1727222400000 | 25317.28 |
| 1727308800000 | 25360.54 |
| 1727395200000 | 25245.55 |
| 1727654400000 | 25428.94 |
| 1727740800000 | 25336.77 |
| 1727827200000 | 25439.82 |
| 1727913600000 | 25463.54 |
| 1728000000000 | 25839.5 |
| 1728259200000 | 25552.54 |
| 1728345600000 | 25887.83 |
| 1728432000000 | 26120.12 |
| 1728518400000 | 26167.11 |
| 1728604800000 | 26189.89 |
| 1728864000000 | 26454 |
| 1728950400000 | 26272.69 |
| 1729036800000 | 26427.73 |
| 1729123200000 | 26588.63 |
| 1729209600000 | 26662.7 |
| 1729468800000 | 26764.37 |
| 1729555200000 | 26876.31 |
| 1729641600000 | 26607.75 |
| 1729728000000 | 26655.71 |
| 1729814400000 | 26622.84 |
| 1730073600000 | 26696.5 |
| 1730160000000 | 26835.64 |
| 1730246400000 | 26586.77 |
| 1730332800000 | 25997.41 |
| 1730419200000 | 26192.0099 |
| 1730678400000 | 25953.52 |
| 1730764800000 | 26261.4199 |
| 1730851200000 | 27329.78 |
| 1730937600000 | 27424.63 |
| 1731024000000 | 27681.37 |
| 1731283200000 | 27887.28 |
| 1731369600000 | 27983.37 |
| 1731456000000 | 28068.45 |
| 1731542400000 | 27958.44 |
| 1731628800000 | 27590.36 |
| 1731888000000 | 27569.04 |
| 1731974400000 | 27762.28 |
| 1732060800000 | 27927.23 |
| 1732147200000 | 27994.77 |
| 1732233600000 | 28301.79 |
| 1732492800000 | 28099.01 |
| 1732579200000 | 28379.54 |
| 1732665600000 | 28006.84 |
| 1732752000000 | 28054.86 |
| 1732838400000 | 28243.78 |
| 1733097600000 | 28669.12 |
| 1733184000000 | 28633.67 |
| 1733270400000 | 28856.52 |
| 1733356800000 | 28774.8 |
| 1733443200000 | 28956.01 |
| 1733702400000 | 28713.26 |
| 1733788800000 | 28913.27 |
| 1733875200000 | 29288.8 |
| 1733961600000 | 29136.33 |
| 1734048000000 | 29211.18 |
| 1734307200000 | 29395.34 |
| 1734393600000 | 29373.52 |
| 1734480000000 | 28573.91 |
| 1734566400000 | 28855.27 |
| 1734652800000 | 29054.07 |
| 1734912000000 | 29357.08 |
| 1734998400000 | 29736.67 |
| 1735257600000 | 29237.89 |
| 1735516800000 | 29029.55 |
| 1735603200000 | 28900.17 |
| 1735776000000 | 29060.91 |
| 1735862400000 | 29421.89 |
| 1736121600000 | 29370.49 |
| 1736208000000 | 28998.07 |
| 1736294400000 | 29230.53 |
| 1736380800000 | 29232.65 |
| 1736467200000 | 28960.36 |
| 1736726400000 | 29099.76 |
| 1736812800000 | 28701.8 |
| 1736899200000 | 29298.23 |
| 1736985600000 | 29074.86 |
| 1737072000000 | 29418.8 |
| 1737331200000 | 29137.61 |
| 1737417600000 | 29330.21 |
| 1737504000000 | 29570.71 |
| 1737590400000 | 29811.07 |
| 1737676800000 | 29396.6 |
| 1737936000000 | 28941.02 |
| 1738022400000 | 29586.12 |
| 1738108800000 | 29412.94 |
| 1738195200000 | 29425.57 |
| 1738281600000 | 29424.85 |
| 1738540800000 | 29413.99 |
| 1738627200000 | 29513.57 |
| 1738713600000 | 29509.06 |
| 1738800000000 | 29818.19 |
| 1738886400000 | 29538.21 |
| 1739145600000 | 29852.15 |
| 1739232000000 | 29792.27 |
| 1739318400000 | 29663.76 |
| 1739404800000 | 29827.14 |
| 1739491200000 | 29625.16 |
| 1739750400000 | 29706.89 |
| 1739836800000 | 29683.49 |
| 1739923200000 | 29889.69 |
| 1740009600000 | 29606.49 |
| 1740096000000 | 29161.87 |
| 1740355200000 | 28901.87 |
| 1740441600000 | 28627.11 |
| 1740528000000 | 28615.41 |
| 1740614400000 | 28311.98 |
| 1740700800000 | 28856.94 |
| 1740960000000 | 28014.73 |
| 1741046400000 | 27608.26 |
| 1741132800000 | 27338.51 |
| 1741219200000 | 26664.07 |
| 1741305600000 | 26622.29 |
| 1741564800000 | 25850.69 |
| 1741651200000 | 25523.07 |
| 1741737600000 | 25731.73 |
| 1741824000000 | 25445.74 |
| 1741910400000 | 25967.37 |
| 1742169600000 | 25890.06 |
| 1742256000000 | 25532.65 |
| 1742342400000 | 25957.59 |
| 1742428800000 | 25988.04 |
| 1742515200000 | 26206.1 |
| 1742774400000 | 26729.4199 |
| 1742860800000 | 26789.11 |
| 1742947200000 | 26427.69 |
| 1743033600000 | 26320.11 |
| 1743120000000 | 25689.95 |
| 1743379200000 | 25841.58 |
| 1743465600000 | 25930.14 |
| 1743552000000 | 25971.48 |
| 1743638400000 | 24124.41 |
| 1743724800000 | 22976.2599 |
| 1743984000000 | 23119.61 |
| 1744070400000 | 22791.7599 |
| 1744156800000 | 24844.38 |
| 1744243200000 | 23628.6 |
| 1744329600000 | 23758.97 |
| 1744588800000 | 23802.16 |
| 1744675200000 | 23847.39 |
| 1744761600000 | 23076.9 |
| 1744848000000 | 23117.15 |
| 1745280000000 | 22879.1 |
| 1745366400000 | 23577.82 |
| 1745452800000 | 24020.39 |
| 1745539200000 | 24349.66 |
| 1745798400000 | 24298.1699 |
| 1745884800000 | 24428.25 |
| 1745971200000 | 24466.52 |
| 1746057600000 | 24907.48 |
| 1746144000000 | 25042.54 |
| 1746403200000 | 24894.07 |
| 1746489600000 | 24685.99 |
| 1746576000000 | 24772.65 |
| 1746662400000 | 25088.84 |
| 1746748800000 | 25092.41 |
| 1747008000000 | 26397.2 |
| 1747094400000 | 26518.45 |
| 1747180800000 | 26506.49 |
| 1747267200000 | 26602.88 |
| 1747353600000 | 26827.97 |
| 1747612800000 | 26626.88 |
| 1747699200000 | 26486.6699 |
| 1747785600000 | 25947.64 |
| 1747872000000 | 26122.16 |
| 1747958400000 | 25739.24 |
| 1748217600000 | 25649.45 |
| 1748304000000 | 26324.24 |
| 1748390400000 | 26307 |
| 1748476800000 | 26339.63 |
| 1748563200000 | 26316.09 |
| 1748822400000 | 26276.9199 |
| 1748908800000 | 26525.44 |
| 1748995200000 | 26489.39 |
| 1749081600000 | 26215.09 |
| 1749168000000 | 26647.98 |
| 1749427200000 | 26644 |
| 1749513600000 | 26785.56 |
| 1749600000000 | 26566.15 |
| 1749686400000 | 26433.43 |
| 1749772800000 | 26211.85 |
| 1750032000000 | 26351.77 |
| 1750118400000 | 26270.81 |
| 1750204800000 | 26295.55 |
| 1750291200000 | 26386.34 |
| 1750377600000 | 26181.9199 |
| 1750636800000 | 26416.36 |
| 1750723200000 | 26501.54 |
| 1750809600000 | 26563.55 |
| 1750896000000 | 26578.87 |
| 1750982400000 | 26702.69 |
| 1751241600000 | 26776.82 |
| STOXX North America 50 | STOXX North America 600 | |
|---|---|---|
| 2018 | 0.82996249972356 | -1.0713506802533 |
| 2019 | 34.964318971028 | 33.907350398295 |
| 2020 | 14.109228311521 | 10.529533217248 |
| 2021 | 37.496884532314 | 35.596937268287 |
| 2022 | -18.837183652438 | -14.518864701414 |
| 2023 | 31.814772090623 | 21.816107768685 |
| 2024 | 44.754655978373 | 33.005167707799 |
| 2025 | -14.569492217066 | -11.333752119999 |
Methodology
The regional blue-chip indices are derived from the relevant benchmark index: STOXX Europe 50 is selected from the STOXX Europe 600 Index; STOXX Nordic 30 is selected from STOXX Nordic Total Market Index; STOXX Asia/Pacific 50 is selected from the STOXX Asia/Pacific 600 Index; STOXX North America 50 is selected from the STOXX North America 600 Index. The target is to cover the largest supersector leaders from the benchmark index. The detailed methodology including the calculation formula can be found in our rulebook: www.stoxx.com/indices/rulebooks.html
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH0118477378 | SX5AR | SX5AR INDEX | .SX5AR |
| Price EUR | CH0118477360 | SX5AP | SX5AP INDEX | .SX5AP |
| Price USD | CH0118477386 | SX5AL | SX5AL INDEX | .SX5AL |
| Net Return USD | CH0118477394 | SX5AV | SX5AV INDEX | .SX5AV |
Quick Facts
| Weighting | Free-float market cap |
| Cap Factor | 10% |
| No. of components | Fixed, number of stocks indicated in index name |
| Review frequency | Annually (September) |
| To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| NVIDIA Corp. | Technology | USA | 10.617% |
| Microsoft Corp. | Technology | USA | 10.121% |
| Apple Inc. | Technology | USA | 10.036% |
| Amazon.com Inc. | Retail | USA | 7.621% |
| META PLATFORMS CLASS A | Technology | USA | 5.734% |
| BROADCOM | Technology | USA | 4.638% |
| ALPHABET CLASS C | Technology | USA | 3.234% |
| TESLA | Automobiles and Parts | USA | 3.194% |
| JPMorgan Chase & Co. | Banks | USA | 2.883% |
| Eli Lilly & Co. | Health Care | USA | 2.376% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of June 30, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.