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 (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX North America 50 | 32,841.4 | 31,660.0 | 633.2 | 295.1 | 3,637.5 | 135.8 | 11.5 | 0.4 | 12.1 |
| STOXX North America 600 | 63,657.6 | 61,244.8 | 102.1 | 36.4 | 4,318.8 | 7.6 | 7.1 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Technology | 46.9 |
|---|---|
| Retail | 11.2 |
| Healthcare | 10.2 |
| Industrial Goods and Services | 6.4 |
| Banks | 5.4 |
| Automobiles and Parts | 3.8 |
| Financial Services | 3.7 |
| Energy | 2.5 |
| Food, Beverage and Tobacco | 2.3 |
| Telecommunications | 2.1 |
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 | 0.3 | 18.8 | 19.2 | 103.8 | 121.6 | N/A | N/A | 19.6 | 27.2 | 17.5 |
| STOXX North America 600 | -0.3 | 16.9 | 13.5 | 72.1 | 92.0 | N/A | N/A | 13.8 | 20.1 | 14.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX North America 50 | N/A | N/A | 20.3 | 16.7 | 18.2 | N/A | N/A | 0.8 | 1.3 | 0.8 |
| STOXX North America 600 | N/A | N/A | 18.9 | 15.4 | 17.1 | N/A | N/A | 0.6 | 1.1 | 0.7 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX North America 50 | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 3.4 | 3.8 | 3.8 | 4.0 | 4.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX North America 50 | 1.0 | 1.1 | 1.1 | 1.1 | 1.0 | 2.4 | 0.5 | 1.4 | 1.4 | 0.7 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 28, 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 | 29.8 | 27.8 | 29.8 | 27.8 | 7.0 | 0.8 | 5.2 | 32.9 |
| STOXX North America 600 | 29.2 | 24.8 | 28.0 | 24.6 | 5.0 | 0.9 | 3.5 | 11.8 |
Performance and annual returns
| STOXX North America 50 | |
|---|---|
| 694137600000 | 1000 |
| 694310400000 | 999.17 |
| 694396800000 | 1002.72 |
| 694656000000 | 1000.37 |
| 694742400000 | 1000.13 |
| 694828800000 | 1000.01 |
| 694915200000 | 997.67 |
| 695001600000 | 991.23 |
| 695260800000 | 991.82 |
| 695347200000 | 1003.28 |
| 695433600000 | 995.24 |
| 695520000000 | 984.14 |
| 695606400000 | 988.72 |
| 695865600000 | 983.05 |
| 695952000000 | 975.38 |
| 696038400000 | 990.04 |
| 696124800000 | 981.42 |
| 696211200000 | 982.23 |
| 696470400000 | 979.92 |
| 696556800000 | 979.56 |
| 696643200000 | 968.02 |
| 696729600000 | 973.05 |
| 696816000000 | 965.91 |
| 697075200000 | 968.3 |
| 697161600000 | 979.2 |
| 697248000000 | 978.35 |
| 697334400000 | 976.18 |
| 697420800000 | 968.89 |
| 697680000000 | 973.84 |
| 697766400000 | 972.07 |
| 697852800000 | 979.23 |
| 697939200000 | 970.44 |
| 698025600000 | 966.65 |
| 698284800000 | 966.65 |
| 698371200000 | 950.59 |
| 698457600000 | 954.94 |
| 698544000000 | 967.71 |
| 698630400000 | 962.74 |
| 698889600000 | 965.29 |
| 698976000000 | 963.35 |
| 699062400000 | 975.85 |
| 699148800000 | 972.97 |
| 699235200000 | 969.96 |
| 699494400000 | 968.45 |
| 699580800000 | 967.26 |
| 699667200000 | 958.88 |
| 699753600000 | 953.78 |
| 699840000000 | 950.42 |
| 700099200000 | 953.95 |
| 700185600000 | 958.48 |
| 700272000000 | 953.72 |
| 700358400000 | 955.93 |
| 700444800000 | 958.94 |
| 700704000000 | 960.93 |
| 700790400000 | 968.74 |
| 700876800000 | 964.22 |
| 700963200000 | 964.21 |
| 701049600000 | 966.81 |
| 701308800000 | 965.39 |
| 701395200000 | 963.71 |
| 701481600000 | 963.73 |
| 701568000000 | 963.55 |
| 701654400000 | 955.96 |
| 701913600000 | 954.04 |
| 702000000000 | 955.55 |
| 702086400000 | 960.49 |
| 702172800000 | 950.65 |
| 702259200000 | 958.23 |
| 702518400000 | 968.19 |
| 702604800000 | 950.82 |
| 702691200000 | 946.67 |
| 702777600000 | 959.89 |
| 702864000000 | 969.46 |
| 703123200000 | 973.28 |
| 703209600000 | 988.32 |
| 703296000000 | 995.23 |
| 703382400000 | 992.59 |
| 703814400000 | 991.76 |
| 703900800000 | 986.9 |
| 703987200000 | 991.05 |
| 704073600000 | 983.77 |
| 704332800000 | 985.25 |
| 704419200000 | 988.5 |
| 704505600000 | 995.9 |
| 704592000000 | 1002.14 |
| 704678400000 | 996.06 |
| 704937600000 | 1008.5 |
| 705024000000 | 1007.15 |
| 705110400000 | 1003.98 |
| 705196800000 | 1003.22 |
| 705283200000 | 1004.01 |
| 705542400000 | 1011.13 |
| 705628800000 | 1006.69 |
| 705715200000 | 1007.47 |
| 705801600000 | 1000.6 |
| 705888000000 | 995.1 |
| 706147200000 | 1001.82 |
| 706233600000 | 1012.27 |
| 706320000000 | 1010.32 |
| 706406400000 | 1003.86 |
| 706492800000 | 1006.75 |
| 706752000000 | 1006.83 |
| 706838400000 | 999.13 |
| 706924800000 | 1001.26 |
| 707011200000 | 1015.22 |
| 707097600000 | 1010.64 |
| 707356800000 | 1018.38 |
| 707443200000 | 1004.95 |
| 707529600000 | 1006.6 |
| 707616000000 | 1003.47 |
| 707702400000 | 1005.08 |
| 707961600000 | 1002.29 |
| 708048000000 | 996.33 |
| 708134400000 | 988.38 |
| 708220800000 | 994.8 |
| 708307200000 | 995.63 |
| 708566400000 | 996.39 |
| 708652800000 | 989.65 |
| 708739200000 | 976.71 |
| 708825600000 | 976.03 |
| 708912000000 | 984.09 |
| 709171200000 | 987.45 |
| 709257600000 | 986.74 |
| 709344000000 | 984.04 |
| 709430400000 | 982.16 |
| 709516800000 | 982.52 |
| 709776000000 | 995.72 |
| 709862400000 | 991.93 |
| 709948800000 | 1003 |
| 710035200000 | 1000.78 |
| 710121600000 | 1000.78 |
| 710380800000 | 1010.18 |
| 710467200000 | 999.83 |
| 710553600000 | 1005.43 |
| 710640000000 | 1012.14 |
| 710726400000 | 1010.03 |
| 710985600000 | 1011.94 |
| 711072000000 | 1017.98 |
| 711158400000 | 1016.32 |
| 711244800000 | 1019.35 |
| 711331200000 | 1012.83 |
| 711590400000 | 1007.38 |
| 711676800000 | 1007.1 |
| 711763200000 | 998.87 |
| 711849600000 | 1002.9 |
| 711936000000 | 1002.18 |
| 712195200000 | 1004.43 |
| 712281600000 | 1018.56 |
| 712368000000 | 1028.77 |
| 712454400000 | 1032.17 |
| 712540800000 | 1034.24 |
| 712800000000 | 1038.94 |
| 712886400000 | 1038.45 |
| 712972800000 | 1033.44 |
| 713059200000 | 1029.12 |
| 713145600000 | 1025.1 |
| 713404800000 | 1029.3 |
| 713491200000 | 1029.38 |
| 713577600000 | 1025.67 |
| 713664000000 | 1027.73 |
| 713750400000 | 1032.88 |
| 714009600000 | 1034.83 |
| 714096000000 | 1036.77 |
| 714182400000 | 1030.54 |
| 714268800000 | 1030.11 |
| 714355200000 | 1017.62 |
| 714614400000 | 1010.94 |
| 714700800000 | 1014.71 |
| 714787200000 | 1019.39 |
| 714873600000 | 1016.71 |
| 714960000000 | 1018.62 |
| 715219200000 | 1016.64 |
| 715305600000 | 1021.38 |
| 715392000000 | 1024.08 |
| 715478400000 | 1025.06 |
| 715564800000 | 1024.02 |
| 715824000000 | 1024.02 |
| 715910400000 | 1019.29 |
| 715996800000 | 1024.75 |
| 716083200000 | 1030.24 |
| 716169600000 | 1028.76 |
| 716428800000 | 1042.41 |
| 716515200000 | 1029.89 |
| 716601600000 | 1029.56 |
| 716688000000 | 1030.7 |
| 716774400000 | 1038.2 |
| 717033600000 | 1037.56 |
| 717120000000 | 1024.14 |
| 717206400000 | 1026.55 |
| 717292800000 | 1028.63 |
| 717379200000 | 1015.71 |
| 717638400000 | 1021.02 |
| 717724800000 | 1021.7 |
| 717811200000 | 1023.15 |
| 717897600000 | 1018.99 |
| 717984000000 | 1004.17 |
| 718243200000 | 999.01 |
| 718329600000 | 996.5 |
| 718416000000 | 989.25 |
| 718502400000 | 1001.79 |
| 718588800000 | 989.71 |
| 718848000000 | 1001.21 |
| 718934400000 | 1005.8 |
| 719020800000 | 1006.5 |
| 719107200000 | 1006.34 |
| 719193600000 | 1008.31 |
| 719452800000 | 1015.52 |
| 719539200000 | 1013.75 |
| 719625600000 | 1015.15 |
| 719712000000 | 1014.23 |
| 719798400000 | 1008.9 |
| 720057600000 | 1021.21 |
| 720144000000 | 1021.59 |
| 720230400000 | 1024.77 |
| 720316800000 | 1025.89 |
| 720403200000 | 1020.35 |
| 720662400000 | 1030.75 |
| 720748800000 | 1021.01 |
| 720835200000 | 1012.89 |
| 720921600000 | 1017.36 |
| 721008000000 | 1014.92 |
| 721267200000 | 1017.5 |
| 721353600000 | 1017.57 |
| 721440000000 | 1027.15 |
| 721526400000 | 1028.19 |
| 721612800000 | 1027.46 |
| 721872000000 | 1025.6 |
| 721958400000 | 1023.18 |
| 722044800000 | 1032.47 |
| 722131200000 | 1033.76 |
| 722217600000 | 1041.05 |
| 722476800000 | 1036.64 |
| 722563200000 | 1041.8 |
| 722649600000 | 1044.84 |
| 722736000000 | 1044.84 |
| 722822400000 | 1045.69 |
| 723081600000 | 1046.84 |
| 723168000000 | 1045.76 |
| 723254400000 | 1043.92 |
| 723340800000 | 1044.28 |
| 723427200000 | 1050.93 |
| 723686400000 | 1059.08 |
| 723772800000 | 1063.46 |
| 723859200000 | 1063.12 |
| 723945600000 | 1058.42 |
| 724032000000 | 1056.17 |
| 724291200000 | 1055.19 |
| 724377600000 | 1053.34 |
| 724464000000 | 1049.77 |
| 724550400000 | 1063.53 |
| 724636800000 | 1077.64 |
| 724896000000 | 1077.31 |
| 724982400000 | 1074.37 |
| 725068800000 | 1069.91 |
| 725155200000 | 1072.67 |
| 725241600000 | 1072.67 |
| 725500800000 | 1071.38 |
| 725587200000 | 1065.91 |
| 725673600000 | 1065.39 |
| 725846400000 | 1065.39 |
| 726105600000 | 1063.25 |
| 726192000000 | 1059.45 |
| 726278400000 | 1056.12 |
| 726364800000 | 1046.25 |
| 726451200000 | 1043.72 |
| 726710400000 | 1047.93 |
| 726796800000 | 1049.76 |
| 726883200000 | 1055.53 |
| 726969600000 | 1062.05 |
| 727056000000 | 1062.42 |
| 727315200000 | 1059.52 |
| 727401600000 | 1049.58 |
| 727488000000 | 1045.08 |
| 727574400000 | 1050.55 |
| 727660800000 | 1053.94 |
| 727920000000 | 1063.09 |
| 728006400000 | 1061.49 |
| 728092800000 | 1057.76 |
| 728179200000 | 1060.21 |
| 728265600000 | 1059.63 |
| 728524800000 | 1069.19 |
| 728611200000 | 1066.98 |
| 728697600000 | 1076.26 |
| 728784000000 | 1075.4 |
| 728870400000 | 1075.86 |
| 729129600000 | 1076.07 |
| 729216000000 | 1071.98 |
| 729302400000 | 1076.73 |
| 729388800000 | 1079.4 |
| 729475200000 | 1072.87 |
| 729734400000 | 1072.87 |
| 729820800000 | 1046.33 |
| 729907200000 | 1047.03 |
| 729993600000 | 1045.99 |
| 730080000000 | 1051.03 |
| 730339200000 | 1048.26 |
| 730425600000 | 1050.05 |
| 730512000000 | 1067.78 |
| 730598400000 | 1071.5 |
| 730684800000 | 1074.68 |
| 730944000000 | 1072.41 |
| 731030400000 | 1089.31 |
| 731116800000 | 1090.88 |
| 731203200000 | 1084.56 |
| 731289600000 | 1079.2 |
| 731548800000 | 1100.97 |
| 731635200000 | 1096.98 |
| 731721600000 | 1103.11 |
| 731808000000 | 1094.58 |
| 731894400000 | 1088.14 |
| 732153600000 | 1090.84 |
| 732240000000 | 1090.25 |
| 732326400000 | 1080.33 |
| 732412800000 | 1090.53 |
| 732499200000 | 1084.06 |
| 732758400000 | 1079.83 |
| 732844800000 | 1079.77 |
| 732931200000 | 1077.86 |
| 733017600000 | 1085.58 |
| 733104000000 | 1078.2 |
| 733363200000 | 1085.92 |
| 733449600000 | 1092.32 |
| 733536000000 | 1090.02 |
| 733622400000 | 1084.98 |
| 733708800000 | 1061.52 |
| 733968000000 | 1063.9 |
| 734054400000 | 1059.02 |
| 734140800000 | 1060.83 |
| 734227200000 | 1057.92 |
| 734313600000 | 1057.91 |
| 734572800000 | 1073.48 |
| 734659200000 | 1070.58 |
| 734745600000 | 1070.24 |
| 734832000000 | 1070.17 |
| 734918400000 | 1068.31 |
| 735177600000 | 1066.31 |
| 735264000000 | 1065.16 |
| 735350400000 | 1061.59 |
| 735436800000 | 1047.7 |
| 735523200000 | 1041.29 |
| 735782400000 | 1037.65 |
| 735868800000 | 1052.55 |
| 735955200000 | 1050.88 |
| 736041600000 | 1053.19 |
| 736128000000 | 1054.7 |
| 736387200000 | 1062.83 |
| 736473600000 | 1064.71 |
| 736560000000 | 1068.26 |
| 736646400000 | 1063.02 |
| 736732800000 | 1062.42 |
| 736992000000 | 1064.76 |
| 737078400000 | 1067.12 |
| 737164800000 | 1065.83 |
| 737251200000 | 1052.51 |
| 737337600000 | 1057.62 |
| 737596800000 | 1063.26 |
| 737683200000 | 1064.92 |
| 737769600000 | 1085.72 |
| 737856000000 | 1093.87 |
| 737942400000 | 1080.28 |
| 738201600000 | 1086.04 |
| 738288000000 | 1088.34 |
| 738374400000 | 1098.48 |
| 738460800000 | 1093.94 |
| 738547200000 | 1090.39 |
| 738806400000 | 1090.39 |
| 738892800000 | 1099.63 |
| 738979200000 | 1099.63 |
| 739065600000 | 1094.6 |
| 739152000000 | 1089.29 |
| 739411200000 | 1086.21 |
| 739497600000 | 1080.57 |
| 739584000000 | 1083.45 |
| 739670400000 | 1084.3 |
| 739756800000 | 1088.84 |
| 740016000000 | 1091.92 |
| 740102400000 | 1086.14 |
| 740188800000 | 1089.28 |
| 740275200000 | 1092.62 |
| 740361600000 | 1076.32 |
| 740620800000 | 1080.18 |
| 740707200000 | 1078.91 |
| 740793600000 | 1072.76 |
| 740880000000 | 1080.39 |
| 740966400000 | 1082.6 |
| 741225600000 | 1091.4 |
| 741312000000 | 1089.01 |
| 741398400000 | 1086.09 |
| 741484800000 | 1078.87 |
| 741571200000 | 1072.98 |
| 741830400000 | 1073.03 |
| 741916800000 | 1059.4 |
| 742003200000 | 1064.3 |
| 742089600000 | 1081.33 |
| 742176000000 | 1080.37 |
| 742435200000 | 1082.42 |
| 742521600000 | 1081.54 |
| 742608000000 | 1087.57 |
| 742694400000 | 1084.78 |
| 742780800000 | 1074.02 |
| 743040000000 | 1074.66 |
| 743126400000 | 1079.91 |
| 743212800000 | 1077.76 |
| 743299200000 | 1070.16 |
| 743385600000 | 1075.54 |
| 743644800000 | 1080.3 |
| 743731200000 | 1079.89 |
| 743817600000 | 1076.26 |
| 743904000000 | 1080.84 |
| 743990400000 | 1073.36 |
| 744249600000 | 1078.11 |
| 744336000000 | 1076.24 |
| 744422400000 | 1071.66 |
| 744508800000 | 1071.45 |
| 744595200000 | 1071.21 |
| 744854400000 | 1076.25 |
| 744940800000 | 1071.68 |
| 745027200000 | 1074.51 |
| 745113600000 | 1071.06 |
| 745200000000 | 1074.5 |
| 745459200000 | 1079.61 |
| 745545600000 | 1082.84 |
| 745632000000 | 1090.31 |
| 745718400000 | 1092.16 |
| 745804800000 | 1093.8 |
| 746064000000 | 1089.23 |
| 746150400000 | 1100.32 |
| 746236800000 | 1097.66 |
| 746323200000 | 1101.8 |
| 746409600000 | 1102.02 |
| 746668800000 | 1104.42 |
| 746755200000 | 1109.72 |
| 746841600000 | 1108.08 |
| 746928000000 | 1105.57 |
| 747014400000 | 1105.06 |
| 747273600000 | 1105.07 |
| 747360000000 | 1096.91 |
| 747446400000 | 1093.98 |
| 747532800000 | 1094.37 |
| 747619200000 | 1103.55 |
| 747878400000 | 1103.4 |
| 747964800000 | 1100.05 |
| 748051200000 | 1106.44 |
| 748137600000 | 1099.43 |
| 748224000000 | 1095.52 |
| 748483200000 | 1083.51 |
| 748569600000 | 1080.94 |
| 748656000000 | 1086.08 |
| 748742400000 | 1092.75 |
| 748828800000 | 1090.85 |
| 749088000000 | 1101.2 |
| 749174400000 | 1099.71 |
| 749260800000 | 1095.99 |
| 749347200000 | 1091.95 |
| 749433600000 | 1096.09 |
| 749692800000 | 1094.01 |
| 749779200000 | 1094.82 |
| 749865600000 | 1094.05 |
| 749952000000 | 1092.48 |
| 750038400000 | 1095.04 |
| 750297600000 | 1096.34 |
| 750384000000 | 1096.68 |
| 750470400000 | 1096.86 |
| 750556800000 | 1116.26 |
| 750643200000 | 1123.02 |
| 750902400000 | 1123.47 |
| 750988800000 | 1117.87 |
| 751075200000 | 1119.88 |
| 751161600000 | 1115.73 |
| 751248000000 | 1106.39 |
| 751507200000 | 1111.68 |
| 751593600000 | 1112.08 |
| 751680000000 | 1114.29 |
| 751766400000 | 1121.6 |
| 751852800000 | 1122.76 |
| 752112000000 | 1123.94 |
| 752198400000 | 1123.69 |
| 752284800000 | 1116.47 |
| 752371200000 | 1104.07 |
| 752457600000 | 1110.65 |
| 752716800000 | 1111.96 |
| 752803200000 | 1112.33 |
| 752889600000 | 1120.56 |
| 752976000000 | 1119.41 |
| 753062400000 | 1124.64 |
| 753321600000 | 1122.44 |
| 753408000000 | 1134.01 |
| 753494400000 | 1130.72 |
| 753580800000 | 1129.14 |
| 753667200000 | 1128.12 |
| 753926400000 | 1118.83 |
| 754012800000 | 1122.19 |
| 754099200000 | 1126.96 |
| 754185600000 | 1126.96 |
| 754272000000 | 1127.67 |
| 754531200000 | 1124.14 |
| 754617600000 | 1123.38 |
| 754704000000 | 1122.82 |
| 754790400000 | 1126.23 |
| 754876800000 | 1130.96 |
| 755136000000 | 1134.32 |
| 755222400000 | 1134.8 |
| 755308800000 | 1131.84 |
| 755395200000 | 1126.68 |
| 755481600000 | 1125.73 |
| 755740800000 | 1130.55 |
| 755827200000 | 1125.28 |
| 755913600000 | 1123.26 |
| 756000000000 | 1126.19 |
| 756086400000 | 1131.8 |
| 756345600000 | 1130.78 |
| 756432000000 | 1132.7 |
| 756518400000 | 1137.49 |
| 756604800000 | 1136.52 |
| 756691200000 | 1136.52 |
| 756950400000 | 1145.43 |
| 757036800000 | 1146.29 |
| 757123200000 | 1143.98 |
| 757209600000 | 1137.07 |
| 757555200000 | 1137.27 |
| 757641600000 | 1141.73 |
| 757728000000 | 1144.3 |
| 757814400000 | 1141.88 |
| 757900800000 | 1148.31 |
| 758160000000 | 1163.71 |
| 758246400000 | 1161.03 |
| 758332800000 | 1160.28 |
| 758419200000 | 1156.19 |
| 758505600000 | 1162.44 |
| 758764800000 | 1156.29 |
| 758851200000 | 1158.53 |
| 758937600000 | 1157.47 |
| 759024000000 | 1161.23 |
| 759110400000 | 1160.4 |
| 759369600000 | 1152.98 |
| 759456000000 | 1151.93 |
| 759542400000 | 1157.23 |
| 759628800000 | 1168.05 |
| 759715200000 | 1170.71 |
| 759974400000 | 1175.63 |
| 760060800000 | 1171.06 |
| 760147200000 | 1177.36 |
| 760233600000 | 1174.68 |
| 760320000000 | 1147.92 |
| 760579200000 | 1155.44 |
| 760665600000 | 1150.6 |
| 760752000000 | 1153.85 |
| 760838400000 | 1144.23 |
| 760924800000 | 1149.79 |
| 761184000000 | 1149.56 |
| 761270400000 | 1155.48 |
| 761356800000 | 1155.54 |
| 761443200000 | 1148.43 |
| 761529600000 | 1142.37 |
| 761788800000 | 1142.37 |
| 761875200000 | 1151.91 |
| 761961600000 | 1150.87 |
| 762048000000 | 1136.52 |
| 762134400000 | 1139.71 |
| 762393600000 | 1139.68 |
| 762480000000 | 1134.4 |
| 762566400000 | 1138.34 |
| 762652800000 | 1131.22 |
| 762739200000 | 1133.78 |
| 762998400000 | 1139.1 |
| 763084800000 | 1137.31 |
| 763171200000 | 1142.38 |
| 763257600000 | 1134.43 |
| 763344000000 | 1140.02 |
| 763603200000 | 1142.37 |
| 763689600000 | 1140.62 |
| 763776000000 | 1145.37 |
| 763862400000 | 1146.96 |
| 763948800000 | 1147.92 |
| 764208000000 | 1143.57 |
| 764294400000 | 1141.89 |
| 764380800000 | 1140.73 |
| 764467200000 | 1131.35 |
| 764553600000 | 1124.09 |
| 764812800000 | 1125.79 |
| 764899200000 | 1108.43 |
| 764985600000 | 1091.11 |
| 765072000000 | 1093.62 |
| 765158400000 | 1093.62 |
| 765417600000 | 1079.77 |
| 765504000000 | 1099.98 |
| 765590400000 | 1097.33 |
| 765676800000 | 1104.73 |
| 765763200000 | 1094.79 |
| 766022400000 | 1098.17 |
| 766108800000 | 1094.9 |
| 766195200000 | 1094.78 |
| 766281600000 | 1094.37 |
| 766368000000 | 1094.21 |
| 766627200000 | 1085.74 |
| 766713600000 | 1092.67 |
| 766800000000 | 1095.41 |
| 766886400000 | 1115.65 |
| 766972800000 | 1110.19 |
| 767232000000 | 1123.73 |
| 767318400000 | 1121.56 |
| 767404800000 | 1121.56 |
| 767491200000 | 1112.53 |
| 767577600000 | 1113.98 |
| 767836800000 | 1122.23 |
| 767923200000 | 1121.42 |
| 768009600000 | 1117.57 |
| 768096000000 | 1116.25 |
| 768182400000 | 1108.13 |
| 768441600000 | 1097.97 |
| 768528000000 | 1110.82 |
| 768614400000 | 1098.99 |
| 768700800000 | 1106.73 |
| 768787200000 | 1109.33 |
| 769046400000 | 1110.46 |
| 769132800000 | 1125.77 |
| 769219200000 | 1134.28 |
| 769305600000 | 1140.97 |
| 769392000000 | 1139.25 |
| 769651200000 | 1133.1 |
| 769737600000 | 1137.9 |
| 769824000000 | 1142.24 |
| 769910400000 | 1143.16 |
| 769996800000 | 1143.55 |
| 770256000000 | 1143.55 |
| 770342400000 | 1141.4 |
| 770428800000 | 1143.54 |
| 770515200000 | 1142.75 |
| 770601600000 | 1150.08 |
| 770860800000 | 1145.31 |
| 770947200000 | 1146.3 |
| 771033600000 | 1142.08 |
| 771120000000 | 1144.49 |
| 771206400000 | 1143.43 |
| 771465600000 | 1142.8 |
| 771552000000 | 1149.77 |
| 771638400000 | 1144.61 |
| 771724800000 | 1150.3 |
| 771811200000 | 1139.99 |
| 772070400000 | 1134.71 |
| 772156800000 | 1127.72 |
| 772243200000 | 1130.13 |
| 772329600000 | 1121.59 |
| 772416000000 | 1106.22 |
| 772675200000 | 1121.21 |
| 772761600000 | 1118.12 |
| 772848000000 | 1121.18 |
| 772934400000 | 1110.49 |
| 773020800000 | 1113.55 |
| 773280000000 | 1113.55 |
| 773366400000 | 1113.19 |
| 773452800000 | 1112.05 |
| 773539200000 | 1120.87 |
| 773625600000 | 1123.24 |
| 773884800000 | 1119.23 |
| 773971200000 | 1119.51 |
| 774057600000 | 1121.44 |
| 774144000000 | 1132.15 |
| 774230400000 | 1133.24 |
| 774489600000 | 1136.7 |
| 774576000000 | 1133.73 |
| 774662400000 | 1129.65 |
| 774748800000 | 1133.16 |
| 774835200000 | 1133.04 |
| 775094400000 | 1137.33 |
| 775180800000 | 1135.75 |
| 775267200000 | 1133.81 |
| 775353600000 | 1140.66 |
| 775440000000 | 1150.9 |
| 775699200000 | 1156.02 |
| 775785600000 | 1154.25 |
| 775872000000 | 1153.11 |
| 775958400000 | 1144.31 |
| 776044800000 | 1143.91 |
| 776304000000 | 1147.75 |
| 776390400000 | 1148.34 |
| 776476800000 | 1156.22 |
| 776563200000 | 1152.14 |
| 776649600000 | 1160.16 |
| 776908800000 | 1158.23 |
| 776995200000 | 1168.78 |
| 777081600000 | 1169.49 |
| 777168000000 | 1163.16 |
| 777254400000 | 1165.54 |
| 777513600000 | 1163.32 |
| 777600000000 | 1168.09 |
| 777686400000 | 1179.15 |
| 777772800000 | 1176.44 |
| 777859200000 | 1190.83 |
| 778118400000 | 1190.22 |
| 778204800000 | 1192.6 |
| 778291200000 | 1189.34 |
| 778377600000 | 1186 |
| 778464000000 | 1180.95 |
| 778723200000 | 1180.95 |
| 778809600000 | 1183.37 |
| 778896000000 | 1182.47 |
| 778982400000 | 1187.39 |
| 779068800000 | 1175.09 |
| 779328000000 | 1171.87 |
| 779414400000 | 1177.39 |
| 779500800000 | 1179.81 |
| 779587200000 | 1196.5 |
| 779673600000 | 1187.69 |
| 779932800000 | 1187.18 |
| 780019200000 | 1168.35 |
| 780105600000 | 1165.92 |
| 780192000000 | 1163.75 |
| 780278400000 | 1158.17 |
| 780537600000 | 1165.28 |
| 780624000000 | 1170.5 |
| 780710400000 | 1175.57 |
| 780796800000 | 1167.21 |
| 780883200000 | 1166.52 |
| 781142400000 | 1164.7 |
| 781228800000 | 1145.9 |
| 781315200000 | 1146.2 |
| 781401600000 | 1142.05 |
| 781488000000 | 1151.21 |
| 781747200000 | 1159.95 |
| 781833600000 | 1180.5 |
| 781920000000 | 1179.67 |
| 782006400000 | 1186.18 |
| 782092800000 | 1189.4 |
| 782352000000 | 1189.04 |
| 782438400000 | 1187.86 |
| 782524800000 | 1196.96 |
| 782611200000 | 1187.81 |
| 782697600000 | 1183.46 |
| 782956800000 | 1173.21 |
| 783043200000 | 1176.19 |
| 783129600000 | 1181.26 |
| 783216000000 | 1190.14 |
| 783302400000 | 1209.91 |
| 783561600000 | 1204.59 |
| 783648000000 | 1195.73 |
| 783734400000 | 1191.84 |
| 783820800000 | 1194.7 |
| 783907200000 | 1180.34 |
| 784166400000 | 1183.9 |
| 784252800000 | 1193.77 |
| 784339200000 | 1195.67 |
| 784425600000 | 1194.6 |
| 784512000000 | 1190.29 |
| 784771200000 | 1201.65 |
| 784857600000 | 1198.72 |
| 784944000000 | 1202.21 |
| 785030400000 | 1200.5 |
| 785116800000 | 1197.52 |
| 785376000000 | 1190 |
| 785462400000 | 1168 |
| 785548800000 | 1167.19 |
| 785635200000 | 1167.19 |
| 785721600000 | 1172.91 |
| 785980800000 | 1179.46 |
| 786067200000 | 1180.41 |
| 786153600000 | 1173.46 |
| 786240000000 | 1162.04 |
| 786326400000 | 1174.29 |
| 786585600000 | 1173.79 |
| 786672000000 | 1174.47 |
| 786758400000 | 1170.59 |
| 786844800000 | 1156.92 |
| 786931200000 | 1164.24 |
| 787190400000 | 1170 |
| 787276800000 | 1171.9 |
| 787363200000 | 1184.88 |
| 787449600000 | 1184.6 |
| 787536000000 | 1195.61 |
| 787795200000 | 1191.63 |
| 787881600000 | 1189.25 |
| 787968000000 | 1197.32 |
| 788054400000 | 1195.85 |
| 788140800000 | 1199.06 |
| 788400000000 | 1199.06 |
| 788486400000 | 1206.07 |
| 788572800000 | 1203.52 |
| 788659200000 | 1204.26 |
| 788745600000 | 1195.89 |
| 789004800000 | 1195.89 |
| 789091200000 | 1195.29 |
| 789177600000 | 1199.43 |
| 789264000000 | 1196.74 |
| 789350400000 | 1195.05 |
| 789609600000 | 1192.22 |
| 789696000000 | 1194.05 |
| 789782400000 | 1193.86 |
| 789868800000 | 1191.05 |
| 789955200000 | 1204.19 |
| 790214400000 | 1214.77 |
| 790300800000 | 1215.31 |
| 790387200000 | 1213.95 |
| 790473600000 | 1207.25 |
| 790560000000 | 1202.63 |
| 790819200000 | 1207.2 |
| 790905600000 | 1207.21 |
| 790992000000 | 1212.35 |
| 791078400000 | 1216.3 |
| 791164800000 | 1225.45 |
| 791424000000 | 1222.3 |
| 791510400000 | 1228.18 |
| 791596800000 | 1226.54 |
| 791683200000 | 1231.65 |
| 791769600000 | 1245.75 |
| 792028800000 | 1254.51 |
| 792115200000 | 1252.6 |
| 792201600000 | 1253.72 |
| 792288000000 | 1251 |
| 792374400000 | 1252.91 |
| 792633600000 | 1253.78 |
| 792720000000 | 1256.22 |
| 792806400000 | 1261.38 |
| 792892800000 | 1265.73 |
| 792979200000 | 1254.69 |
| 793238400000 | 1254.69 |
| 793324800000 | 1255.18 |
| 793411200000 | 1263.22 |
| 793497600000 | 1269.77 |
| 793584000000 | 1272.61 |
| 793843200000 | 1262.65 |
| 793929600000 | 1273.88 |
| 794016000000 | 1271.69 |
| 794102400000 | 1271.16 |
| 794188800000 | 1272.89 |
| 794448000000 | 1275.21 |
| 794534400000 | 1268.25 |
| 794620800000 | 1271.07 |
| 794707200000 | 1273.87 |
| 794793600000 | 1292.74 |
| 795052800000 | 1294.87 |
| 795139200000 | 1305.88 |
| 795225600000 | 1302.02 |
| 795312000000 | 1310.76 |
| 795398400000 | 1311.9 |
| 795657600000 | 1316.49 |
| 795744000000 | 1310.97 |
| 795830400000 | 1314.27 |
| 795916800000 | 1315.21 |
| 796003200000 | 1327.29 |
| 796262400000 | 1332.75 |
| 796348800000 | 1335.18 |
| 796435200000 | 1331.95 |
| 796521600000 | 1322.89 |
| 796608000000 | 1316.08 |
| 796867200000 | 1321.55 |
| 796953600000 | 1331.53 |
| 797040000000 | 1331.95 |
| 797126400000 | 1333.58 |
| 797212800000 | 1331.56 |
| 797472000000 | 1337.47 |
| 797558400000 | 1334.22 |
| 797644800000 | 1337.71 |
| 797731200000 | 1342.84 |
| 797817600000 | 1342.84 |
| 798076800000 | 1337.19 |
| 798163200000 | 1337.04 |
| 798249600000 | 1336.62 |
| 798336000000 | 1337.55 |
| 798422400000 | 1345.78 |
| 798681600000 | 1360.75 |
| 798768000000 | 1361.43 |
| 798854400000 | 1363.95 |
| 798940800000 | 1366.51 |
| 799027200000 | 1369.87 |
| 799286400000 | 1371.61 |
| 799372800000 | 1372.81 |
| 799459200000 | 1391.4 |
| 799545600000 | 1392.14 |
| 799632000000 | 1392.44 |
| 799891200000 | 1403.68 |
| 799977600000 | 1403.18 |
| 800064000000 | 1405.89 |
| 800150400000 | 1407.14 |
| 800236800000 | 1403.19 |
| 800496000000 | 1407.4 |
| 800582400000 | 1405.34 |
| 800668800000 | 1403.13 |
| 800755200000 | 1380.93 |
| 800841600000 | 1384.51 |
| 801100800000 | 1398.21 |
| 801187200000 | 1413.02 |
| 801273600000 | 1411.7 |
| 801360000000 | 1413 |
| 801446400000 | 1396.54 |
| 801705600000 | 1396.54 |
| 801792000000 | 1396.71 |
| 801878400000 | 1426.57 |
| 801964800000 | 1427.46 |
| 802051200000 | 1424.39 |
| 802310400000 | 1429.79 |
| 802396800000 | 1430.71 |
| 802483200000 | 1424.01 |
| 802569600000 | 1422.1 |
| 802656000000 | 1411.21 |
| 802915200000 | 1419.53 |
| 803001600000 | 1432.25 |
| 803088000000 | 1436.39 |
| 803174400000 | 1439.5 |
| 803260800000 | 1449.96 |
| 803520000000 | 1465.21 |
| 803606400000 | 1463.76 |
| 803692800000 | 1464.67 |
| 803779200000 | 1481.24 |
| 803865600000 | 1478.65 |
| 804124800000 | 1464.25 |
| 804211200000 | 1457.38 |
| 804297600000 | 1466.86 |
| 804384000000 | 1463.53 |
| 804470400000 | 1460.29 |
| 804729600000 | 1470.57 |
| 804816000000 | 1470.57 |
| 804902400000 | 1468.1 |
| 804988800000 | 1488.1 |
| 805075200000 | 1487.11 |
| 805334400000 | 1488.27 |
| 805420800000 | 1486.1 |
| 805507200000 | 1503.83 |
| 805593600000 | 1505.85 |
| 805680000000 | 1503.5 |
| 805939200000 | 1515.45 |
| 806025600000 | 1502.68 |
| 806112000000 | 1485.05 |
| 806198400000 | 1488.33 |
| 806284800000 | 1489.62 |
| 806544000000 | 1497.81 |
| 806630400000 | 1507.88 |
| 806716800000 | 1508.38 |
| 806803200000 | 1513.97 |
| 806889600000 | 1507.55 |
| 807148800000 | 1501.77 |
| 807235200000 | 1493.03 |
| 807321600000 | 1488.85 |
| 807408000000 | 1489.29 |
| 807494400000 | 1489.75 |
| 807753600000 | 1492.76 |
| 807840000000 | 1494.78 |
| 807926400000 | 1494.89 |
| 808012800000 | 1487.94 |
| 808099200000 | 1481.72 |
| 808358400000 | 1496.85 |
| 808444800000 | 1491.22 |
| 808531200000 | 1488.94 |
| 808617600000 | 1484 |
| 808704000000 | 1481.62 |
| 808963200000 | 1478.5 |
| 809049600000 | 1483.39 |
| 809136000000 | 1476.5 |
| 809222400000 | 1478.43 |
| 809308800000 | 1484.93 |
| 809568000000 | 1477.28 |
| 809654400000 | 1485.24 |
| 809740800000 | 1488.88 |
| 809827200000 | 1492.14 |
| 809913600000 | 1493.25 |
| 810172800000 | 1493.25 |
| 810259200000 | 1506.03 |
| 810345600000 | 1507.93 |
| 810432000000 | 1507.36 |
| 810518400000 | 1512.59 |
| 810777600000 | 1516.32 |
| 810864000000 | 1523.51 |
| 810950400000 | 1535.49 |
| 811036800000 | 1551.44 |
| 811123200000 | 1556.66 |
| 811382400000 | 1559.07 |
| 811468800000 | 1564.64 |
| 811555200000 | 1576.4 |
| 811641600000 | 1567.93 |
| 811728000000 | 1570.11 |
| 811987200000 | 1574.28 |
| 812073600000 | 1576.49 |
| 812160000000 | 1576.76 |
| 812246400000 | 1584.07 |
| 812332800000 | 1578.54 |
| 812592000000 | 1570.36 |
| 812678400000 | 1579.26 |
| 812764800000 | 1585.86 |
| 812851200000 | 1585.97 |
| 812937600000 | 1584.01 |
| 813196800000 | 1577.04 |
| 813283200000 | 1571.49 |
| 813369600000 | 1571.96 |
| 813456000000 | 1581.98 |
| 813542400000 | 1582.18 |
| 813801600000 | 1581.58 |
| 813888000000 | 1594.52 |
| 813974400000 | 1597.03 |
| 814060800000 | 1611.44 |
| 814147200000 | 1602.32 |
| 814406400000 | 1599.98 |
| 814492800000 | 1607.56 |
| 814579200000 | 1598.19 |
| 814665600000 | 1585.91 |
| 814752000000 | 1591.51 |
| 815011200000 | 1600.39 |
| 815097600000 | 1597.68 |
| 815184000000 | 1604.1 |
| 815270400000 | 1617.43 |
| 815356800000 | 1618.39 |
| 815616000000 | 1609.68 |
| 815702400000 | 1604.09 |
| 815788800000 | 1623.12 |
| 815875200000 | 1631.45 |
| 815961600000 | 1627.74 |
| 816220800000 | 1629.14 |
| 816307200000 | 1624.86 |
| 816393600000 | 1645.05 |
| 816480000000 | 1651.28 |
| 816566400000 | 1657.56 |
| 816825600000 | 1650.58 |
| 816912000000 | 1660.12 |
| 816998400000 | 1648.16 |
| 817084800000 | 1648.16 |
| 817171200000 | 1650.88 |
| 817430400000 | 1651.96 |
| 817516800000 | 1666.82 |
| 817603200000 | 1667.57 |
| 817689600000 | 1656.93 |
| 817776000000 | 1662.48 |
| 818035200000 | 1683.19 |
| 818121600000 | 1694.28 |
| 818208000000 | 1706 |
| 818294400000 | 1696.48 |
| 818380800000 | 1701.68 |
| 818640000000 | 1711.78 |
| 818726400000 | 1713.57 |
| 818812800000 | 1724.22 |
| 818899200000 | 1710.18 |
| 818985600000 | 1707.19 |
| 819244800000 | 1681.9 |
| 819331200000 | 1693.41 |
| 819417600000 | 1669.71 |
| 819504000000 | 1681.8 |
| 819590400000 | 1687.44 |
| 819849600000 | 1687.44 |
| 819936000000 | 1696.16 |
| 820022400000 | 1698.32 |
| 820108800000 | 1693.94 |
| 820195200000 | 1693.94 |
| 820540800000 | 1712.12 |
| 820627200000 | 1714.51 |
| 820713600000 | 1708.95 |
| 820800000000 | 1705.84 |
| 821059200000 | 1712.21 |
| 821145600000 | 1681.79 |
| 821232000000 | 1651.45 |
| 821318400000 | 1664.6 |
| 821404800000 | 1661.96 |
| 821664000000 | 1655.54 |
| 821750400000 | 1685.5 |
| 821836800000 | 1672.59 |
| 821923200000 | 1681.93 |
| 822009600000 | 1692.95 |
| 822268800000 | 1694.52 |
| 822355200000 | 1690.08 |
| 822441600000 | 1714.46 |
| 822528000000 | 1704.29 |
| 822614400000 | 1720.87 |
| 822873600000 | 1727.93 |
| 822960000000 | 1745.71 |
| 823046400000 | 1758.13 |
| 823132800000 | 1767.93 |
| 823219200000 | 1759.6 |
| 823478400000 | 1779.95 |
| 823564800000 | 1791.44 |
| 823651200000 | 1801.7 |
| 823737600000 | 1820.52 |
| 823824000000 | 1820.9 |
| 824083200000 | 1834.75 |
| 824169600000 | 1833.18 |
| 824256000000 | 1818.33 |
| 824342400000 | 1806.34 |
| 824428800000 | 1795.95 |
| 824688000000 | 1795.95 |
| 824774400000 | 1776.33 |
| 824860800000 | 1798.29 |
| 824947200000 | 1829.15 |
| 825033600000 | 1828.76 |
| 825292800000 | 1800.57 |
| 825379200000 | 1793.13 |
| 825465600000 | 1784.29 |
| 825552000000 | 1776.53 |
| 825638400000 | 1784.88 |
| 825897600000 | 1804.36 |
| 825984000000 | 1825.29 |
| 826070400000 | 1809.2 |
| 826156800000 | 1815.67 |
| 826243200000 | 1757.88 |
| 826502400000 | 1777.35 |
| 826588800000 | 1767.45 |
| 826675200000 | 1765.64 |
| 826761600000 | 1768.83 |
| 826848000000 | 1775.31 |
| 827107200000 | 1803.99 |
| 827193600000 | 1798.83 |
| 827280000000 | 1795.87 |
| 827366400000 | 1793.21 |
| 827452800000 | 1795.79 |
| 827712000000 | 1795.63 |
| 827798400000 | 1810.14 |
| 827884800000 | 1793.88 |
| 827971200000 | 1795.96 |
| 828057600000 | 1782.62 |
| 828316800000 | 1809.29 |
| 828403200000 | 1817.64 |
| 828489600000 | 1820.3 |
| 828576000000 | 1819.1 |
| 828662400000 | 1819.1 |
| 828921600000 | 1789.96 |
| 829008000000 | 1775.81 |
| 829094400000 | 1748.91 |
| 829180800000 | 1744.07 |
| 829267200000 | 1760.91 |
| 829526400000 | 1776.98 |
| 829612800000 | 1786.4 |
| 829699200000 | 1774.91 |
| 829785600000 | 1781.69 |
| 829872000000 | 1784.96 |
| 830131200000 | 1796.99 |
| 830217600000 | 1804 |
| 830304000000 | 1794.5 |
| 830390400000 | 1800.21 |
| 830476800000 | 1801.02 |
| 830736000000 | 1807.13 |
| 830822400000 | 1805.81 |
| 830908800000 | 1806.9 |
| 830995200000 | 1774.93 |
| 831081600000 | 1769.22 |
| 831340800000 | 1766.69 |
| 831427200000 | 1758.28 |
| 831513600000 | 1781.2 |
| 831600000000 | 1782.51 |
| 831686400000 | 1801.89 |
| 831945600000 | 1830.05 |
| 832032000000 | 1843.81 |
| 832118400000 | 1842.24 |
| 832204800000 | 1845.48 |
| 832291200000 | 1861.44 |
| 832550400000 | 1879.91 |
| 832636800000 | 1875.1 |
| 832723200000 | 1891.64 |
| 832809600000 | 1888.19 |
| 832896000000 | 1896.82 |
| 833155200000 | 1896.82 |
| 833241600000 | 1880.6 |
| 833328000000 | 1869.41 |
| 833414400000 | 1883.26 |
| 833500800000 | 1874.94 |
| 833760000000 | 1872.55 |
| 833846400000 | 1886.68 |
| 833932800000 | 1903.83 |
| 834019200000 | 1891.85 |
| 834105600000 | 1897.3 |
| 834364800000 | 1894.14 |
| 834451200000 | 1891.08 |
| 834537600000 | 1888.84 |
| 834624000000 | 1886.81 |
| 834710400000 | 1882.23 |
| 834969600000 | 1882.22 |
| 835056000000 | 1865.73 |
| 835142400000 | 1871.98 |
| 835228800000 | 1878.11 |
| 835315200000 | 1894.26 |
| 835574400000 | 1902.09 |
| 835660800000 | 1904.18 |
| 835747200000 | 1894.54 |
| 835833600000 | 1905.78 |
| 835920000000 | 1903.37 |
| 836179200000 | 1919.36 |
| 836265600000 | 1913.16 |
| 836352000000 | 1907.48 |
| 836438400000 | 1907.48 |
| 836524800000 | 1866.01 |
| 836784000000 | 1855 |
| 836870400000 | 1857.81 |
| 836956800000 | 1864.09 |
| 837043200000 | 1834.14 |
| 837129600000 | 1831.63 |
| 837388800000 | 1789.49 |
| 837475200000 | 1793.45 |
| 837561600000 | 1805.12 |
| 837648000000 | 1834.94 |
| 837734400000 | 1825.7 |
| 837993600000 | 1816.5 |
| 838080000000 | 1788.77 |
| 838166400000 | 1794.26 |
| 838252800000 | 1808.94 |
| 838339200000 | 1820.89 |
| 838598400000 | 1802.77 |
| 838684800000 | 1815.55 |
| 838771200000 | 1831.19 |
| 838857600000 | 1862.69 |
| 838944000000 | 1895.71 |
| 839203200000 | 1888.73 |
| 839289600000 | 1895.7 |
| 839376000000 | 1898.15 |
| 839462400000 | 1891.43 |
| 839548800000 | 1875.67 |
| 839808000000 | 1894.83 |
| 839894400000 | 1880.49 |
| 839980800000 | 1884.05 |
| 840067200000 | 1882.39 |
| 840153600000 | 1891.44 |
| 840412800000 | 1892.37 |
| 840499200000 | 1888.15 |
| 840585600000 | 1882.53 |
| 840672000000 | 1899.36 |
| 840758400000 | 1891.23 |
| 841017600000 | 1883.52 |
| 841104000000 | 1891.82 |
| 841190400000 | 1885.99 |
| 841276800000 | 1861.84 |
| 841363200000 | 1845.5 |
| 841622400000 | 1845.5 |
| 841708800000 | 1857.97 |
| 841795200000 | 1857.36 |
| 841881600000 | 1840.02 |
| 841968000000 | 1860.1 |
| 842227200000 | 1881.1 |
| 842313600000 | 1884.83 |
| 842400000000 | 1892.34 |
| 842486400000 | 1903.41 |
| 842572800000 | 1934.58 |
| 842832000000 | 1944.72 |
| 842918400000 | 1943.42 |
| 843004800000 | 1944.29 |
| 843091200000 | 1950.39 |
| 843177600000 | 1958.81 |
| 843436800000 | 1957.42 |
| 843523200000 | 1950.88 |
| 843609600000 | 1951.55 |
| 843696000000 | 1952.67 |
| 843782400000 | 1951.09 |
| 844041600000 | 1954.61 |
| 844128000000 | 1960.04 |
| 844214400000 | 1973.97 |
| 844300800000 | 1971.26 |
| 844387200000 | 1996.67 |
| 844646400000 | 2003.69 |
| 844732800000 | 1996.47 |
| 844819200000 | 1983.21 |
| 844905600000 | 1974.07 |
| 844992000000 | 1998.32 |
| 845251200000 | 2013.27 |
| 845337600000 | 2011.49 |
| 845424000000 | 2018.55 |
| 845510400000 | 2029.15 |
| 845596800000 | 2040.75 |
| 845856000000 | 2032.55 |
| 845942400000 | 2023.6 |
| 846028800000 | 2021.98 |
| 846115200000 | 2004.05 |
| 846201600000 | 1995.83 |
| 846460800000 | 1986.82 |
| 846547200000 | 2002.39 |
| 846633600000 | 2000.33 |
| 846720000000 | 2015.85 |
| 846806400000 | 2005.45 |
| 847065600000 | 2018.22 |
| 847152000000 | 2042.75 |
| 847238400000 | 2082.32 |
| 847324800000 | 2093.84 |
| 847411200000 | 2105.17 |
| 847670400000 | 2108.07 |
| 847756800000 | 2094.76 |
| 847843200000 | 2102.34 |
| 847929600000 | 2122.36 |
| 848016000000 | 2122.56 |
| 848275200000 | 2120.86 |
| 848361600000 | 2139.29 |
| 848448000000 | 2142.19 |
| 848534400000 | 2137.02 |
| 848620800000 | 2151.89 |
| 848880000000 | 2182.38 |
| 848966400000 | 2179.19 |
| 849052800000 | 2179.09 |
| 849139200000 | 2179.09 |
| 849225600000 | 2185.18 |
| 849484800000 | 2184.75 |
| 849571200000 | 2153.18 |
| 849657600000 | 2146.65 |
| 849744000000 | 2138.55 |
| 849830400000 | 2124.92 |
| 850089600000 | 2165.29 |
| 850176000000 | 2156.93 |
| 850262400000 | 2144.7 |
| 850348800000 | 2105.38 |
| 850435200000 | 2102.32 |
| 850694400000 | 2076.98 |
| 850780800000 | 2097.06 |
| 850867200000 | 2117.18 |
| 850953600000 | 2166.59 |
| 851040000000 | 2173.99 |
| 851299200000 | 2170.54 |
| 851385600000 | 2186.73 |
| 851472000000 | 2186.73 |
| 851558400000 | 2200.78 |
| 851644800000 | 2205.72 |
| 851904000000 | 2192.5 |
| 852076800000 | 2192.5 |
| 852163200000 | 2186.2 |
| 852249600000 | 2224.37 |
| 852508800000 | 2226.69 |
| 852595200000 | 2249.03 |
| 852681600000 | 2231.04 |
| 852768000000 | 2248.28 |
| 852854400000 | 2266.22 |
| 853113600000 | 2264.09 |
| 853200000000 | 2297.06 |
| 853286400000 | 2293.53 |
| 853372800000 | 2302.77 |
| 853459200000 | 2324.88 |
| 853718400000 | 2334.3 |
| 853804800000 | 2356.88 |
| 853891200000 | 2376.06 |
| 853977600000 | 2334.88 |
| 854064000000 | 2312.1 |
| 854323200000 | 2296.57 |
| 854409600000 | 2297.95 |
| 854496000000 | 2330.23 |
| 854582400000 | 2373.73 |
| 854668800000 | 2382.98 |
| 854928000000 | 2387.23 |
| 855014400000 | 2397.64 |
| 855100800000 | 2352.85 |
| 855187200000 | 2363.3 |
| 855273600000 | 2394.16 |
| 855532800000 | 2371.64 |
| 855619200000 | 2388.08 |
| 855705600000 | 2430.46 |
| 855792000000 | 2457.11 |
| 855878400000 | 2442.93 |
| 856137600000 | 2442.93 |
| 856224000000 | 2471.82 |
| 856310400000 | 2461.53 |
| 856396800000 | 2425.01 |
| 856483200000 | 2419.79 |
| 856742400000 | 2454.29 |
| 856828800000 | 2461.35 |
| 856915200000 | 2442.84 |
| 857001600000 | 2402.26 |
| 857088000000 | 2387.27 |
| 857347200000 | 2404.75 |
| 857433600000 | 2379.84 |
| 857520000000 | 2419.42 |
| 857606400000 | 2405.51 |
| 857692800000 | 2421.1 |
| 857952000000 | 2453.65 |
| 858038400000 | 2442.77 |
| 858124800000 | 2417.12 |
| 858211200000 | 2371.65 |
| 858297600000 | 2374.96 |
| 858556800000 | 2393.71 |
| 858643200000 | 2378.84 |
| 858729600000 | 2367.93 |
| 858816000000 | 2354.89 |
| 858902400000 | 2355.37 |
| 859161600000 | 2377.97 |
| 859248000000 | 2375.78 |
| 859334400000 | 2385.84 |
| 859420800000 | 2335.53 |
| 859507200000 | 2335.53 |
| 859766400000 | 2277.95 |
| 859852800000 | 2292.5 |
| 859939200000 | 2261.06 |
| 860025600000 | 2262.59 |
| 860112000000 | 2289.05 |
| 860371200000 | 2301.51 |
| 860457600000 | 2314.99 |
| 860544000000 | 2296.2 |
| 860630400000 | 2289.5 |
| 860716800000 | 2226.07 |
| 860976000000 | 2255.83 |
| 861062400000 | 2288.91 |
| 861148800000 | 2323.1 |
| 861235200000 | 2313.86 |
| 861321600000 | 2336.52 |
| 861580800000 | 2325.4 |
| 861667200000 | 2381.78 |
| 861753600000 | 2374.12 |
| 861840000000 | 2368.55 |
| 861926400000 | 2342.99 |
| 862185600000 | 2372.93 |
| 862272000000 | 2443.79 |
| 862358400000 | 2464.56 |
| 862444800000 | 2449.28 |
| 862531200000 | 2495.61 |
| 862790400000 | 2554.34 |
| 862876800000 | 2539.97 |
| 862963200000 | 2499.61 |
| 863049600000 | 2509.16 |
| 863136000000 | 2529.88 |
| 863395200000 | 2576.24 |
| 863481600000 | 2564.5 |
| 863568000000 | 2572.53 |
| 863654400000 | 2593.6 |
| 863740800000 | 2547.17 |
| 864000000000 | 2560.01 |
| 864086400000 | 2591.95 |
| 864172800000 | 2583.49 |
| 864259200000 | 2569.56 |
| 864345600000 | 2605.42 |
| 864604800000 | 2605.42 |
| 864691200000 | 2616.19 |
| 864777600000 | 2606.52 |
| 864864000000 | 2592.95 |
| 864950400000 | 2595.74 |
| 865209600000 | 2586.67 |
| 865296000000 | 2585.49 |
| 865382400000 | 2565.79 |
| 865468800000 | 2574.68 |
| 865555200000 | 2628.2 |
| 865814400000 | 2648.01 |
| 865900800000 | 2648.04 |
| 865987200000 | 2668.83 |
| 866073600000 | 2712.53 |
| 866160000000 | 2750.82 |
| 866419200000 | 2754.3 |
| 866505600000 | 2755.8 |
| 866592000000 | 2730.74 |
| 866678400000 | 2758.06 |
| 866764800000 | 2761.63 |
| 867024000000 | 2694.32 |
| 867110400000 | 2760.69 |
| 867196800000 | 2729.86 |
| 867283200000 | 2714.36 |
| 867369600000 | 2722.36 |
| 867628800000 | 2715.75 |
| 867715200000 | 2731.85 |
| 867801600000 | 2768.77 |
| 867888000000 | 2815.45 |
| 867974400000 | 2815.45 |
| 868233600000 | 2800.17 |
| 868320000000 | 2822.62 |
| 868406400000 | 2783.39 |
| 868492800000 | 2795.41 |
| 868579200000 | 2802.23 |
| 868838400000 | 2813.89 |
| 868924800000 | 2841.13 |
| 869011200000 | 2875.58 |
| 869097600000 | 2860.78 |
| 869184000000 | 2804.08 |
| 869443200000 | 2794.12 |
| 869529600000 | 2872.34 |
| 869616000000 | 2869.91 |
| 869702400000 | 2876.41 |
| 869788800000 | 2874.02 |
| 870048000000 | 2859.7 |
| 870134400000 | 2871.16 |
| 870220800000 | 2907.41 |
| 870307200000 | 2907.97 |
| 870393600000 | 2885.55 |
| 870652800000 | 2897.06 |
| 870739200000 | 2900.77 |
| 870825600000 | 2924.39 |
| 870912000000 | 2892.68 |
| 870998400000 | 2835.49 |
| 871257600000 | 2841.88 |
| 871344000000 | 2805.54 |
| 871430400000 | 2793.85 |
| 871516800000 | 2805.38 |
| 871603200000 | 2720.06 |
| 871862400000 | 2766.73 |
| 871948800000 | 2805.03 |
| 872035200000 | 2850.12 |
| 872121600000 | 2808.07 |
| 872208000000 | 2801.34 |
| 872467200000 | 2781.53 |
| 872553600000 | 2753.61 |
| 872640000000 | 2762.07 |
| 872726400000 | 2721.97 |
| 872812800000 | 2708.29 |
| 873072000000 | 2708.29 |
| 873158400000 | 2803.64 |
| 873244800000 | 2802.21 |
| 873331200000 | 2805.91 |
| 873417600000 | 2799.55 |
| 873676800000 | 2805.16 |
| 873763200000 | 2814.83 |
| 873849600000 | 2762.7 |
| 873936000000 | 2743.51 |
| 874022400000 | 2782.12 |
| 874281600000 | 2758.22 |
| 874368000000 | 2839.38 |
| 874454400000 | 2826.54 |
| 874540800000 | 2830.82 |
| 874627200000 | 2849.64 |
| 874886400000 | 2870.09 |
| 874972800000 | 2866.81 |
| 875059200000 | 2842.29 |
| 875145600000 | 2813.93 |
| 875232000000 | 2841.88 |
| 875491200000 | 2872.06 |
| 875577600000 | 2843.6 |
| 875664000000 | 2869.07 |
| 875750400000 | 2883.23 |
| 875836800000 | 2899.4 |
| 876096000000 | 2924.55 |
| 876182400000 | 2968.46 |
| 876268800000 | 2944.37 |
| 876355200000 | 2930.39 |
| 876441600000 | 2913.94 |
| 876700800000 | 2914.98 |
| 876787200000 | 2918.18 |
| 876873600000 | 2901.73 |
| 876960000000 | 2864.98 |
| 877046400000 | 2831.52 |
| 877305600000 | 2867.7 |
| 877392000000 | 2927.46 |
| 877478400000 | 2917.23 |
| 877564800000 | 2858.66 |
| 877651200000 | 2824.54 |
| 877910400000 | 2635.09 |
| 877996800000 | 2793.43 |
| 878083200000 | 2775.71 |
| 878169600000 | 2726.98 |
| 878256000000 | 2768.77 |
| 878515200000 | 2843.55 |
| 878601600000 | 2848.2 |
| 878688000000 | 2852.07 |
| 878774400000 | 2832.73 |
| 878860800000 | 2808.65 |
| 879120000000 | 2782.14 |
| 879206400000 | 2796.09 |
| 879292800000 | 2741.07 |
| 879379200000 | 2789.58 |
| 879465600000 | 2830.32 |
| 879724800000 | 2885.83 |
| 879811200000 | 2864.29 |
| 879897600000 | 2891.06 |
| 879984000000 | 2931.24 |
| 880070400000 | 2951.08 |
| 880329600000 | 2891.56 |
| 880416000000 | 2908.65 |
| 880502400000 | 2908.47 |
| 880588800000 | 2908.47 |
| 880675200000 | 2920.41 |
| 880934400000 | 2990.59 |
| 881020800000 | 2976.42 |
| 881107200000 | 3000.36 |
| 881193600000 | 2989.11 |
| 881280000000 | 3023.44 |
| 881539200000 | 3014.92 |
| 881625600000 | 2990.56 |
| 881712000000 | 2971.18 |
| 881798400000 | 2922.8 |
| 881884800000 | 2921.14 |
| 882144000000 | 2953.37 |
| 882230400000 | 2974.55 |
| 882316800000 | 2950.24 |
| 882403200000 | 2918.89 |
| 882489600000 | 2894.99 |
| 882748800000 | 2917.31 |
| 882835200000 | 2865.04 |
| 883353600000 | 2919.44 |
| 883440000000 | 2968.89 |
| 883699200000 | 2993.09 |
| 883958400000 | 3004.11 |
| 884044800000 | 2967.09 |
| 884131200000 | 2966.95 |
| 884217600000 | 2947.84 |
| 884304000000 | 2858.23 |
| 884563200000 | 2908.47 |
| 884649600000 | 2949.69 |
| 884736000000 | 2965.02 |
| 884822400000 | 2936.95 |
| 884908800000 | 2970.62 |
| 885168000000 | 2970.62 |
| 885254400000 | 3025.97 |
| 885340800000 | 3003.31 |
| 885427200000 | 2973.32 |
| 885513600000 | 2954.02 |
| 885772800000 | 2951.88 |
| 885859200000 | 2998.29 |
| 885945600000 | 3022.36 |
| 886032000000 | 3048.69 |
| 886118400000 | 3034.03 |
| 886377600000 | 3098.73 |
| 886464000000 | 3113.43 |
| 886550400000 | 3114.85 |
| 886636800000 | 3103.74 |
| 886723200000 | 3134.16 |
| 886982400000 | 3123.91 |
| 887068800000 | 3148.93 |
| 887155200000 | 3156.67 |
| 887241600000 | 3167.65 |
| 887328000000 | 3154.52 |
| 887587200000 | 3154.52 |
| 887673600000 | 3161.67 |
| 887760000000 | 3194.29 |
| 887846400000 | 3179.34 |
| 887932800000 | 3196.3 |
| 888192000000 | 3221.6 |
| 888278400000 | 3194.16 |
| 888364800000 | 3229.79 |
| 888451200000 | 3242.22 |
| 888537600000 | 3242.67 |
| 888796800000 | 3227 |
| 888883200000 | 3241.16 |
| 888969600000 | 3207.8 |
| 889056000000 | 3169.7 |
| 889142400000 | 3232.98 |
| 889401600000 | 3222.25 |
| 889488000000 | 3257.38 |
| 889574400000 | 3273.01 |
| 889660800000 | 3277.44 |
| 889747200000 | 3276.15 |
| 890006400000 | 3307.42 |
| 890092800000 | 3308.81 |
| 890179200000 | 3323.94 |
| 890265600000 | 3336.57 |
| 890352000000 | 3377.63 |
| 890611200000 | 3363.87 |
| 890697600000 | 3396.65 |
| 890784000000 | 3391 |
| 890870400000 | 3391.61 |
| 890956800000 | 3375.29 |
| 891216000000 | 3377.42 |
| 891302400000 | 3400.22 |
| 891388800000 | 3426.4 |
| 891475200000 | 3466.3 |
| 891561600000 | 3476.74 |
| 891820800000 | 3473.1 |
| 891907200000 | 3435.54 |
| 891993600000 | 3406.51 |
| 892080000000 | 3436.9 |
| 892512000000 | 3444.45 |
| 892598400000 | 3452.58 |
| 892684800000 | 3426.2 |
| 892771200000 | 3486.18 |
| 893030400000 | 3497.01 |
| 893116800000 | 3513 |
| 893203200000 | 3536.11 |
| 893289600000 | 3499.01 |
| 893376000000 | 3465.91 |
| 893635200000 | 3403.76 |
| 893721600000 | 3390.12 |
| 893808000000 | 3415.85 |
| 893894400000 | 3469.48 |
| 894240000000 | 3472.87 |
| 894326400000 | 3450.43 |
| 894412800000 | 3414.28 |
| 894499200000 | 3380.69 |
| 894585600000 | 3424.25 |
| 894844800000 | 3415.5 |
| 894931200000 | 3449.31 |
| 895017600000 | 3467.03 |
| 895104000000 | 3456.34 |
| 895190400000 | 3424.09 |
| 895449600000 | 3421.92 |
| 895536000000 | 3434.5 |
| 895622400000 | 3468.39 |
| 895795200000 | 3451.93 |
| 896054400000 | 3451.93 |
| 896140800000 | 3397.96 |
| 896227200000 | 3418.77 |
| 896313600000 | 3426.88 |
| 896400000000 | 3394.73 |
| 896745600000 | 3410.98 |
| 896832000000 | 3367.21 |
| 896918400000 | 3418.62 |
| 897004800000 | 3492.58 |
| 897264000000 | 3493.28 |
| 897350400000 | 3508.8 |
| 897436800000 | 3492.1 |
| 897609600000 | 3519.71 |
| 897868800000 | 3448.75 |
| 897955200000 | 3488.95 |
| 898041600000 | 3551.95 |
| 898128000000 | 3555.34 |
| 898214400000 | 3536.88 |
| 898473600000 | 3546.84 |
| 898560000000 | 3612.01 |
| 898646400000 | 3659.72 |
| 898732800000 | 3640.98 |
| 898819200000 | 3661.37 |
| 899078400000 | 3681.13 |
| 899164800000 | 3655.64 |
| 899251200000 | 3697.54 |
| 899337600000 | 3691.07 |
| 899424000000 | 3691.07 |
| 899683200000 | 3728.32 |
| 899769600000 | 3727.54 |
| 899856000000 | 3772.95 |
| 899942400000 | 3757.29 |
| 900028800000 | 3784.85 |
| 900288000000 | 3801.46 |
| 900374400000 | 3837.36 |
| 900460800000 | 3816.07 |
| 900547200000 | 3844.4 |
| 900633600000 | 3855.89 |
| 900892800000 | 3855.01 |
| 900979200000 | 3780.74 |
| 901065600000 | 3783.9 |
| 901152000000 | 3699.68 |
| 901238400000 | 3718.44 |
| 901497600000 | 3755.79 |
| 901584000000 | 3697.74 |
| 901670400000 | 3676.08 |
| 901756800000 | 3747.14 |
| 901843200000 | 3672.64 |
| 902102400000 | 3642.3 |
| 902188800000 | 3503.79 |
| 902275200000 | 3551.49 |
| 902361600000 | 3587.77 |
| 902448000000 | 3567.17 |
| 902707200000 | 3550.62 |
| 902793600000 | 3518.28 |
| 902880000000 | 3558.44 |
| 902966400000 | 3528.34 |
| 903052800000 | 3498.17 |
| 903312000000 | 3578 |
| 903398400000 | 3641.72 |
| 903484800000 | 3628.29 |
| 903571200000 | 3599.32 |
| 903657600000 | 3579.25 |
| 903916800000 | 3599.48 |
| 904003200000 | 3614.07 |
| 904089600000 | 3603.38 |
| 904176000000 | 3471.03 |
| 904262400000 | 3407.95 |
| 904521600000 | 3160.1 |
| 904608000000 | 3294.62 |
| 904694400000 | 3260.6 |
| 904780800000 | 3231.97 |
| 904867200000 | 3196.67 |
| 905126400000 | 3196.67 |
| 905212800000 | 3355.62 |
| 905299200000 | 3300.5 |
| 905385600000 | 3215.67 |
| 905472000000 | 3316.59 |
| 905731200000 | 3377.11 |
| 905817600000 | 3398.38 |
| 905904000000 | 3415.31 |
| 905990400000 | 3320.36 |
| 906076800000 | 3328.27 |
| 906336000000 | 3350.95 |
| 906422400000 | 3368.23 |
| 906508800000 | 3492.97 |
| 906595200000 | 3419.15 |
| 906681600000 | 3426.1 |
| 906940800000 | 3449.98 |
| 907027200000 | 3454.74 |
| 907113600000 | 3357.95 |
| 907200000000 | 3265.32 |
| 907286400000 | 3315.5 |
| 907545600000 | 3274.96 |
| 907632000000 | 3257.92 |
| 907718400000 | 3216.42 |
| 907804800000 | 3190.82 |
| 907891200000 | 3262.46 |
| 908150400000 | 3304.92 |
| 908236800000 | 3302.45 |
| 908323200000 | 3341.63 |
| 908409600000 | 3489.78 |
| 908496000000 | 3522.92 |
| 908755200000 | 3528.26 |
| 908841600000 | 3524.62 |
| 908928000000 | 3561.99 |
| 909014400000 | 3605.86 |
| 909100800000 | 3589.38 |
| 909360000000 | 3597.27 |
| 909446400000 | 3562.26 |
| 909532800000 | 3573.11 |
| 909619200000 | 3637.05 |
| 909705600000 | 3663.74 |
| 909964800000 | 3705.11 |
| 910051200000 | 3703.59 |
| 910137600000 | 3715.61 |
| 910224000000 | 3775.25 |
| 910310400000 | 3806.93 |
| 910569600000 | 3772.91 |
| 910656000000 | 3783.24 |
| 910742400000 | 3762.71 |
| 910828800000 | 3742.25 |
| 910915200000 | 3766.64 |
| 911174400000 | 3807.35 |
| 911260800000 | 3826.42 |
| 911347200000 | 3850.94 |
| 911433600000 | 3877.97 |
| 911520000000 | 3921.63 |
| 911779200000 | 4017.51 |
| 911865600000 | 4000.24 |
| 911952000000 | 4018.61 |
| 912038400000 | 4018.61 |
| 912124800000 | 4041.13 |
| 912384000000 | 3942.36 |
| 912470400000 | 3983.96 |
| 912556800000 | 3965.07 |
| 912643200000 | 3885.51 |
| 912729600000 | 3982.27 |
| 912988800000 | 4024.49 |
| 913075200000 | 4009.52 |
| 913161600000 | 4016.24 |
| 913248000000 | 3950.65 |
| 913334400000 | 3959.2 |
| 913593600000 | 3868.17 |
| 913680000000 | 3966.27 |
| 913766400000 | 3956.62 |
| 913852800000 | 4022.56 |
| 913939200000 | 4058.7 |
| 914198400000 | 4113.63 |
| 914284800000 | 4116.89 |
| 914371200000 | 4220.9 |
| 914803200000 | 4210.43 |
| 914889600000 | 4270.09 |
| 914976000000 | 4222.13 |
| 915408000000 | 4216.61 |
| 915494400000 | 4274.56 |
| 915580800000 | 4378.49 |
| 915667200000 | 4389.34 |
| 915753600000 | 4404.5 |
| 916012800000 | 4357.94 |
| 916099200000 | 4268.76 |
| 916185600000 | 4253.05 |
| 916272000000 | 4184.74 |
| 916358400000 | 4286.66 |
| 916617600000 | 4286.66 |
| 916704000000 | 4338.91 |
| 916790400000 | 4370.11 |
| 916876800000 | 4281.42 |
| 916963200000 | 4234.71 |
| 917222400000 | 4273.65 |
| 917308800000 | 4367.49 |
| 917395200000 | 4323.01 |
| 917481600000 | 4412.11 |
| 917568000000 | 4462.69 |
| 917827200000 | 4434.15 |
| 917913600000 | 4393.35 |
| 918000000000 | 4429.47 |
| 918086400000 | 4326.66 |
| 918172800000 | 4284.44 |
| 918432000000 | 4308.67 |
| 918518400000 | 4209.66 |
| 918604800000 | 4248.02 |
| 918691200000 | 4358.44 |
| 918777600000 | 4259.54 |
| 919036800000 | 4259.54 |
| 919123200000 | 4308.02 |
| 919209600000 | 4254.32 |
| 919296000000 | 4301.33 |
| 919382400000 | 4304.81 |
| 919641600000 | 4418.65 |
| 919728000000 | 4416.63 |
| 919814400000 | 4336.53 |
| 919900800000 | 4319.46 |
| 919987200000 | 4301.56 |
| 920246400000 | 4298.88 |
| 920332800000 | 4253.07 |
| 920419200000 | 4260.5 |
| 920505600000 | 4331.63 |
| 920592000000 | 4448.06 |
| 920851200000 | 4480.4 |
| 920937600000 | 4483.05 |
| 921024000000 | 4493.45 |
| 921110400000 | 4536.34 |
| 921196800000 | 4526.81 |
| 921456000000 | 4571.19 |
| 921542400000 | 4564.31 |
| 921628800000 | 4517 |
| 921715200000 | 4580.1 |
| 921801600000 | 4513.28 |
| 922060800000 | 4500.63 |
| 922147200000 | 4377.93 |
| 922233600000 | 4398.28 |
| 922320000000 | 4475.76 |
| 922406400000 | 4450.17 |
| 922665600000 | 4557.79 |
| 922752000000 | 4531.26 |
| 922838400000 | 4465.45 |
| 922924800000 | 4494.2 |
| 923356800000 | 4494.7 |
| 923443200000 | 4548.91 |
| 923529600000 | 4606.21 |
| 923616000000 | 4608.7 |
| 923875200000 | 4644.91 |
| 923961600000 | 4598.58 |
| 924048000000 | 4490.05 |
| 924134400000 | 4468.51 |
| 924220800000 | 4444.3 |
| 924480000000 | 4309.81 |
| 924566400000 | 4390.75 |
| 924652800000 | 4498.89 |
| 924739200000 | 4577.05 |
| 924825600000 | 4572.88 |
| 925084800000 | 4580.69 |
| 925171200000 | 4574.67 |
| 925257600000 | 4521.82 |
| 925344000000 | 4492.44 |
| 925430400000 | 4457.91 |
| 925689600000 | 4511.86 |
| 925776000000 | 4426.16 |
| 925862400000 | 4489.95 |
| 925948800000 | 4428.95 |
| 926035200000 | 4478.37 |
| 926294400000 | 4453.88 |
| 926380800000 | 4500.28 |
| 926467200000 | 4531.1 |
| 926640000000 | 4425.79 |
| 926899200000 | 4445.94 |
| 926985600000 | 4418.93 |
| 927072000000 | 4450.05 |
| 927158400000 | 4418.52 |
| 927244800000 | 4374.57 |
| 927590400000 | 4301.15 |
| 927676800000 | 4371.9 |
| 927763200000 | 4300.63 |
| 927849600000 | 4369.45 |
| 928108800000 | 4369.45 |
| 928195200000 | 4334.07 |
| 928281600000 | 4342.31 |
| 928454400000 | 4446.65 |
| 928713600000 | 4458.96 |
| 928800000000 | 4390.96 |
| 928886400000 | 4401.7 |
| 928972800000 | 4337.4 |
| 929059200000 | 4301.29 |
| 929318400000 | 4304.02 |
| 929404800000 | 4333.23 |
| 929491200000 | 4429.45 |
| 929577600000 | 4456.3 |
| 929664000000 | 4446.77 |
| 929923200000 | 4479.21 |
| 930009600000 | 4437.88 |
| 930096000000 | 4429.02 |
| 930182400000 | 4385.42 |
| 930268800000 | 4378.9 |
| 930528000000 | 4430.73 |
| 930614400000 | 4514.53 |
| 930700800000 | 4624.73 |
| 930787200000 | 4649.12 |
| 930873600000 | 4696.56 |
| 931132800000 | 4696.56 |
| 931219200000 | 4676.33 |
| 931305600000 | 4728.54 |
| 931392000000 | 4705.85 |
| 931478400000 | 4741.48 |
| 931737600000 | 4733.39 |
| 931824000000 | 4718.12 |
| 931910400000 | 4732.79 |
| 931996800000 | 4778.74 |
| 932083200000 | 4822.79 |
| 932342400000 | 4782.55 |
| 932428800000 | 4674.21 |
| 932515200000 | 4681.87 |
| 932601600000 | 4623.21 |
| 932688000000 | 4605.38 |
| 932947200000 | 4572.9 |
| 933033600000 | 4629.69 |
| 933120000000 | 4635.16 |
| 933206400000 | 4552.3 |
| 933292800000 | 4506.98 |
| 933552000000 | 4503.82 |
| 933638400000 | 4493.44 |
| 933724800000 | 4432.28 |
| 933811200000 | 4470.86 |
| 933897600000 | 4430.49 |
| 934156800000 | 4421.02 |
| 934243200000 | 4378.21 |
| 934329600000 | 4443.5 |
| 934416000000 | 4428.9 |
| 934502400000 | 4532.47 |
| 934761600000 | 4555.62 |
| 934848000000 | 4606.32 |
| 934934400000 | 4573.34 |
| 935020800000 | 4529.58 |
| 935107200000 | 4580.35 |
| 935366400000 | 4638.95 |
| 935452800000 | 4701.33 |
| 935539200000 | 4790.76 |
| 935625600000 | 4727.84 |
| 935712000000 | 4670.88 |
| 935971200000 | 4599.56 |
| 936057600000 | 4571.88 |
| 936144000000 | 4618.22 |
| 936230400000 | 4580.02 |
| 936316800000 | 4715.14 |
| 936576000000 | 4715.14 |
| 936662400000 | 4689.52 |
| 936748800000 | 4665.19 |
| 936835200000 | 4679.37 |
| 936921600000 | 4686.27 |
| 937180800000 | 4663.38 |
| 937267200000 | 4635.67 |
| 937353600000 | 4566.16 |
| 937440000000 | 4589.28 |
| 937526400000 | 4665.06 |
| 937785600000 | 4670.27 |
| 937872000000 | 4574.66 |
| 937958400000 | 4587.56 |
| 938044800000 | 4472.89 |
| 938131200000 | 4471.81 |
| 938390400000 | 4482.33 |
| 938476800000 | 4492.03 |
| 938563200000 | 4449.39 |
| 938649600000 | 4465.06 |
| 938736000000 | 4469.3 |
| 938995200000 | 4550.49 |
| 939081600000 | 4553.65 |
| 939168000000 | 4640.43 |
| 939254400000 | 4616.94 |
| 939340800000 | 4698.59 |
| 939600000000 | 4691.92 |
| 939686400000 | 4613.63 |
| 939772800000 | 4510.54 |
| 939859200000 | 4502.4 |
| 939945600000 | 4363.15 |
| 940204800000 | 4399.29 |
| 940291200000 | 4436.54 |
| 940377600000 | 4555.5 |
| 940464000000 | 4529.65 |
| 940550400000 | 4589.78 |
| 940809600000 | 4555.14 |
| 940896000000 | 4531.22 |
| 940982400000 | 4580.88 |
| 941068800000 | 4742 |
| 941155200000 | 4801.44 |
| 941414400000 | 4761.73 |
| 941500800000 | 4733.25 |
| 941587200000 | 4757.91 |
| 941673600000 | 4784.31 |
| 941760000000 | 4806.58 |
| 942019200000 | 4838.37 |
| 942105600000 | 4792.71 |
| 942192000000 | 4812.05 |
| 942278400000 | 4839.39 |
| 942364800000 | 4874.08 |
| 942624000000 | 4849.9 |
| 942710400000 | 4949.08 |
| 942796800000 | 4914.84 |
| 942883200000 | 4959.97 |
| 942969600000 | 4947.65 |
| 943228800000 | 4982.68 |
| 943315200000 | 4933.01 |
| 943401600000 | 4983.34 |
| 943488000000 | 4983.34 |
| 943574400000 | 4981.49 |
| 943833600000 | 4961.71 |
| 943920000000 | 4884.85 |
| 944006400000 | 4935.22 |
| 944092800000 | 4964 |
| 944179200000 | 5041.66 |
| 944438400000 | 5005.26 |
| 944524800000 | 4963.74 |
| 944611200000 | 4944.95 |
| 944697600000 | 4969.01 |
| 944784000000 | 5005.07 |
| 945043200000 | 5014.42 |
| 945129600000 | 4983.17 |
| 945216000000 | 5015.91 |
| 945302400000 | 5037.46 |
| 945388800000 | 5044.18 |
| 945648000000 | 5029 |
| 945734400000 | 5072.44 |
| 945820800000 | 5075.59 |
| 945907200000 | 5146.88 |
| 946252800000 | 5147.75 |
| 946339200000 | 5139.32 |
| 946425600000 | 5118.8 |
| 946512000000 | 5111.11 |
| 946857600000 | 5075.03 |
| 946944000000 | 4877.43 |
| 947030400000 | 4904.79 |
| 947116800000 | 4899.5 |
| 947203200000 | 5013.41 |
| 947462400000 | 5043.99 |
| 947548800000 | 4987.19 |
| 947635200000 | 4970.7 |
| 947721600000 | 5020.39 |
| 947808000000 | 5090.12 |
| 948067200000 | 5090.12 |
| 948153600000 | 5046.24 |
| 948240000000 | 5018.06 |
| 948326400000 | 4970.26 |
| 948412800000 | 4946.4 |
| 948672000000 | 4813.29 |
| 948758400000 | 4863.34 |
| 948844800000 | 4840.53 |
| 948931200000 | 4847.04 |
| 949017600000 | 4724.98 |
| 949276800000 | 4838.63 |
| 949363200000 | 4898.01 |
| 949449600000 | 4861.22 |
| 949536000000 | 4897.58 |
| 949622400000 | 4896.79 |
| 949881600000 | 4887.16 |
| 949968000000 | 4952.44 |
| 950054400000 | 4837.86 |
| 950140800000 | 4859.9 |
| 950227200000 | 4757.37 |
| 950486400000 | 4759.52 |
| 950572800000 | 4781.49 |
| 950659200000 | 4703.08 |
| 950745600000 | 4687.22 |
| 950832000000 | 4526.63 |
| 951091200000 | 4526.63 |
| 951177600000 | 4550.78 |
| 951264000000 | 4588.47 |
| 951350400000 | 4569.02 |
| 951436800000 | 4482.12 |
| 951696000000 | 4543.63 |
| 951782400000 | 4582.35 |
| 951868800000 | 4633.2 |
| 951955200000 | 4694.56 |
| 952041600000 | 4780.34 |
| 952300800000 | 4685.68 |
| 952387200000 | 4524.89 |
| 952473600000 | 4581.59 |
| 952560000000 | 4717.33 |
| 952646400000 | 4688.72 |
| 952905600000 | 4681.46 |
| 952992000000 | 4607.68 |
| 953078400000 | 4736.42 |
| 953164800000 | 4934.8 |
| 953251200000 | 4983.6 |
| 953510400000 | 4986.62 |
| 953596800000 | 5120.26 |
| 953683200000 | 5130.36 |
| 953769600000 | 5260.45 |
| 953856000000 | 5255.93 |
| 954115200000 | 5230.25 |
| 954201600000 | 5177.66 |
| 954288000000 | 5213.4 |
| 954374400000 | 5136.78 |
| 954460800000 | 5166 |
| 954720000000 | 5221.56 |
| 954806400000 | 5175.31 |
| 954892800000 | 5116.67 |
| 954979200000 | 5135.59 |
| 955065600000 | 5187.18 |
| 955324800000 | 5184.2 |
| 955411200000 | 5193.74 |
| 955497600000 | 5062.31 |
| 955584000000 | 4954.33 |
| 955670400000 | 4669.72 |
| 955929600000 | 4833.35 |
| 956016000000 | 4976.51 |
| 956102400000 | 4908.11 |
| 956188800000 | 4931.31 |
| 956620800000 | 5078.77 |
| 956707200000 | 5020.4 |
| 956793600000 | 5018.31 |
| 956880000000 | 4948.85 |
| 957225600000 | 4857.33 |
| 957312000000 | 4762.88 |
| 957398400000 | 4704.96 |
| 957484800000 | 4787.24 |
| 957744000000 | 4769.56 |
| 957830400000 | 4744.72 |
| 957916800000 | 4654.99 |
| 958003200000 | 4711.27 |
| 958089600000 | 4762.05 |
| 958348800000 | 4877.87 |
| 958435200000 | 4892.38 |
| 958521600000 | 4832.71 |
| 958608000000 | 4796.58 |
| 958694400000 | 4716.57 |
| 958953600000 | 4698.27 |
| 959040000000 | 4609.93 |
| 959126400000 | 4710.37 |
| 959212800000 | 4641.67 |
| 959299200000 | 4636.31 |
| 959558400000 | 4636.31 |
| 959644800000 | 4765.77 |
| 959731200000 | 4771.15 |
| 959817600000 | 4839.12 |
| 959904000000 | 4922.67 |
| 960163200000 | 4883.99 |
| 960249600000 | 4864.9 |
| 960336000000 | 4913.09 |
| 960422400000 | 4869.66 |
| 960508800000 | 4826.35 |
| 960768000000 | 4782.89 |
| 960854400000 | 4880.04 |
| 960940800000 | 4909.01 |
| 961027200000 | 4941.8 |
| 961113600000 | 4859.01 |
| 961372800000 | 4943.71 |
| 961459200000 | 4906.9 |
| 961545600000 | 4932.3 |
| 961632000000 | 4866.06 |
| 961718400000 | 4844.92 |
| 961977600000 | 4901.69 |
| 962064000000 | 4884.67 |
| 962150400000 | 4881.89 |
| 962236800000 | 4857.84 |
| 962323200000 | 4916.56 |
| 962582400000 | 4944.47 |
| 962668800000 | 4946.82 |
| 962755200000 | 4887.13 |
| 962841600000 | 4916.35 |
| 962928000000 | 4993.6 |
| 963187200000 | 4980.78 |
| 963273600000 | 4982.5 |
| 963360000000 | 5012.01 |
| 963446400000 | 5001.16 |
| 963532800000 | 5051.04 |
| 963792000000 | 5061.97 |
| 963878400000 | 5009.85 |
| 963964800000 | 4978.5 |
| 964051200000 | 5044.15 |
| 964137600000 | 4994.13 |
| 964396800000 | 4954.94 |
| 964483200000 | 4971.09 |
| 964569600000 | 4905.78 |
| 964656000000 | 4920.87 |
| 964742400000 | 4812.29 |
| 965001600000 | 4842.42 |
| 965088000000 | 4863.65 |
| 965174400000 | 4848.17 |
| 965260800000 | 4900.22 |
| 965347200000 | 4919.81 |
| 965606400000 | 4950.87 |
| 965692800000 | 4963.77 |
| 965779200000 | 4928.78 |
| 965865600000 | 4883.69 |
| 965952000000 | 4929.38 |
| 966211200000 | 4983.11 |
| 966297600000 | 4962.65 |
| 966384000000 | 4934.08 |
| 966470400000 | 4979.29 |
| 966556800000 | 4947.62 |
| 966816000000 | 4996.58 |
| 966902400000 | 4988.88 |
| 966988800000 | 5023.61 |
| 967075200000 | 5029.78 |
| 967161600000 | 5023.13 |
| 967420800000 | 5053.33 |
| 967507200000 | 5044.33 |
| 967593600000 | 4994.21 |
| 967680000000 | 5048.43 |
| 967766400000 | 5053.13 |
| 968025600000 | 5053.13 |
| 968112000000 | 5006.71 |
| 968198400000 | 4943.45 |
| 968284800000 | 4977.24 |
| 968371200000 | 4969.93 |
| 968630400000 | 4955.65 |
| 968716800000 | 4935.36 |
| 968803200000 | 4934.68 |
| 968889600000 | 4894.88 |
| 968976000000 | 4818.51 |
| 969235200000 | 4768.59 |
| 969321600000 | 4825.74 |
| 969408000000 | 4805.96 |
| 969494400000 | 4800.04 |
| 969580800000 | 4770.21 |
| 969840000000 | 4727.55 |
| 969926400000 | 4672.87 |
| 970012800000 | 4676.75 |
| 970099200000 | 4776.84 |
| 970185600000 | 4696.11 |
| 970444800000 | 4707.72 |
| 970617600000 | 4729.9 |
| 970704000000 | 4751.25 |
| 970790400000 | 4668.6 |
| 971049600000 | 4625.13 |
| 971136000000 | 4584.75 |
| 971222400000 | 4495.7 |
| 971308800000 | 4380.74 |
| 971395200000 | 4542.02 |
| 971654400000 | 4525 |
| 971740800000 | 4445.93 |
| 971827200000 | 4418.76 |
| 971913600000 | 4585.85 |
| 972000000000 | 4602.87 |
| 972259200000 | 4601.42 |
| 972345600000 | 4603.36 |
| 972432000000 | 4492.32 |
| 972518400000 | 4490.58 |
| 972604800000 | 4521.09 |
| 972864000000 | 4560.3 |
| 972950400000 | 4660.64 |
| 973036800000 | 4626.14 |
| 973123200000 | 4652.2 |
| 973209600000 | 4648.83 |
| 973468800000 | 4673.64 |
| 973555200000 | 4675.94 |
| 973641600000 | 4589.15 |
| 973728000000 | 4558.55 |
| 973814400000 | 4430.55 |
| 974073600000 | 4374.73 |
| 974160000000 | 4489.38 |
| 974246400000 | 4498.8 |
| 974332800000 | 4446.06 |
| 974419200000 | 4444.6 |
| 974678400000 | 4357.06 |
| 974764800000 | 4391.51 |
| 974851200000 | 4306.01 |
| 974937600000 | 4307.14 |
| 975024000000 | 4365.41 |
| 975283200000 | 4404.01 |
| 975369600000 | 4361.91 |
| 975456000000 | 4378.35 |
| 975542400000 | 4273.7 |
| 975628800000 | 4255.9 |
| 975888000000 | 4277.36 |
| 975974400000 | 4471.82 |
| 976060800000 | 4386.55 |
| 976147200000 | 4347.19 |
| 976233600000 | 4427.34 |
| 976492800000 | 4461.8 |
| 976579200000 | 4438.49 |
| 976665600000 | 4410.86 |
| 976752000000 | 4357.44 |
| 976838400000 | 4231.41 |
| 977097600000 | 4244.09 |
| 977184000000 | 4181.59 |
| 977270400000 | 4023.37 |
| 977356800000 | 4056.55 |
| 977443200000 | 4154.43 |
| 977875200000 | 4173.39 |
| 977961600000 | 4172.15 |
| 978048000000 | 4140.52 |
| 978393600000 | 4035.37 |
| 978480000000 | 4253.26 |
| 978566400000 | 4222.12 |
| 978652800000 | 4105.82 |
| 978912000000 | 4079.57 |
| 978998400000 | 4112.44 |
| 979084800000 | 4142.2 |
| 979171200000 | 4195.63 |
| 979257600000 | 4157.22 |
| 979516800000 | 4155.95 |
| 979603200000 | 4186.12 |
| 979689600000 | 4177.23 |
| 979776000000 | 4266.4 |
| 979862400000 | 4260.39 |
| 980121600000 | 4236.96 |
| 980208000000 | 4284.75 |
| 980294400000 | 4298.01 |
| 980380800000 | 4274.09 |
| 980467200000 | 4265.93 |
| 980726400000 | 4286.58 |
| 980812800000 | 4326 |
| 980899200000 | 4302.16 |
| 980985600000 | 4346.42 |
| 981072000000 | 4258.71 |
| 981331200000 | 4276.29 |
| 981417600000 | 4277.62 |
| 981504000000 | 4219.55 |
| 981590400000 | 4185.62 |
| 981676800000 | 4109.84 |
| 981936000000 | 4175.54 |
| 982022400000 | 4122.84 |
| 982108800000 | 4107.22 |
| 982195200000 | 4138.1 |
| 982281600000 | 4044.18 |
| 982540800000 | 4046.73 |
| 982627200000 | 3972.4 |
| 982713600000 | 3889.36 |
| 982800000000 | 3891.88 |
| 982886400000 | 3872.39 |
| 983145600000 | 3936.89 |
| 983232000000 | 3911.02 |
| 983318400000 | 3847.88 |
| 983404800000 | 3847.47 |
| 983491200000 | 3804.5 |
| 983750400000 | 3829.41 |
| 983836800000 | 3870.77 |
| 983923200000 | 3893.95 |
| 984009600000 | 3898.09 |
| 984096000000 | 3791.23 |
| 984355200000 | 3608.59 |
| 984441600000 | 3689.9 |
| 984528000000 | 3586.76 |
| 984614400000 | 3611.94 |
| 984700800000 | 3545.48 |
| 984960000000 | 3603.67 |
| 985046400000 | 3497.67 |
| 985132800000 | 3435.89 |
| 985219200000 | 3446.34 |
| 985305600000 | 3510.39 |
| 985564800000 | 3540.41 |
| 985651200000 | 3649.86 |
| 985737600000 | 3547.55 |
| 985824000000 | 3525.36 |
| 985910400000 | 3567.31 |
| 986169600000 | 3522.76 |
| 986256000000 | 3400.77 |
| 986342400000 | 3386.94 |
| 986428800000 | 3545.08 |
| 986515200000 | 3481.97 |
| 986774400000 | 3503.96 |
| 986860800000 | 3598.92 |
| 986947200000 | 3589.82 |
| 987033600000 | 3651.49 |
| 987465600000 | 3692.15 |
| 987552000000 | 3841.7 |
| 987638400000 | 3908.88 |
| 987724800000 | 3880.7 |
| 987984000000 | 3816.95 |
| 988070400000 | 3762.95 |
| 988156800000 | 3827.4 |
| 988243200000 | 3846.64 |
| 988329600000 | 3899.98 |
| 988588800000 | 3877.03 |
| 988761600000 | 3891.05 |
| 988848000000 | 3831.36 |
| 988934400000 | 3893.08 |
| 989193600000 | 3896.64 |
| 989280000000 | 3890.82 |
| 989366400000 | 3861.06 |
| 989452800000 | 3849.41 |
| 989539200000 | 3813.96 |
| 989798400000 | 3824.64 |
| 989884800000 | 3823.11 |
| 989971200000 | 3932.68 |
| 990057600000 | 3930.96 |
| 990144000000 | 3946.23 |
| 990403200000 | 3999.66 |
| 990489600000 | 3986.36 |
| 990576000000 | 3928.17 |
| 990662400000 | 3949.31 |
| 990748800000 | 3890.53 |
| 991008000000 | 3890.43 |
| 991094400000 | 3866.3 |
| 991180800000 | 3800.86 |
| 991267200000 | 3816.89 |
| 991353600000 | 3837.32 |
| 991612800000 | 3867.51 |
| 991699200000 | 3918.24 |
| 991785600000 | 3877.38 |
| 991872000000 | 3904.05 |
| 991958400000 | 3865.71 |
| 992217600000 | 3833.78 |
| 992304000000 | 3842.93 |
| 992390400000 | 3790.87 |
| 992476800000 | 3737.66 |
| 992563200000 | 3706.71 |
| 992822400000 | 3691.61 |
| 992908800000 | 3701.57 |
| 992995200000 | 3736.6 |
| 993081600000 | 3783.33 |
| 993168000000 | 3748.05 |
| 993427200000 | 3729.76 |
| 993513600000 | 3716.8 |
| 993600000000 | 3697.32 |
| 993686400000 | 3751.56 |
| 993772800000 | 3730.61 |
| 994032000000 | 3782.27 |
| 994118400000 | 3772.32 |
| 994204800000 | 3772.04 |
| 994291200000 | 3711.11 |
| 994377600000 | 3616.52 |
| 994636800000 | 3655.58 |
| 994723200000 | 3599.87 |
| 994809600000 | 3596.46 |
| 994896000000 | 3682.95 |
| 994982400000 | 3711.94 |
| 995241600000 | 3678.37 |
| 995328000000 | 3722.59 |
| 995414400000 | 3710.27 |
| 995500800000 | 3740.92 |
| 995587200000 | 3729.49 |
| 995846400000 | 3661.91 |
| 995932800000 | 3602.45 |
| 996019200000 | 3660.79 |
| 996105600000 | 3689.94 |
| 996192000000 | 3694.52 |
| 996451200000 | 3683.96 |
| 996537600000 | 3710.31 |
| 996624000000 | 3726.29 |
| 996710400000 | 3741.88 |
| 996796800000 | 3722.6 |
| 997056000000 | 3674.47 |
| 997142400000 | 3696.4 |
| 997228800000 | 3632.22 |
| 997315200000 | 3634.27 |
| 997401600000 | 3660.66 |
| 997660800000 | 3660.54 |
| 997747200000 | 3645.34 |
| 997833600000 | 3613.24 |
| 997920000000 | 3621.35 |
| 998006400000 | 3549.37 |
| 998265600000 | 3586.93 |
| 998352000000 | 3531.33 |
| 998438400000 | 3556.25 |
| 998524800000 | 3547.09 |
| 998611200000 | 3629.97 |
| 998870400000 | 3609.43 |
| 998956800000 | 3546.83 |
| 999043200000 | 3505.47 |
| 999129600000 | 3440.87 |
| 999216000000 | 3451.69 |
| 999475200000 | 3451.68 |
| 999561600000 | 3454.62 |
| 999648000000 | 3470.67 |
| 999734400000 | 3388.78 |
| 999820800000 | 3329.42 |
| 1000080000000 | 3358.99 |
| 1000166400000 | 3357.87 |
| 1000252800000 | 3357.89 |
| 1000339200000 | 3358.55 |
| 1000425600000 | 3358.21 |
| 1000684800000 | 3215.27 |
| 1000771200000 | 3198.89 |
| 1000857600000 | 3150.07 |
| 1000944000000 | 3049.76 |
| 1001030400000 | 2982.63 |
| 1001289600000 | 3108.59 |
| 1001376000000 | 3142.37 |
| 1001462400000 | 3143.93 |
| 1001548800000 | 3186.29 |
| 1001635200000 | 3244.51 |
| 1001894400000 | 3254.06 |
| 1001980800000 | 3291.9 |
| 1002067200000 | 3345.88 |
| 1002153600000 | 3333.38 |
| 1002240000000 | 3337.72 |
| 1002499200000 | 3313.6 |
| 1002585600000 | 3297.62 |
| 1002672000000 | 3370.14 |
| 1002758400000 | 3410.98 |
| 1002844800000 | 3394.54 |
| 1003104000000 | 3398.4 |
| 1003190400000 | 3421.85 |
| 1003276800000 | 3368.97 |
| 1003363200000 | 3354.57 |
| 1003449600000 | 3367.63 |
| 1003708800000 | 3421.22 |
| 1003795200000 | 3403.97 |
| 1003881600000 | 3410.94 |
| 1003968000000 | 3449.84 |
| 1004054400000 | 3462.85 |
| 1004313600000 | 3373.92 |
| 1004400000000 | 3322.27 |
| 1004486400000 | 3319.33 |
| 1004572800000 | 3405.67 |
| 1004659200000 | 3414.71 |
| 1004918400000 | 3451.35 |
| 1005004800000 | 3508.22 |
| 1005091200000 | 3498.07 |
| 1005177600000 | 3516.34 |
| 1005264000000 | 3522.16 |
| 1005523200000 | 3512.17 |
| 1005609600000 | 3575.02 |
| 1005696000000 | 3586.79 |
| 1005782400000 | 3596.64 |
| 1005868800000 | 3577.31 |
| 1006128000000 | 3613.09 |
| 1006214400000 | 3583.57 |
| 1006300800000 | 3566.27 |
| 1006387200000 | 3566.27 |
| 1006473600000 | 3602.71 |
| 1006732800000 | 3619.71 |
| 1006819200000 | 3585.41 |
| 1006905600000 | 3516.07 |
| 1006992000000 | 3554.68 |
| 1007078400000 | 3547.84 |
| 1007337600000 | 3514.54 |
| 1007424000000 | 3547.34 |
| 1007510400000 | 3615.67 |
| 1007596800000 | 3602.9 |
| 1007683200000 | 3577.34 |
| 1007942400000 | 3521.31 |
| 1008028800000 | 3512.27 |
| 1008115200000 | 3519.57 |
| 1008201600000 | 3467.95 |
| 1008288000000 | 3484.31 |
| 1008547200000 | 3522.65 |
| 1008633600000 | 3548.46 |
| 1008720000000 | 3582.29 |
| 1008806400000 | 3552.67 |
| 1008892800000 | 3560.23 |
| 1009411200000 | 3583.59 |
| 1009497600000 | 3584.66 |
| 1009929600000 | 3616.4 |
| 1010016000000 | 3653.83 |
| 1010102400000 | 3670.81 |
| 1010361600000 | 3638.51 |
| 1010448000000 | 3626.16 |
| 1010534400000 | 3606.63 |
| 1010620800000 | 3618.19 |
| 1010707200000 | 3579.37 |
| 1010966400000 | 3569.47 |
| 1011052800000 | 3598.08 |
| 1011139200000 | 3540.69 |
| 1011225600000 | 3580.51 |
| 1011312000000 | 3539.53 |
| 1011571200000 | 3539.53 |
| 1011657600000 | 3510.71 |
| 1011744000000 | 3526.95 |
| 1011830400000 | 3525.95 |
| 1011916800000 | 3528.39 |
| 1012176000000 | 3528.27 |
| 1012262400000 | 3419.48 |
| 1012348800000 | 3464.08 |
| 1012435200000 | 3513.47 |
| 1012521600000 | 3485.34 |
| 1012780800000 | 3390.52 |
| 1012867200000 | 3388.25 |
| 1012953600000 | 3377.57 |
| 1013040000000 | 3368.1 |
| 1013126400000 | 3418.01 |
| 1013385600000 | 3466.04 |
| 1013472000000 | 3451.59 |
| 1013558400000 | 3487.29 |
| 1013644800000 | 3482.57 |
| 1013731200000 | 3433.31 |
| 1013990400000 | 3433.31 |
| 1014076800000 | 3372.91 |
| 1014163200000 | 3421.69 |
| 1014249600000 | 3357.17 |
| 1014336000000 | 3393.22 |
| 1014595200000 | 3457.22 |
| 1014681600000 | 3447.05 |
| 1014768000000 | 3453.92 |
| 1014854400000 | 3448.56 |
| 1014940800000 | 3539.16 |
| 1015200000000 | 3600.88 |
| 1015286400000 | 3574.17 |
| 1015372800000 | 3624.49 |
| 1015459200000 | 3602.79 |
| 1015545600000 | 3624.66 |
| 1015804800000 | 3634.59 |
| 1015891200000 | 3630.92 |
| 1015977600000 | 3593.59 |
| 1016064000000 | 3588.33 |
| 1016150400000 | 3626.72 |
| 1016409600000 | 3616.81 |
| 1016496000000 | 3633.06 |
| 1016582400000 | 3564.89 |
| 1016668800000 | 3565.02 |
| 1016755200000 | 3554.24 |
| 1017014400000 | 3502.59 |
| 1017100800000 | 3524.39 |
| 1017187200000 | 3532.18 |
| 1017273600000 | 3531.42 |
| 1017705600000 | 3504.47 |
| 1017792000000 | 3476.73 |
| 1017878400000 | 3478.63 |
| 1017964800000 | 3459.17 |
| 1018224000000 | 3454.62 |
| 1018310400000 | 3416.98 |
| 1018396800000 | 3453.34 |
| 1018483200000 | 3349.36 |
| 1018569600000 | 3376.92 |
| 1018828800000 | 3340.76 |
| 1018915200000 | 3427.1 |
| 1019001600000 | 3417.97 |
| 1019088000000 | 3418.75 |
| 1019174400000 | 3414.32 |
| 1019433600000 | 3354.85 |
| 1019520000000 | 3321.3 |
| 1019606400000 | 3301.74 |
| 1019692800000 | 3294.83 |
| 1019779200000 | 3241.16 |
| 1020038400000 | 3208.96 |
| 1020124800000 | 3241.65 |
| 1020297600000 | 3238.23 |
| 1020384000000 | 3191.97 |
| 1020643200000 | 3122.61 |
| 1020729600000 | 3109.51 |
| 1020816000000 | 3253.36 |
| 1020902400000 | 3198.09 |
| 1020988800000 | 3142.76 |
| 1021248000000 | 3213.76 |
| 1021334400000 | 3288.9 |
| 1021420800000 | 3269.45 |
| 1021507200000 | 3313.2 |
| 1021593600000 | 3350.8 |
| 1021852800000 | 3295.87 |
| 1021939200000 | 3255.12 |
| 1022025600000 | 3276.19 |
| 1022112000000 | 3307.67 |
| 1022198400000 | 3260.18 |
| 1022457600000 | 3260.18 |
| 1022544000000 | 3226.16 |
| 1022630400000 | 3204.37 |
| 1022716800000 | 3198.08 |
| 1022803200000 | 3202.08 |
| 1023062400000 | 3115.74 |
| 1023148800000 | 3126.5 |
| 1023235200000 | 3156.64 |
| 1023321600000 | 3084.56 |
| 1023408000000 | 3067.62 |
| 1023667200000 | 3078.11 |
| 1023753600000 | 3024.77 |
| 1023840000000 | 3071.7 |
| 1023926400000 | 3043.44 |
| 1024012800000 | 3042.64 |
| 1024272000000 | 3133.08 |
| 1024358400000 | 3135.18 |
| 1024444800000 | 3073.45 |
| 1024531200000 | 3026.52 |
| 1024617600000 | 2956.97 |
| 1024876800000 | 2981.92 |
| 1024963200000 | 2927.06 |
| 1025049600000 | 2927.8 |
| 1025136000000 | 2984.47 |
| 1025222400000 | 2970.31 |
| 1025481600000 | 2901.32 |
| 1025568000000 | 2851 |
| 1025654400000 | 2876.87 |
| 1025740800000 | 2876.87 |
| 1025827200000 | 2990.5 |
| 1026086400000 | 2953.87 |
| 1026172800000 | 2880.38 |
| 1026259200000 | 2783.38 |
| 1026345600000 | 2813.11 |
| 1026432000000 | 2788.21 |
| 1026691200000 | 2778.32 |
| 1026777600000 | 2727.84 |
| 1026864000000 | 2758.7 |
| 1026950400000 | 2684.1 |
| 1027036800000 | 2574 |
| 1027296000000 | 2475.01 |
| 1027382400000 | 2403 |
| 1027468800000 | 2544.03 |
| 1027555200000 | 2515.75 |
| 1027641600000 | 2584.42 |
| 1027900800000 | 2733.24 |
| 1027987200000 | 2744.06 |
| 1028073600000 | 2787.34 |
| 1028160000000 | 2692.9 |
| 1028246400000 | 2634.58 |
| 1028505600000 | 2541.82 |
| 1028592000000 | 2615.83 |
| 1028678400000 | 2679.38 |
| 1028764800000 | 2776.32 |
| 1028851200000 | 2789.18 |
| 1029110400000 | 2774.94 |
| 1029196800000 | 2710.92 |
| 1029283200000 | 2833.78 |
| 1029369600000 | 2859.97 |
| 1029456000000 | 2859.74 |
| 1029715200000 | 2940.69 |
| 1029801600000 | 2893.07 |
| 1029888000000 | 2932.26 |
| 1029974400000 | 2963.89 |
| 1030060800000 | 2893.28 |
| 1030320000000 | 2908.56 |
| 1030406400000 | 2867.62 |
| 1030492800000 | 2814.19 |
| 1030579200000 | 2812.39 |
| 1030665600000 | 2801.03 |
| 1030924800000 | 2801.03 |
| 1031011200000 | 2672.59 |
| 1031097600000 | 2721.24 |
| 1031184000000 | 2666.37 |
| 1031270400000 | 2715.78 |
| 1031529600000 | 2743.55 |
| 1031616000000 | 2770.13 |
| 1031702400000 | 2770.29 |
| 1031788800000 | 2693.02 |
| 1031875200000 | 2701.83 |
| 1032134400000 | 2716.1 |
| 1032220800000 | 2664.73 |
| 1032307200000 | 2644.53 |
| 1032393600000 | 2562.25 |
| 1032480000000 | 2562.6 |
| 1032739200000 | 2533.54 |
| 1032825600000 | 2494.3 |
| 1032912000000 | 2554.83 |
| 1032998400000 | 2597.06 |
| 1033084800000 | 2501.37 |
| 1033344000000 | 2466.57 |
| 1033430400000 | 2580.09 |
| 1033516800000 | 2528.35 |
| 1033603200000 | 2507.5 |
| 1033689600000 | 2454.08 |
| 1033948800000 | 2410.42 |
| 1034035200000 | 2462.23 |
| 1034121600000 | 2407.51 |
| 1034208000000 | 2485.09 |
| 1034294400000 | 2583.76 |
| 1034553600000 | 2603.54 |
| 1034640000000 | 2734.15 |
| 1034726400000 | 2671.42 |
| 1034812800000 | 2730.45 |
| 1034899200000 | 2750.41 |
| 1035158400000 | 2781.82 |
| 1035244800000 | 2761.67 |
| 1035331200000 | 2769.46 |
| 1035417600000 | 2727.27 |
| 1035504000000 | 2774.09 |
| 1035763200000 | 2755.8 |
| 1035849600000 | 2734.61 |
| 1035936000000 | 2759.24 |
| 1036022400000 | 2749.32 |
| 1036108800000 | 2789.1 |
| 1036368000000 | 2808.11 |
| 1036454400000 | 2844 |
| 1036540800000 | 2860.59 |
| 1036627200000 | 2801.42 |
| 1036713600000 | 2790.12 |
| 1036972800000 | 2737.44 |
| 1037059200000 | 2748.22 |
| 1037145600000 | 2746.76 |
| 1037232000000 | 2807.48 |
| 1037318400000 | 2819 |
| 1037577600000 | 2786.31 |
| 1037664000000 | 2777.13 |
| 1037750400000 | 2829.74 |
| 1037836800000 | 2882.81 |
| 1037923200000 | 2859.84 |
| 1038182400000 | 2869.65 |
| 1038268800000 | 2809.36 |
| 1038355200000 | 2887.6 |
| 1038441600000 | 2887.6 |
| 1038528000000 | 2874.86 |
| 1038787200000 | 2865.18 |
| 1038873600000 | 2827.59 |
| 1038960000000 | 2824.9 |
| 1039046400000 | 2785.19 |
| 1039132800000 | 2798.71 |
| 1039392000000 | 2741.88 |
| 1039478400000 | 2785.11 |
| 1039564800000 | 2784.8 |
| 1039651200000 | 2765.59 |
| 1039737600000 | 2728.84 |
| 1039996800000 | 2796.85 |
| 1040083200000 | 2767.37 |
| 1040169600000 | 2732.83 |
| 1040256000000 | 2712.43 |
| 1040342400000 | 2750.35 |
| 1040601600000 | 2753.01 |
| 1040947200000 | 2709.09 |
| 1041206400000 | 2722.23 |
| 1041465600000 | 2811.64 |
| 1041552000000 | 2810.82 |
| 1041811200000 | 2871.09 |
| 1041897600000 | 2852.66 |
| 1041984000000 | 2814.21 |
| 1042070400000 | 2862.74 |
| 1042156800000 | 2860.06 |
| 1042416000000 | 2861.51 |
| 1042502400000 | 2884.41 |
| 1042588800000 | 2840.08 |
| 1042675200000 | 2827.08 |
| 1042761600000 | 2785.69 |
| 1043020800000 | 2785.69 |
| 1043107200000 | 2744.73 |
| 1043193600000 | 2715.74 |
| 1043280000000 | 2737.72 |
| 1043366400000 | 2651.69 |
| 1043625600000 | 2611.46 |
| 1043712000000 | 2641.56 |
| 1043798400000 | 2666.66 |
| 1043884800000 | 2601.42 |
| 1043971200000 | 2637.41 |
| 1044230400000 | 2659.26 |
| 1044316800000 | 2617.64 |
| 1044403200000 | 2600 |
| 1044489600000 | 2587.49 |
| 1044576000000 | 2557.86 |
| 1044835200000 | 2573.53 |
| 1044921600000 | 2551.72 |
| 1045008000000 | 2522.96 |
| 1045094400000 | 2526.77 |
| 1045180800000 | 2582.51 |
| 1045440000000 | 2582.51 |
| 1045526400000 | 2634.84 |
| 1045612800000 | 2621.1 |
| 1045699200000 | 2590.48 |
| 1045785600000 | 2625.7 |
| 1046044800000 | 2579.1 |
| 1046131200000 | 2598.27 |
| 1046217600000 | 2564.71 |
| 1046304000000 | 2595.34 |
| 1046390400000 | 2606.89 |
| 1046649600000 | 2588.42 |
| 1046736000000 | 2550.01 |
| 1046822400000 | 2584.37 |
| 1046908800000 | 2561.35 |
| 1046995200000 | 2588.88 |
| 1047254400000 | 2519.92 |
| 1047340800000 | 2503.75 |
| 1047427200000 | 2516.81 |
| 1047513600000 | 2602.65 |
| 1047600000000 | 2607.18 |
| 1047859200000 | 2696.24 |
| 1047945600000 | 2709.76 |
| 1048032000000 | 2744.39 |
| 1048118400000 | 2747.84 |
| 1048204800000 | 2818.12 |
| 1048464000000 | 2718.71 |
| 1048550400000 | 2750.88 |
| 1048636800000 | 2733.8 |
| 1048723200000 | 2727.6 |
| 1048809600000 | 2712.58 |
| 1049068800000 | 2661.5 |
| 1049155200000 | 2704.25 |
| 1049241600000 | 2779.65 |
| 1049328000000 | 2764.68 |
| 1049414400000 | 2781.43 |
| 1049673600000 | 2778.56 |
| 1049760000000 | 2781.39 |
| 1049846400000 | 2739.14 |
| 1049932800000 | 2752.94 |
| 1050019200000 | 2741.33 |
| 1050278400000 | 2792.34 |
| 1050364800000 | 2810.09 |
| 1050451200000 | 2771.93 |
| 1050537600000 | 2814.45 |
| 1050969600000 | 2875.79 |
| 1051056000000 | 2897.3 |
| 1051142400000 | 2871.59 |
| 1051228800000 | 2834.01 |
| 1051488000000 | 2886.47 |
| 1051574400000 | 2890.79 |
| 1051660800000 | 2886.25 |
| 1051833600000 | 2928.96 |
| 1052092800000 | 2910.45 |
| 1052179200000 | 2932.85 |
| 1052265600000 | 2920.39 |
| 1052352000000 | 2892.7 |
| 1052438400000 | 2934.88 |
| 1052697600000 | 2966.44 |
| 1052784000000 | 2953.34 |
| 1052870400000 | 2940.88 |
| 1052956800000 | 2961.25 |
| 1053043200000 | 2948.1 |
| 1053302400000 | 2873.14 |
| 1053388800000 | 2864.93 |
| 1053475200000 | 2868.36 |
| 1053561600000 | 2885.87 |
| 1053648000000 | 2884.22 |
| 1053907200000 | 2884.22 |
| 1053993600000 | 2942.7 |
| 1054080000000 | 2947.92 |
| 1054166400000 | 2934.53 |
| 1054252800000 | 2968.69 |
| 1054512000000 | 2977.33 |
| 1054598400000 | 3000.7 |
| 1054684800000 | 3042.23 |
| 1054771200000 | 3048.01 |
| 1054857600000 | 3046.19 |
| 1055116800000 | 3016.4 |
| 1055203200000 | 3046.74 |
| 1055289600000 | 3083.81 |
| 1055376000000 | 3086.61 |
| 1055462400000 | 3061.68 |
| 1055721600000 | 3135.78 |
| 1055808000000 | 3142.61 |
| 1055894400000 | 3134.9 |
| 1055980800000 | 3086.69 |
| 1056067200000 | 3090.93 |
| 1056326400000 | 3049.95 |
| 1056412800000 | 3055.32 |
| 1056499200000 | 3027.34 |
| 1056585600000 | 3059.87 |
| 1056672000000 | 3024.76 |
| 1056931200000 | 3017.15 |
| 1057017600000 | 3046.73 |
| 1057104000000 | 3082.7 |
| 1057190400000 | 3054.68 |
| 1057276800000 | 3054.68 |
| 1057536000000 | 3109.67 |
| 1057622400000 | 3117.69 |
| 1057708800000 | 3099.05 |
| 1057795200000 | 3062.49 |
| 1057881600000 | 3100.28 |
| 1058140800000 | 3117.39 |
| 1058227200000 | 3107.73 |
| 1058313600000 | 3092.59 |
| 1058400000000 | 3055.56 |
| 1058486400000 | 3091.09 |
| 1058745600000 | 3038.25 |
| 1058832000000 | 3061.75 |
| 1058918400000 | 3065.59 |
| 1059004800000 | 3036.68 |
| 1059091200000 | 3095.96 |
| 1059350400000 | 3084.52 |
| 1059436800000 | 3057.91 |
| 1059523200000 | 3056.62 |
| 1059609600000 | 3063.7 |
| 1059696000000 | 3023.15 |
| 1059955200000 | 3037.98 |
| 1060041600000 | 2988.08 |
| 1060128000000 | 2999.4 |
| 1060214400000 | 3025.57 |
| 1060300800000 | 3035.82 |
| 1060560000000 | 3043.86 |
| 1060646400000 | 3067.2 |
| 1060732800000 | 3038.61 |
| 1060819200000 | 3055.06 |
| 1060905600000 | 3056.23 |
| 1061164800000 | 3082.2 |
| 1061251200000 | 3085.37 |
| 1061337600000 | 3074.43 |
| 1061424000000 | 3073.56 |
| 1061510400000 | 3044.3 |
| 1061769600000 | 3051.02 |
| 1061856000000 | 3060.43 |
| 1061942400000 | 3053.68 |
| 1062028800000 | 3067.5 |
| 1062115200000 | 3077.58 |
| 1062374400000 | 3077.58 |
| 1062460800000 | 3121.34 |
| 1062547200000 | 3145.59 |
| 1062633600000 | 3154.94 |
| 1062720000000 | 3134.79 |
| 1062979200000 | 3167.35 |
| 1063065600000 | 3142.35 |
| 1063152000000 | 3117.83 |
| 1063238400000 | 3134.17 |
| 1063324800000 | 3140.18 |
| 1063584000000 | 3129.02 |
| 1063670400000 | 3172.93 |
| 1063756800000 | 3156.97 |
| 1063843200000 | 3200.26 |
| 1063929600000 | 3185.62 |
| 1064188800000 | 3141.07 |
| 1064275200000 | 3162.25 |
| 1064361600000 | 3099.11 |
| 1064448000000 | 3086.13 |
| 1064534400000 | 3070.95 |
| 1064793600000 | 3102.02 |
| 1064880000000 | 3062.43 |
| 1064966400000 | 3134.8 |
| 1065052800000 | 3141.11 |
| 1065139200000 | 3161.6 |
| 1065398400000 | 3172.1 |
| 1065484800000 | 3188.84 |
| 1065571200000 | 3167.85 |
| 1065657600000 | 3180.14 |
| 1065744000000 | 3175.11 |
| 1066003200000 | 3194.4 |
| 1066089600000 | 3210.06 |
| 1066176000000 | 3205.39 |
| 1066262400000 | 3214.35 |
| 1066348800000 | 3185.59 |
| 1066608000000 | 3204.04 |
| 1066694400000 | 3207.91 |
| 1066780800000 | 3152.64 |
| 1066867200000 | 3166.82 |
| 1066953600000 | 3144.35 |
| 1067212800000 | 3137.36 |
| 1067299200000 | 3185.03 |
| 1067385600000 | 3180.79 |
| 1067472000000 | 3168.86 |
| 1067558400000 | 3186.75 |
| 1067817600000 | 3206.16 |
| 1067904000000 | 3186.4 |
| 1067990400000 | 3179.73 |
| 1068076800000 | 3197.66 |
| 1068163200000 | 3173.24 |
| 1068422400000 | 3163.11 |
| 1068508800000 | 3164.01 |
| 1068595200000 | 3196.58 |
| 1068681600000 | 3193.69 |
| 1068768000000 | 3173.6 |
| 1069027200000 | 3157.82 |
| 1069113600000 | 3135.64 |
| 1069200000000 | 3165.62 |
| 1069286400000 | 3134.16 |
| 1069372800000 | 3133.77 |
| 1069632000000 | 3178.46 |
| 1069718400000 | 3175.73 |
| 1069804800000 | 3186.06 |
| 1069891200000 | 3186.06 |
| 1069977600000 | 3180.1 |
| 1070236800000 | 3214.93 |
| 1070323200000 | 3206.78 |
| 1070409600000 | 3201.91 |
| 1070496000000 | 3223.5 |
| 1070582400000 | 3197.51 |
| 1070841600000 | 3224.83 |
| 1070928000000 | 3202.62 |
| 1071014400000 | 3210.22 |
| 1071100800000 | 3239.42 |
| 1071187200000 | 3244.43 |
| 1071446400000 | 3235.47 |
| 1071532800000 | 3262.83 |
| 1071619200000 | 3263.87 |
| 1071705600000 | 3294.94 |
| 1071792000000 | 3292.93 |
| 1072051200000 | 3300.1 |
| 1072137600000 | 3309.01 |
| 1072656000000 | 3350.99 |
| 1072742400000 | 3352.47 |
| 1073001600000 | 3346.52 |
| 1073260800000 | 3392 |
| 1073347200000 | 3394.13 |
| 1073433600000 | 3403.94 |
| 1073520000000 | 3418.34 |
| 1073606400000 | 3379.85 |
| 1073865600000 | 3393.01 |
| 1073952000000 | 3371.45 |
| 1074038400000 | 3394.89 |
| 1074124800000 | 3394.79 |
| 1074211200000 | 3417.77 |
| 1074470400000 | 3417.77 |
| 1074556800000 | 3412.98 |
| 1074643200000 | 3448.31 |
| 1074729600000 | 3440.25 |
| 1074816000000 | 3433.9 |
| 1075075200000 | 3484.56 |
| 1075161600000 | 3446.35 |
| 1075248000000 | 3400.68 |
| 1075334400000 | 3427.82 |
| 1075420800000 | 3409.48 |
| 1075680000000 | 3428.86 |
| 1075766400000 | 3431.94 |
| 1075852800000 | 3406.45 |
| 1075939200000 | 3405.34 |
| 1076025600000 | 3442.04 |
| 1076284800000 | 3427.95 |
| 1076371200000 | 3443.66 |
| 1076457600000 | 3478.98 |
| 1076544000000 | 3459.29 |
| 1076630400000 | 3443.74 |
| 1076889600000 | 3443.74 |
| 1076976000000 | 3475.87 |
| 1077062400000 | 3453.78 |
| 1077148800000 | 3438.97 |
| 1077235200000 | 3435 |
| 1077494400000 | 3437.68 |
| 1077580800000 | 3433.37 |
| 1077667200000 | 3442.85 |
| 1077753600000 | 3441.85 |
| 1077840000000 | 3432.72 |
| 1078099200000 | 3465.09 |
| 1078185600000 | 3444.72 |
| 1078272000000 | 3452.21 |
| 1078358400000 | 3461.09 |
| 1078444800000 | 3464.62 |
| 1078704000000 | 3437.24 |
| 1078790400000 | 3424.05 |
| 1078876800000 | 3378.3 |
| 1078963200000 | 3328.94 |
| 1079049600000 | 3364.34 |
| 1079308800000 | 3321.49 |
| 1079395200000 | 3343.22 |
| 1079481600000 | 3370.71 |
| 1079568000000 | 3366.9 |
| 1079654400000 | 3322.15 |
| 1079913600000 | 3282.73 |
| 1080000000000 | 3276.77 |
| 1080086400000 | 3268.39 |
| 1080172800000 | 3319.86 |
| 1080259200000 | 3315.11 |
| 1080518400000 | 3359.79 |
| 1080604800000 | 3371.92 |
| 1080691200000 | 3362.24 |
| 1080777600000 | 3381.4 |
| 1080864000000 | 3406.11 |
| 1081123200000 | 3435.7 |
| 1081209600000 | 3430.65 |
| 1081296000000 | 3406.17 |
| 1081382400000 | 3399.8 |
| 1081814400000 | 3356.94 |
| 1081900800000 | 3357.89 |
| 1081987200000 | 3367.47 |
| 1082073600000 | 3382.51 |
| 1082332800000 | 3387.32 |
| 1082419200000 | 3330.97 |
| 1082505600000 | 3342.98 |
| 1082592000000 | 3374.37 |
| 1082678400000 | 3384.68 |
| 1082937600000 | 3374.06 |
| 1083024000000 | 3383.96 |
| 1083110400000 | 3337.54 |
| 1083196800000 | 3322.11 |
| 1083283200000 | 3302.84 |
| 1083542400000 | 3339.04 |
| 1083628800000 | 3347.27 |
| 1083715200000 | 3350.81 |
| 1083801600000 | 3331.28 |
| 1083888000000 | 3293.8 |
| 1084147200000 | 3265.72 |
| 1084233600000 | 3288.22 |
| 1084320000000 | 3296.83 |
| 1084406400000 | 3287.42 |
| 1084492800000 | 3283.66 |
| 1084752000000 | 3254.32 |
| 1084838400000 | 3272.42 |
| 1084924800000 | 3261.78 |
| 1085011200000 | 3269.1 |
| 1085097600000 | 3276.21 |
| 1085356800000 | 3270.35 |
| 1085443200000 | 3321.03 |
| 1085529600000 | 3322.62 |
| 1085616000000 | 3341.85 |
| 1085702400000 | 3333.67 |
| 1085961600000 | 3333.67 |
| 1086048000000 | 3337.04 |
| 1086134400000 | 3354.29 |
| 1086220800000 | 3336.21 |
| 1086307200000 | 3350.83 |
| 1086566400000 | 3402.51 |
| 1086652800000 | 3406.92 |
| 1086739200000 | 3378.68 |
| 1086825600000 | 3396.1 |
| 1086912000000 | 3396.1 |
| 1087171200000 | 3368.72 |
| 1087257600000 | 3386.05 |
| 1087344000000 | 3392.05 |
| 1087430400000 | 3388.78 |
| 1087516800000 | 3401.78 |
| 1087776000000 | 3385.5 |
| 1087862400000 | 3390.06 |
| 1087948800000 | 3414.04 |
| 1088035200000 | 3402.53 |
| 1088121600000 | 3356.09 |
| 1088380800000 | 3366.61 |
| 1088467200000 | 3375.49 |
| 1088553600000 | 3380.46 |
| 1088640000000 | 3351.2 |
| 1088726400000 | 3343.65 |
| 1088985600000 | 3343.65 |
| 1089072000000 | 3323.22 |
| 1089158400000 | 3328.3 |
| 1089244800000 | 3307.14 |
| 1089331200000 | 3319.57 |
| 1089590400000 | 3326.06 |
| 1089676800000 | 3331.55 |
| 1089763200000 | 3320.47 |
| 1089849600000 | 3294.82 |
| 1089936000000 | 3286.29 |
| 1090195200000 | 3288.32 |
| 1090281600000 | 3306.56 |
| 1090368000000 | 3267.28 |
| 1090454400000 | 3286.99 |
| 1090540800000 | 3254.35 |
| 1090800000000 | 3253.52 |
| 1090886400000 | 3282.27 |
| 1090972800000 | 3286.93 |
| 1091059200000 | 3296.89 |
| 1091145600000 | 3297.73 |
| 1091404800000 | 3315.63 |
| 1091491200000 | 3302.54 |
| 1091577600000 | 3303.46 |
| 1091664000000 | 3251.68 |
| 1091750400000 | 3205.16 |
| 1092009600000 | 3208.8 |
| 1092096000000 | 3244.11 |
| 1092182400000 | 3241.38 |
| 1092268800000 | 3201.86 |
| 1092355200000 | 3210.76 |
| 1092614400000 | 3249 |
| 1092700800000 | 3254.72 |
| 1092787200000 | 3295.55 |
| 1092873600000 | 3285.55 |
| 1092960000000 | 3301.57 |
| 1093219200000 | 3293.95 |
| 1093305600000 | 3295.35 |
| 1093392000000 | 3318.39 |
| 1093478400000 | 3319.43 |
| 1093564800000 | 3330.05 |
| 1093824000000 | 3306.36 |
| 1093910400000 | 3323.26 |
| 1093996800000 | 3326.45 |
| 1094083200000 | 3360.88 |
| 1094169600000 | 3344.56 |
| 1094428800000 | 3344.56 |
| 1094515200000 | 3368.33 |
| 1094601600000 | 3359.03 |
| 1094688000000 | 3362.92 |
| 1094774400000 | 3372.79 |
| 1095033600000 | 3373.18 |
| 1095120000000 | 3379.95 |
| 1095206400000 | 3350.97 |
| 1095292800000 | 3354.51 |
| 1095379200000 | 3367.76 |
| 1095638400000 | 3344.57 |
| 1095724800000 | 3365.8 |
| 1095811200000 | 3312.38 |
| 1095897600000 | 3290.89 |
| 1095984000000 | 3291.68 |
| 1096243200000 | 3275.43 |
| 1096329600000 | 3293.21 |
| 1096416000000 | 3306.83 |
| 1096502400000 | 3286.18 |
| 1096588800000 | 3337.94 |
| 1096848000000 | 3350.99 |
| 1096934400000 | 3351.58 |
| 1097020800000 | 3373.84 |
| 1097107200000 | 3339.57 |
| 1097193600000 | 3317.39 |
| 1097452800000 | 3328.99 |
| 1097539200000 | 3325.28 |
| 1097625600000 | 3301.51 |
| 1097712000000 | 3265.08 |
| 1097798400000 | 3279.98 |
| 1098057600000 | 3302.87 |
| 1098144000000 | 3279.3 |
| 1098230400000 | 3277.13 |
| 1098316800000 | 3274.4 |
| 1098403200000 | 3232.88 |
| 1098662400000 | 3224.82 |
| 1098748800000 | 3269.51 |
| 1098835200000 | 3312.12 |
| 1098921600000 | 3321.8 |
| 1099008000000 | 3329.94 |
| 1099267200000 | 3327.29 |
| 1099353600000 | 3330.11 |
| 1099440000000 | 3367.21 |
| 1099526400000 | 3418.61 |
| 1099612800000 | 3430.68 |
| 1099872000000 | 3425.12 |
| 1099958400000 | 3420.96 |
| 1100044800000 | 3409.49 |
| 1100131200000 | 3437.03 |
| 1100217600000 | 3474.9 |
| 1100476800000 | 3475.58 |
| 1100563200000 | 3451.85 |
| 1100649600000 | 3470.18 |
| 1100736000000 | 3471.33 |
| 1100822400000 | 3433.5 |
| 1101081600000 | 3445.1 |
| 1101168000000 | 3440.04 |
| 1101254400000 | 3447.25 |
| 1101340800000 | 3447.25 |
| 1101427200000 | 3446.47 |
| 1101686400000 | 3433.88 |
| 1101772800000 | 3419.4 |
| 1101859200000 | 3476.08 |
| 1101945600000 | 3478.96 |
| 1102032000000 | 3482.72 |
| 1102291200000 | 3478.02 |
| 1102377600000 | 3443.99 |
| 1102464000000 | 3468.89 |
| 1102550400000 | 3482.27 |
| 1102636800000 | 3474.76 |
| 1102896000000 | 3503.5 |
| 1102982400000 | 3516.55 |
| 1103068800000 | 3521.19 |
| 1103155200000 | 3523.47 |
| 1103241600000 | 3482.38 |
| 1103500800000 | 3485.21 |
| 1103587200000 | 3518.13 |
| 1103673600000 | 3534.06 |
| 1103760000000 | 3539.25 |
| 1104105600000 | 3524.59 |
| 1104192000000 | 3544.01 |
| 1104278400000 | 3540.81 |
| 1104364800000 | 3537.07 |
| 1104710400000 | 3521.48 |
| 1104796800000 | 3490.23 |
| 1104883200000 | 3486.01 |
| 1104969600000 | 3505.54 |
| 1105056000000 | 3499.07 |
| 1105315200000 | 3512.53 |
| 1105401600000 | 3491.91 |
| 1105488000000 | 3507.58 |
| 1105574400000 | 3467.18 |
| 1105660800000 | 3482.33 |
| 1105920000000 | 3482.33 |
| 1106006400000 | 3516.76 |
| 1106092800000 | 3481.88 |
| 1106179200000 | 3463.68 |
| 1106265600000 | 3439.46 |
| 1106524800000 | 3433.71 |
| 1106611200000 | 3457.41 |
| 1106697600000 | 3466.39 |
| 1106784000000 | 3461.89 |
| 1106870400000 | 3451.86 |
| 1107129600000 | 3473.7 |
| 1107216000000 | 3494.83 |
| 1107302400000 | 3504.6 |
| 1107388800000 | 3495.4 |
| 1107475200000 | 3537.05 |
| 1107734400000 | 3538.43 |
| 1107820800000 | 3544.38 |
| 1107907200000 | 3520.38 |
| 1107993600000 | 3535.82 |
| 1108080000000 | 3552.81 |
| 1108339200000 | 3556.56 |
| 1108425600000 | 3566 |
| 1108512000000 | 3562 |
| 1108598400000 | 3534.61 |
| 1108684800000 | 3545.3 |
| 1108944000000 | 3545.3 |
| 1109030400000 | 3496.12 |
| 1109116800000 | 3512.3 |
| 1109203200000 | 3537.18 |
| 1109289600000 | 3568.46 |
| 1109548800000 | 3544.72 |
| 1109635200000 | 3562.01 |
| 1109721600000 | 3566.34 |
| 1109808000000 | 3564.79 |
| 1109894400000 | 3596.13 |
| 1110153600000 | 3603.58 |
| 1110240000000 | 3589.75 |
| 1110326400000 | 3554.09 |
| 1110412800000 | 3564.78 |
| 1110499200000 | 3535.51 |
| 1110758400000 | 3551.24 |
| 1110844800000 | 3521.27 |
| 1110931200000 | 3501.07 |
| 1111017600000 | 3500.56 |
| 1111104000000 | 3505.31 |
| 1111363200000 | 3481.78 |
| 1111449600000 | 3441.08 |
| 1111536000000 | 3450.62 |
| 1111622400000 | 3442.87 |
| 1112054400000 | 3421.39 |
| 1112140800000 | 3465.64 |
| 1112227200000 | 3456.34 |
| 1112313600000 | 3429 |
| 1112572800000 | 3437.12 |
| 1112659200000 | 3454.83 |
| 1112745600000 | 3464.38 |
| 1112832000000 | 3484.77 |
| 1112918400000 | 3460.02 |
| 1113177600000 | 3461.39 |
| 1113264000000 | 3484.05 |
| 1113350400000 | 3454.34 |
| 1113436800000 | 3432.74 |
| 1113523200000 | 3386.97 |
| 1113782400000 | 3393.5 |
| 1113868800000 | 3404.7 |
| 1113955200000 | 3358 |
| 1114041600000 | 3424.71 |
| 1114128000000 | 3407.65 |
| 1114387200000 | 3429.82 |
| 1114473600000 | 3404.33 |
| 1114560000000 | 3418.68 |
| 1114646400000 | 3376.33 |
| 1114732800000 | 3421.03 |
| 1114992000000 | 3435.39 |
| 1115078400000 | 3429.9 |
| 1115164800000 | 3466.04 |
| 1115251200000 | 3459.86 |
| 1115337600000 | 3451.51 |
| 1115596800000 | 3472.79 |
| 1115683200000 | 3436.82 |
| 1115769600000 | 3452.63 |
| 1115856000000 | 3421.7 |
| 1115942400000 | 3411.56 |
| 1116201600000 | 3443.9 |
| 1116288000000 | 3464.83 |
| 1116374400000 | 3497.8 |
| 1116460800000 | 3515.73 |
| 1116547200000 | 3508.47 |
| 1116806400000 | 3521.17 |
| 1116892800000 | 3523.38 |
| 1116979200000 | 3516.77 |
| 1117065600000 | 3536.64 |
| 1117152000000 | 3536.94 |
| 1117411200000 | 3536.94 |
| 1117497600000 | 3506 |
| 1117584000000 | 3539.48 |
| 1117670400000 | 3541.83 |
| 1117756800000 | 3511.15 |
| 1118016000000 | 3511.58 |
| 1118102400000 | 3513.35 |
| 1118188800000 | 3504.63 |
| 1118275200000 | 3520.27 |
| 1118361600000 | 3514.14 |
| 1118620800000 | 3518.86 |
| 1118707200000 | 3522.58 |
| 1118793600000 | 3530.09 |
| 1118880000000 | 3540.67 |
| 1118966400000 | 3555.96 |
| 1119225600000 | 3553.29 |
| 1119312000000 | 3545.5 |
| 1119398400000 | 3542.64 |
| 1119484800000 | 3502.75 |
| 1119571200000 | 3473.35 |
| 1119830400000 | 3471.72 |
| 1119916800000 | 3499.19 |
| 1120003200000 | 3494.16 |
| 1120089600000 | 3454.5 |
| 1120176000000 | 3461.38 |
| 1120435200000 | 3461.38 |
| 1120521600000 | 3490.43 |
| 1120608000000 | 3461.66 |
| 1120694400000 | 3465.36 |
| 1120780800000 | 3510.26 |
| 1121040000000 | 3526.72 |
| 1121126400000 | 3536.51 |
| 1121212800000 | 3542.6 |
| 1121299200000 | 3559.96 |
| 1121385600000 | 3563.74 |
| 1121644800000 | 3533.58 |
| 1121731200000 | 3553.9 |
| 1121817600000 | 3567.55 |
| 1121904000000 | 3546.79 |
| 1121990400000 | 3553.67 |
| 1122249600000 | 3539.97 |
| 1122336000000 | 3541.31 |
| 1122422400000 | 3557.1 |
| 1122508800000 | 3573.48 |
| 1122595200000 | 3541.16 |
| 1122854400000 | 3547.36 |
| 1122940800000 | 3570.04 |
| 1123027200000 | 3573.45 |
| 1123113600000 | 3548.82 |
| 1123200000000 | 3530.53 |
| 1123459200000 | 3523.18 |
| 1123545600000 | 3550.2 |
| 1123632000000 | 3539.56 |
| 1123718400000 | 3565.1 |
| 1123804800000 | 3539.42 |
| 1124064000000 | 3547.83 |
| 1124150400000 | 3513.53 |
| 1124236800000 | 3518.92 |
| 1124323200000 | 3520.73 |
| 1124409600000 | 3518.56 |
| 1124668800000 | 3522.25 |
| 1124755200000 | 3507.52 |
| 1124841600000 | 3478.79 |
| 1124928000000 | 3486.74 |
| 1125014400000 | 3466.6 |
| 1125273600000 | 3490.76 |
| 1125360000000 | 3480.3 |
| 1125446400000 | 3512.27 |
| 1125532800000 | 3514.14 |
| 1125619200000 | 3504.56 |
| 1125878400000 | 3504.56 |
| 1125964800000 | 3550.09 |
| 1126051200000 | 3562.44 |
| 1126137600000 | 3554.72 |
| 1126224000000 | 3580.5 |
| 1126483200000 | 3574.77 |
| 1126569600000 | 3546.07 |
| 1126656000000 | 3535.04 |
| 1126742400000 | 3541.02 |
| 1126828800000 | 3577.31 |
| 1127088000000 | 3559.19 |
| 1127174400000 | 3532.59 |
| 1127260800000 | 3505.04 |
| 1127347200000 | 3518.3 |
| 1127433600000 | 3513.89 |
| 1127692800000 | 3510.72 |
| 1127779200000 | 3505.91 |
| 1127865600000 | 3507.73 |
| 1127952000000 | 3539.15 |
| 1128038400000 | 3533.11 |
| 1128297600000 | 3518.85 |
| 1128384000000 | 3490.04 |
| 1128470400000 | 3451.01 |
| 1128556800000 | 3442.79 |
| 1128643200000 | 3451.73 |
| 1128902400000 | 3433.68 |
| 1128988800000 | 3430.69 |
| 1129075200000 | 3421.33 |
| 1129161600000 | 3424.45 |
| 1129248000000 | 3441.65 |
| 1129507200000 | 3444.36 |
| 1129593600000 | 3414.71 |
| 1129680000000 | 3466.52 |
| 1129766400000 | 3407.85 |
| 1129852800000 | 3406.38 |
| 1130112000000 | 3455.55 |
| 1130198400000 | 3450.24 |
| 1130284800000 | 3436.65 |
| 1130371200000 | 3407.64 |
| 1130457600000 | 3463.83 |
| 1130716800000 | 3476.97 |
| 1130803200000 | 3460.27 |
| 1130889600000 | 3489.57 |
| 1130976000000 | 3509.88 |
| 1131062400000 | 3514.3 |
| 1131321600000 | 3525.34 |
| 1131408000000 | 3519.92 |
| 1131494400000 | 3527.89 |
| 1131580800000 | 3555.81 |
| 1131667200000 | 3568.49 |
| 1131926400000 | 3564.92 |
| 1132012800000 | 3554.98 |
| 1132099200000 | 3557.82 |
| 1132185600000 | 3579.36 |
| 1132272000000 | 3602.12 |
| 1132531200000 | 3620.22 |
| 1132617600000 | 3635.72 |
| 1132704000000 | 3650.9 |
| 1132790400000 | 3650.9 |
| 1132876800000 | 3659.04 |
| 1133136000000 | 3630.82 |
| 1133222400000 | 3627.18 |
| 1133308800000 | 3601.41 |
| 1133395200000 | 3632.57 |
| 1133481600000 | 3631.1 |
| 1133740800000 | 3625.84 |
| 1133827200000 | 3625.49 |
| 1133913600000 | 3608.16 |
| 1134000000000 | 3595.98 |
| 1134086400000 | 3601.14 |
| 1134345600000 | 3601.95 |
| 1134432000000 | 3622 |
| 1134518400000 | 3639.55 |
| 1134604800000 | 3638.84 |
| 1134691200000 | 3627.95 |
| 1134950400000 | 3623.35 |
| 1135036800000 | 3615.65 |
| 1135123200000 | 3619.12 |
| 1135209600000 | 3633.03 |
| 1135296000000 | 3633.84 |
| 1135641600000 | 3597.27 |
| 1135728000000 | 3598.06 |
| 1135814400000 | 3587.15 |
| 1135900800000 | 3570.48 |
| 1136160000000 | 3570.48 |
| 1136246400000 | 3633.32 |
| 1136332800000 | 3640.6 |
| 1136419200000 | 3642.94 |
| 1136505600000 | 3674.45 |
| 1136764800000 | 3684.27 |
| 1136851200000 | 3681.29 |
| 1136937600000 | 3699.02 |
| 1137024000000 | 3675.8 |
| 1137110400000 | 3676.21 |
| 1137369600000 | 3676.21 |
| 1137456000000 | 3658.11 |
| 1137542400000 | 3638.74 |
| 1137628800000 | 3653.35 |
| 1137715200000 | 3571.38 |
| 1137974400000 | 3572.26 |
| 1138060800000 | 3571.21 |
| 1138147200000 | 3570.12 |
| 1138233600000 | 3588.39 |
| 1138320000000 | 3619.32 |
| 1138579200000 | 3623.67 |
| 1138665600000 | 3605.12 |
| 1138752000000 | 3615.99 |
| 1138838400000 | 3585.97 |
| 1138924800000 | 3562.92 |
| 1139184000000 | 3555.19 |
| 1139270400000 | 3535.38 |
| 1139356800000 | 3580.95 |
| 1139443200000 | 3581.11 |
| 1139529600000 | 3589.33 |
| 1139788800000 | 3577.99 |
| 1139875200000 | 3615.93 |
| 1139961600000 | 3629.97 |
| 1140048000000 | 3652.69 |
| 1140134400000 | 3647.19 |
| 1140393600000 | 3647.19 |
| 1140480000000 | 3632.13 |
| 1140566400000 | 3652.28 |
| 1140652800000 | 3639.22 |
| 1140739200000 | 3644.69 |
| 1140998400000 | 3662.77 |
| 1141084800000 | 3627.52 |
| 1141171200000 | 3656.13 |
| 1141257600000 | 3644.23 |
| 1141344000000 | 3638.6 |
| 1141603200000 | 3625.72 |
| 1141689600000 | 3629.98 |
| 1141776000000 | 3643.31 |
| 1141862400000 | 3621.45 |
| 1141948800000 | 3647.14 |
| 1142208000000 | 3653.66 |
| 1142294400000 | 3682.06 |
| 1142380800000 | 3692.33 |
| 1142467200000 | 3698.86 |
| 1142553600000 | 3704.25 |
| 1142812800000 | 3705.27 |
| 1142899200000 | 3689.32 |
| 1142985600000 | 3709.94 |
| 1143072000000 | 3694.29 |
| 1143158400000 | 3694.11 |
| 1143417600000 | 3689.05 |
| 1143504000000 | 3656.3 |
| 1143590400000 | 3678.82 |
| 1143676800000 | 3675.72 |
| 1143763200000 | 3659.19 |
| 1144022400000 | 3669.68 |
| 1144108800000 | 3690.67 |
| 1144195200000 | 3699.98 |
| 1144281600000 | 3687 |
| 1144368000000 | 3647.88 |
| 1144627200000 | 3652.09 |
| 1144713600000 | 3630.21 |
| 1144800000000 | 3634 |
| 1144886400000 | 3635.38 |
| 1145318400000 | 3691.88 |
| 1145404800000 | 3683.03 |
| 1145491200000 | 3687.67 |
| 1145577600000 | 3686 |
| 1145836800000 | 3676.74 |
| 1145923200000 | 3666.62 |
| 1146009600000 | 3677.48 |
| 1146096000000 | 3706.22 |
| 1146182400000 | 3707.02 |
| 1146528000000 | 3723.28 |
| 1146614400000 | 3704.97 |
| 1146700800000 | 3716.73 |
| 1146787200000 | 3755.91 |
| 1147046400000 | 3747.34 |
| 1147132800000 | 3748.22 |
| 1147219200000 | 3736.81 |
| 1147305600000 | 3691.35 |
| 1147392000000 | 3663.28 |
| 1147651200000 | 3686.31 |
| 1147737600000 | 3684.92 |
| 1147824000000 | 3626.8 |
| 1147910400000 | 3608.72 |
| 1147996800000 | 3615.02 |
| 1148256000000 | 3609.09 |
| 1148342400000 | 3595.45 |
| 1148428800000 | 3608.89 |
| 1148515200000 | 3642.94 |
| 1148601600000 | 3659.93 |
| 1148860800000 | 3659.94 |
| 1148947200000 | 3600.1 |
| 1149033600000 | 3621.03 |
| 1149120000000 | 3660 |
| 1149206400000 | 3671.98 |
| 1149465600000 | 3613.75 |
| 1149552000000 | 3615.21 |
| 1149638400000 | 3597.31 |
| 1149724800000 | 3604.78 |
| 1149811200000 | 3583.35 |
| 1150070400000 | 3548.28 |
| 1150156800000 | 3513.7 |
| 1150243200000 | 3531.77 |
| 1150329600000 | 3588.11 |
| 1150416000000 | 3574.69 |
| 1150675200000 | 3549.85 |
| 1150761600000 | 3555.01 |
| 1150848000000 | 3580.7 |
| 1150934400000 | 3562.67 |
| 1151020800000 | 3547.19 |
| 1151280000000 | 3568.51 |
| 1151366400000 | 3544.13 |
| 1151452800000 | 3566.17 |
| 1151539200000 | 3634.69 |
| 1151625600000 | 3611.38 |
| 1151884800000 | 3647.38 |
| 1151971200000 | 3647.38 |
| 1152057600000 | 3632.69 |
| 1152144000000 | 3655.15 |
| 1152230400000 | 3632.78 |
| 1152489600000 | 3639.65 |
| 1152576000000 | 3649.68 |
| 1152662400000 | 3607.01 |
| 1152748800000 | 3568.55 |
| 1152835200000 | 3551.6 |
| 1153094400000 | 3546.91 |
| 1153180800000 | 3561.36 |
| 1153267200000 | 3628.09 |
| 1153353600000 | 3609.15 |
| 1153440000000 | 3595.9 |
| 1153699200000 | 3655.38 |
| 1153785600000 | 3673.77 |
| 1153872000000 | 3682.85 |
| 1153958400000 | 3680.09 |
| 1154044800000 | 3723.06 |
| 1154304000000 | 3713.43 |
| 1154390400000 | 3701.74 |
| 1154476800000 | 3723.37 |
| 1154563200000 | 3721.48 |
| 1154649600000 | 3724.95 |
| 1154908800000 | 3714.62 |
| 1154995200000 | 3708.78 |
| 1155081600000 | 3705.59 |
| 1155168000000 | 3719.9 |
| 1155254400000 | 3712.27 |
| 1155513600000 | 3719.63 |
| 1155600000000 | 3760.59 |
| 1155686400000 | 3781.59 |
| 1155772800000 | 3788.12 |
| 1155859200000 | 3811.97 |
| 1156118400000 | 3803.64 |
| 1156204800000 | 3804.67 |
| 1156291200000 | 3795 |
| 1156377600000 | 3813.11 |
| 1156464000000 | 3809.72 |
| 1156723200000 | 3829.74 |
| 1156809600000 | 3834.8 |
| 1156896000000 | 3836.52 |
| 1156982400000 | 3827.43 |
| 1157068800000 | 3847.09 |
| 1157328000000 | 3847.09 |
| 1157414400000 | 3846.65 |
| 1157500800000 | 3817.09 |
| 1157587200000 | 3798.82 |
| 1157673600000 | 3810.8 |
| 1157932800000 | 3813.92 |
| 1158019200000 | 3846.61 |
| 1158105600000 | 3852.89 |
| 1158192000000 | 3855.04 |
| 1158278400000 | 3863.56 |
| 1158537600000 | 3871.12 |
| 1158624000000 | 3868.42 |
| 1158710400000 | 3891.26 |
| 1158796800000 | 3875.6 |
| 1158883200000 | 3865.54 |
| 1159142400000 | 3892.55 |
| 1159228800000 | 3923.29 |
| 1159315200000 | 3923.53 |
| 1159401600000 | 3930.16 |
| 1159488000000 | 3922.17 |
| 1159747200000 | 3909.9 |
| 1159833600000 | 3923.36 |
| 1159920000000 | 3971.34 |
| 1160006400000 | 3970.79 |
| 1160092800000 | 3964.94 |
| 1160352000000 | 3963.44 |
| 1160438400000 | 3970.44 |
| 1160524800000 | 3963.67 |
| 1160611200000 | 3996.37 |
| 1160697600000 | 4004.4 |
| 1160956800000 | 4004.23 |
| 1161043200000 | 3993.89 |
| 1161129600000 | 4006.96 |
| 1161216000000 | 4014.81 |
| 1161302400000 | 4035.3 |
| 1161561600000 | 4060.88 |
| 1161648000000 | 4052.99 |
| 1161734400000 | 4072.76 |
| 1161820800000 | 4087.35 |
| 1161907200000 | 4054.07 |
| 1162166400000 | 4047.12 |
| 1162252800000 | 4046.75 |
| 1162339200000 | 4020.85 |
| 1162425600000 | 4022.67 |
| 1162512000000 | 4019.36 |
| 1162771200000 | 4064.47 |
| 1162857600000 | 4071.49 |
| 1162944000000 | 4080.69 |
| 1163030400000 | 4057.9 |
| 1163116800000 | 4059.71 |
| 1163376000000 | 4068.28 |
| 1163462400000 | 4099.28 |
| 1163548800000 | 4104.7 |
| 1163635200000 | 4113.68 |
| 1163721600000 | 4124.94 |
| 1163980800000 | 4123.06 |
| 1164067200000 | 4126.1 |
| 1164153600000 | 4128.01 |
| 1164240000000 | 4128.01 |
| 1164326400000 | 4109.39 |
| 1164585600000 | 4058.6 |
| 1164672000000 | 4077 |
| 1164758400000 | 4112.54 |
| 1164844800000 | 4111.98 |
| 1164931200000 | 4103.91 |
| 1165190400000 | 4127.01 |
| 1165276800000 | 4139.05 |
| 1165363200000 | 4132.12 |
| 1165449600000 | 4117.09 |
| 1165536000000 | 4130.83 |
| 1165795200000 | 4144.22 |
| 1165881600000 | 4144.18 |
| 1165968000000 | 4154.35 |
| 1166054400000 | 4194.13 |
| 1166140800000 | 4206.01 |
| 1166400000000 | 4202.2 |
| 1166486400000 | 4213.34 |
| 1166572800000 | 4204.16 |
| 1166659200000 | 4188.73 |
| 1166745600000 | 4164.13 |
| 1167177600000 | 4195.57 |
| 1167264000000 | 4192.05 |
| 1167350400000 | 4174.19 |
| 1167696000000 | 4174.19 |
| 1167782400000 | 4173.7 |
| 1167868800000 | 4183.23 |
| 1167955200000 | 4160.93 |
| 1168214400000 | 4170.18 |
| 1168300800000 | 4166.97 |
| 1168387200000 | 4168.47 |
| 1168473600000 | 4193.04 |
| 1168560000000 | 4218.52 |
| 1168819200000 | 4218.52 |
| 1168905600000 | 4220.04 |
| 1168992000000 | 4212.22 |
| 1169078400000 | 4202.76 |
| 1169164800000 | 4207.13 |
| 1169424000000 | 4188.18 |
| 1169510400000 | 4192.56 |
| 1169596800000 | 4232.77 |
| 1169683200000 | 4180.36 |
| 1169769600000 | 4170.82 |
| 1170028800000 | 4162.05 |
| 1170115200000 | 4182.04 |
| 1170201600000 | 4206.27 |
| 1170288000000 | 4219.32 |
| 1170374400000 | 4221.54 |
| 1170633600000 | 4218.06 |
| 1170720000000 | 4209.73 |
| 1170806400000 | 4208.84 |
| 1170892800000 | 4201.29 |
| 1170979200000 | 4169.79 |
| 1171238400000 | 4159.39 |
| 1171324800000 | 4186.05 |
| 1171411200000 | 4213.83 |
| 1171497600000 | 4213.83 |
| 1171584000000 | 4207.42 |
| 1171843200000 | 4207.42 |
| 1171929600000 | 4214.16 |
| 1172016000000 | 4202.7 |
| 1172102400000 | 4196.84 |
| 1172188800000 | 4177.69 |
| 1172448000000 | 4175.17 |
| 1172534400000 | 4024.67 |
| 1172620800000 | 4050.15 |
| 1172707200000 | 4040.14 |
| 1172793600000 | 3997.73 |
| 1173052800000 | 3969.19 |
| 1173139200000 | 4031.44 |
| 1173225600000 | 4020.35 |
| 1173312000000 | 4043.79 |
| 1173398400000 | 4039.51 |
| 1173657600000 | 4047.43 |
| 1173744000000 | 3971.1 |
| 1173830400000 | 4000.34 |
| 1173916800000 | 4009.23 |
| 1174003200000 | 3992.03 |
| 1174262400000 | 4036.96 |
| 1174348800000 | 4062.79 |
| 1174435200000 | 4137.4 |
| 1174521600000 | 4142.04 |
| 1174608000000 | 4138.06 |
| 1174867200000 | 4146.65 |
| 1174953600000 | 4120.9 |
| 1175040000000 | 4088.26 |
| 1175126400000 | 4106.38 |
| 1175212800000 | 4100.45 |
| 1175472000000 | 4107.46 |
| 1175558400000 | 4148.39 |
| 1175644800000 | 4156.16 |
| 1175731200000 | 4168.64 |
| 1176163200000 | 4182.78 |
| 1176249600000 | 4153.91 |
| 1176336000000 | 4177.7 |
| 1176422400000 | 4195.72 |
| 1176681600000 | 4242.88 |
| 1176768000000 | 4253.27 |
| 1176854400000 | 4254.37 |
| 1176940800000 | 4252 |
| 1177027200000 | 4297.18 |
| 1177286400000 | 4274.49 |
| 1177372800000 | 4265.34 |
| 1177459200000 | 4310.5 |
| 1177545600000 | 4311.37 |
| 1177632000000 | 4317.17 |
| 1177891200000 | 4299.41 |
| 1178064000000 | 4317.58 |
| 1178150400000 | 4339.17 |
| 1178236800000 | 4349.19 |
| 1178496000000 | 4361.17 |
| 1178582400000 | 4357.06 |
| 1178668800000 | 4365.46 |
| 1178755200000 | 4303.74 |
| 1178841600000 | 4344.45 |
| 1179100800000 | 4338.7 |
| 1179187200000 | 4335.39 |
| 1179273600000 | 4382.46 |
| 1179360000000 | 4378.63 |
| 1179446400000 | 4410.03 |
| 1179705600000 | 4414.23 |
| 1179792000000 | 4411.63 |
| 1179878400000 | 4408.74 |
| 1179964800000 | 4372.79 |
| 1180051200000 | 4397.37 |
| 1180396800000 | 4400.7 |
| 1180483200000 | 4431.96 |
| 1180569600000 | 4424.07 |
| 1180656000000 | 4435.38 |
| 1180915200000 | 4443.6 |
| 1181001600000 | 4424.05 |
| 1181088000000 | 4389.72 |
| 1181174400000 | 4319.35 |
| 1181260800000 | 4366.75 |
| 1181520000000 | 4370.73 |
| 1181606400000 | 4325.82 |
| 1181692800000 | 4385.49 |
| 1181779200000 | 4406.26 |
| 1181865600000 | 4434.54 |
| 1182124800000 | 4431.98 |
| 1182211200000 | 4442.13 |
| 1182297600000 | 4383.96 |
| 1182384000000 | 4408.67 |
| 1182470400000 | 4342.71 |
| 1182729600000 | 4337.31 |
| 1182816000000 | 4330.68 |
| 1182902400000 | 4369.44 |
| 1182988800000 | 4368.71 |
| 1183075200000 | 4360.7 |
| 1183334400000 | 4399.57 |
| 1183420800000 | 4427.61 |
| 1183507200000 | 4427.61 |
| 1183593600000 | 4425.68 |
| 1183680000000 | 4436.14 |
| 1183939200000 | 4441.09 |
| 1184025600000 | 4382.43 |
| 1184112000000 | 4411.11 |
| 1184198400000 | 4507.53 |
| 1184284800000 | 4520 |
| 1184544000000 | 4520.9 |
| 1184630400000 | 4518.76 |
| 1184716800000 | 4501.5 |
| 1184803200000 | 4519.92 |
| 1184889600000 | 4470.82 |
| 1185148800000 | 4503.43 |
| 1185235200000 | 4421.1 |
| 1185321600000 | 4455.17 |
| 1185408000000 | 4362.9 |
| 1185494400000 | 4294.59 |
| 1185753600000 | 4326.38 |
| 1185840000000 | 4268.9 |
| 1185926400000 | 4308.45 |
| 1186012800000 | 4324.74 |
| 1186099200000 | 4221.74 |
| 1186358400000 | 4332.2 |
| 1186444800000 | 4359.08 |
| 1186531200000 | 4437.58 |
| 1186617600000 | 4303.78 |
| 1186704000000 | 4298.11 |
| 1186963200000 | 4282.07 |
| 1187049600000 | 4219.04 |
| 1187136000000 | 4174.72 |
| 1187222400000 | 4198.07 |
| 1187308800000 | 4303.36 |
| 1187568000000 | 4297.95 |
| 1187654400000 | 4294.77 |
| 1187740800000 | 4334.8 |
| 1187827200000 | 4341.18 |
| 1187913600000 | 4388.62 |
| 1188172800000 | 4359.99 |
| 1188259200000 | 4263.64 |
| 1188345600000 | 4354.58 |
| 1188432000000 | 4339.04 |
| 1188518400000 | 4385.91 |
| 1188777600000 | 4385.91 |
| 1188864000000 | 4431.58 |
| 1188950400000 | 4385.52 |
| 1189036800000 | 4396.09 |
| 1189123200000 | 4329.14 |
| 1189382400000 | 4332.81 |
| 1189468800000 | 4394.41 |
| 1189555200000 | 4399.36 |
| 1189641600000 | 4438.67 |
| 1189728000000 | 4432.48 |
| 1189987200000 | 4412.81 |
| 1190073600000 | 4532.85 |
| 1190160000000 | 4554.01 |
| 1190246400000 | 4535.89 |
| 1190332800000 | 4557.31 |
| 1190592000000 | 4537.09 |
| 1190678400000 | 4539.64 |
| 1190764800000 | 4558.79 |
| 1190851200000 | 4574.86 |
| 1190937600000 | 4559.77 |
| 1191196800000 | 4614.34 |
| 1191283200000 | 4613.52 |
| 1191369600000 | 4592.17 |
| 1191456000000 | 4597.89 |
| 1191542400000 | 4631.46 |
| 1191801600000 | 4622.05 |
| 1191888000000 | 4656.69 |
| 1191974400000 | 4648.4 |
| 1192060800000 | 4625.62 |
| 1192147200000 | 4639.67 |
| 1192406400000 | 4607.52 |
| 1192492800000 | 4579.98 |
| 1192579200000 | 4593.16 |
| 1192665600000 | 4581.38 |
| 1192752000000 | 4469.45 |
| 1193011200000 | 4482.13 |
| 1193097600000 | 4526.86 |
| 1193184000000 | 4516.84 |
| 1193270400000 | 4506.86 |
| 1193356800000 | 4579.65 |
| 1193616000000 | 4601.61 |
| 1193702400000 | 4574.93 |
| 1193788800000 | 4625.89 |
| 1193875200000 | 4507.02 |
| 1193961600000 | 4498.92 |
| 1194220800000 | 4476.93 |
| 1194307200000 | 4531.67 |
| 1194393600000 | 4400.34 |
| 1194480000000 | 4378.26 |
| 1194566400000 | 4311.51 |
| 1194825600000 | 4282.91 |
| 1194912000000 | 4422.08 |
| 1194998400000 | 4390.58 |
| 1195084800000 | 4331.02 |
| 1195171200000 | 4359.37 |
| 1195430400000 | 4282.07 |
| 1195516800000 | 4311.4 |
| 1195603200000 | 4242.98 |
| 1195689600000 | 4243.52 |
| 1195776000000 | 4311.67 |
| 1196035200000 | 4206.82 |
| 1196121600000 | 4272.71 |
| 1196208000000 | 4387.16 |
| 1196294400000 | 4395.67 |
| 1196380800000 | 4430.1 |
| 1196640000000 | 4392.58 |
| 1196726400000 | 4359.01 |
| 1196812800000 | 4438.99 |
| 1196899200000 | 4506.38 |
| 1196985600000 | 4491.64 |
| 1197244800000 | 4523.19 |
| 1197331200000 | 4433.71 |
| 1197417600000 | 4460.54 |
| 1197504000000 | 4468.95 |
| 1197590400000 | 4414.25 |
| 1197849600000 | 4353.63 |
| 1197936000000 | 4375.64 |
| 1198022400000 | 4370.88 |
| 1198108800000 | 4389.23 |
| 1198195200000 | 4463.77 |
| 1198713600000 | 4403.76 |
| 1198800000000 | 4411.96 |
| 1199232000000 | 4351.23 |
| 1199318400000 | 4351.54 |
| 1199404800000 | 4252.08 |
| 1199664000000 | 4268.93 |
| 1199750400000 | 4193.67 |
| 1199836800000 | 4260.27 |
| 1199923200000 | 4285.74 |
| 1200009600000 | 4227.28 |
| 1200268800000 | 4270.05 |
| 1200355200000 | 4165.06 |
| 1200441600000 | 4131.27 |
| 1200528000000 | 4022 |
| 1200614400000 | 3999.81 |
| 1200873600000 | 3998.62 |
| 1200960000000 | 3947.23 |
| 1201046400000 | 4028.26 |
| 1201132800000 | 4067.94 |
| 1201219200000 | 3986.64 |
| 1201478400000 | 4048.69 |
| 1201564800000 | 4068.23 |
| 1201651200000 | 4053.73 |
| 1201737600000 | 4124.91 |
| 1201824000000 | 4135.29 |
| 1202083200000 | 4082.19 |
| 1202169600000 | 3958.18 |
| 1202256000000 | 3926.82 |
| 1202342400000 | 3952.72 |
| 1202428800000 | 3930.84 |
| 1202688000000 | 3946.43 |
| 1202774400000 | 3981.72 |
| 1202860800000 | 4038.11 |
| 1202947200000 | 3981.86 |
| 1203033600000 | 3982.49 |
| 1203292800000 | 3982.28 |
| 1203379200000 | 3976.14 |
| 1203465600000 | 4002.75 |
| 1203552000000 | 3965.84 |
| 1203638400000 | 3989.52 |
| 1203897600000 | 4035.21 |
| 1203984000000 | 4060.09 |
| 1204070400000 | 4069.27 |
| 1204156800000 | 4034.54 |
| 1204243200000 | 3935.17 |
| 1204502400000 | 3925.91 |
| 1204588800000 | 3912.57 |
| 1204675200000 | 3926.48 |
| 1204761600000 | 3844.75 |
| 1204848000000 | 3815.68 |
| 1205107200000 | 3766.7 |
| 1205193600000 | 3910.49 |
| 1205280000000 | 3878.23 |
| 1205366400000 | 3890.74 |
| 1205452800000 | 3809.83 |
| 1205712000000 | 3807.77 |
| 1205798400000 | 3971.39 |
| 1205884800000 | 3888.3 |
| 1205971200000 | 3997.28 |
| 1206403200000 | 3988.4 |
| 1206489600000 | 3952.61 |
| 1206576000000 | 3902.97 |
| 1206662400000 | 3872.41 |
| 1206921600000 | 3894.43 |
| 1207008000000 | 4039.07 |
| 1207094400000 | 4020.92 |
| 1207180800000 | 4020.04 |
| 1207267200000 | 4015.46 |
| 1207526400000 | 4027.97 |
| 1207612800000 | 4002.85 |
| 1207699200000 | 3977.99 |
| 1207785600000 | 4002.19 |
| 1207872000000 | 3898.26 |
| 1208131200000 | 3880.4 |
| 1208217600000 | 3901.04 |
| 1208304000000 | 3975.52 |
| 1208390400000 | 3981.43 |
| 1208476800000 | 4061.56 |
| 1208736000000 | 4057.69 |
| 1208822400000 | 4035.19 |
| 1208908800000 | 4047.73 |
| 1208995200000 | 4082.56 |
| 1209081600000 | 4092.68 |
| 1209340800000 | 4081.61 |
| 1209427200000 | 4072.38 |
| 1209513600000 | 4062.64 |
| 1209686400000 | 4070.06 |
| 1209945600000 | 4049.82 |
| 1210032000000 | 4065.36 |
| 1210118400000 | 3993.25 |
| 1210204800000 | 3997.9 |
| 1210291200000 | 3970.2 |
| 1210550400000 | 4003.43 |
| 1210636800000 | 3989.98 |
| 1210723200000 | 4005.8 |
| 1210809600000 | 4045.63 |
| 1210896000000 | 4042.46 |
| 1211155200000 | 4046.75 |
| 1211241600000 | 3996.73 |
| 1211328000000 | 3930.78 |
| 1211414400000 | 3945.08 |
| 1211500800000 | 3894.44 |
| 1211760000000 | 3894.01 |
| 1211846400000 | 3917.95 |
| 1211932800000 | 3925.72 |
| 1212019200000 | 3951.54 |
| 1212105600000 | 3949.32 |
| 1212364800000 | 3906.03 |
| 1212451200000 | 3878.96 |
| 1212537600000 | 3878.28 |
| 1212624000000 | 3956.63 |
| 1212710400000 | 3830.68 |
| 1212969600000 | 3827.73 |
| 1213056000000 | 3833.34 |
| 1213142400000 | 3771.53 |
| 1213228800000 | 3781.35 |
| 1213315200000 | 3833.87 |
| 1213574400000 | 3832.35 |
| 1213660800000 | 3808.23 |
| 1213747200000 | 3768.22 |
| 1213833600000 | 3775.77 |
| 1213920000000 | 3702.7 |
| 1214179200000 | 3700.95 |
| 1214265600000 | 3707.38 |
| 1214352000000 | 3734.78 |
| 1214438400000 | 3621.28 |
| 1214524800000 | 3594.56 |
| 1214784000000 | 3600.67 |
| 1214870400000 | 3620.02 |
| 1214956800000 | 3568.33 |
| 1215043200000 | 3589.19 |
| 1215129600000 | 3588.89 |
| 1215388800000 | 3561.38 |
| 1215475200000 | 3624.42 |
| 1215561600000 | 3540.14 |
| 1215648000000 | 3566.21 |
| 1215734400000 | 3516.02 |
| 1215993600000 | 3485.36 |
| 1216080000000 | 3444.7 |
| 1216166400000 | 3542.67 |
| 1216252800000 | 3607.23 |
| 1216339200000 | 3606.97 |
| 1216598400000 | 3600.79 |
| 1216684800000 | 3659.92 |
| 1216771200000 | 3692.6 |
| 1216857600000 | 3599.5 |
| 1216944000000 | 3612.24 |
| 1217203200000 | 3530.67 |
| 1217289600000 | 3616.42 |
| 1217376000000 | 3675.41 |
| 1217462400000 | 3620.03 |
| 1217548800000 | 3610.96 |
| 1217808000000 | 3592.09 |
| 1217894400000 | 3703.23 |
| 1217980800000 | 3716.47 |
| 1218067200000 | 3647.94 |
| 1218153600000 | 3740.08 |
| 1218412800000 | 3762.66 |
| 1218499200000 | 3716.42 |
| 1218585600000 | 3690.76 |
| 1218672000000 | 3712.07 |
| 1218758400000 | 3724.52 |
| 1219017600000 | 3667.94 |
| 1219104000000 | 3632 |
| 1219190400000 | 3654.31 |
| 1219276800000 | 3661.88 |
| 1219363200000 | 3712.63 |
| 1219622400000 | 3639.14 |
| 1219708800000 | 3648.15 |
| 1219795200000 | 3672.65 |
| 1219881600000 | 3735.73 |
| 1219968000000 | 3682.14 |
| 1220227200000 | 3681.81 |
| 1220313600000 | 3675.4 |
| 1220400000000 | 3682.73 |
| 1220486400000 | 3568.36 |
| 1220572800000 | 3581.03 |
| 1220832000000 | 3669.08 |
| 1220918400000 | 3559.61 |
| 1221004800000 | 3574.16 |
| 1221091200000 | 3615.73 |
| 1221177600000 | 3603.94 |
| 1221436800000 | 3416.34 |
| 1221523200000 | 3477.41 |
| 1221609600000 | 3310.32 |
| 1221696000000 | 3455.67 |
| 1221782400000 | 3615.51 |
| 1222041600000 | 3501.45 |
| 1222128000000 | 3449.58 |
| 1222214400000 | 3454.61 |
| 1222300800000 | 3536.09 |
| 1222387200000 | 3566.98 |
| 1222646400000 | 3271.94 |
| 1222732800000 | 3449.89 |
| 1222819200000 | 3464.97 |
| 1222905600000 | 3349.93 |
| 1222992000000 | 3299.32 |
| 1223251200000 | 3179.31 |
| 1223337600000 | 3001.54 |
| 1223424000000 | 2977.49 |
| 1223510400000 | 2751.96 |
| 1223596800000 | 2711.51 |
| 1223856000000 | 3005.75 |
| 1223942400000 | 3003.78 |
| 1224028800000 | 2759.56 |
| 1224115200000 | 2880.21 |
| 1224201600000 | 2850.96 |
| 1224460800000 | 2994.64 |
| 1224547200000 | 2904.45 |
| 1224633600000 | 2738.53 |
| 1224720000000 | 2804.49 |
| 1224806400000 | 2709.06 |
| 1225065600000 | 2623.37 |
| 1225152000000 | 2903.26 |
| 1225238400000 | 2869.19 |
| 1225324800000 | 2928.3 |
| 1225411200000 | 2959.02 |
| 1225670400000 | 2952.17 |
| 1225756800000 | 3065.58 |
| 1225843200000 | 2904.63 |
| 1225929600000 | 2767.36 |
| 1226016000000 | 2848.9 |
| 1226275200000 | 2823.96 |
| 1226361600000 | 2777.59 |
| 1226448000000 | 2633.93 |
| 1226534400000 | 2805.45 |
| 1226620800000 | 2698.27 |
| 1226880000000 | 2634.22 |
| 1226966400000 | 2678.37 |
| 1227052800000 | 2530.56 |
| 1227139200000 | 2361.31 |
| 1227225600000 | 2508.88 |
| 1227484800000 | 2654.51 |
| 1227571200000 | 2663.67 |
| 1227657600000 | 2748.37 |
| 1227744000000 | 2748.34 |
| 1227830400000 | 2779.9 |
| 1228089600000 | 2545.24 |
| 1228176000000 | 2649.1 |
| 1228262400000 | 2718.24 |
| 1228348800000 | 2642.42 |
| 1228435200000 | 2721.43 |
| 1228694400000 | 2831.11 |
| 1228780800000 | 2761.1 |
| 1228867200000 | 2780.43 |
| 1228953600000 | 2710.45 |
| 1229040000000 | 2727 |
| 1229299200000 | 2698.18 |
| 1229385600000 | 2820.34 |
| 1229472000000 | 2778.8 |
| 1229558400000 | 2717.26 |
| 1229644800000 | 2708.64 |
| 1229904000000 | 2672.52 |
| 1229990400000 | 2654.29 |
| 1230508800000 | 2654.76 |
| 1230595200000 | 2709.67 |
| 1230854400000 | 2789.91 |
| 1231113600000 | 2771.53 |
| 1231200000000 | 2777.8 |
| 1231286400000 | 2701.65 |
| 1231372800000 | 2700.95 |
| 1231459200000 | 2644.6 |
| 1231718400000 | 2589.65 |
| 1231804800000 | 2599.24 |
| 1231891200000 | 2518.23 |
| 1231977600000 | 2501.49 |
| 1232064000000 | 2511.38 |
| 1232323200000 | 2510.25 |
| 1232409600000 | 2386.39 |
| 1232496000000 | 2487.55 |
| 1232582400000 | 2453.57 |
| 1232668800000 | 2464.91 |
| 1232928000000 | 2482.81 |
| 1233014400000 | 2507.21 |
| 1233100800000 | 2579.01 |
| 1233187200000 | 2500.15 |
| 1233273600000 | 2449.74 |
| 1233532800000 | 2451.48 |
| 1233619200000 | 2483.94 |
| 1233705600000 | 2462.26 |
| 1233792000000 | 2498.7 |
| 1233878400000 | 2571.65 |
| 1234137600000 | 2577.02 |
| 1234224000000 | 2453.9 |
| 1234310400000 | 2470.19 |
| 1234396800000 | 2473.88 |
| 1234483200000 | 2445.38 |
| 1234742400000 | 2445.24 |
| 1234828800000 | 2342.03 |
| 1234915200000 | 2345.7 |
| 1235001600000 | 2322.24 |
| 1235088000000 | 2287.41 |
| 1235347200000 | 2216.84 |
| 1235433600000 | 2298.32 |
| 1235520000000 | 2282.46 |
| 1235606400000 | 2258.07 |
| 1235692800000 | 2194.62 |
| 1235952000000 | 2107.76 |
| 1236038400000 | 2092.68 |
| 1236124800000 | 2128.23 |
| 1236211200000 | 2044.22 |
| 1236297600000 | 2056.43 |
| 1236556800000 | 2039.47 |
| 1236643200000 | 2161.45 |
| 1236729600000 | 2165.45 |
| 1236816000000 | 2252.42 |
| 1236902400000 | 2268.03 |
| 1237161600000 | 2264.89 |
| 1237248000000 | 2332.53 |
| 1237334400000 | 2370.25 |
| 1237420800000 | 2326.53 |
| 1237507200000 | 2288.12 |
| 1237766400000 | 2448.38 |
| 1237852800000 | 2398.08 |
| 1237939200000 | 2425.55 |
| 1238025600000 | 2470.43 |
| 1238112000000 | 2425.95 |
| 1238371200000 | 2348.2 |
| 1238457600000 | 2374.84 |
| 1238544000000 | 2418.02 |
| 1238630400000 | 2466.94 |
| 1238716800000 | 2481.19 |
| 1238976000000 | 2465.67 |
| 1239062400000 | 2415.47 |
| 1239148800000 | 2431.52 |
| 1239235200000 | 2515.86 |
| 1239667200000 | 2465.56 |
| 1239753600000 | 2495.14 |
| 1239840000000 | 2525.95 |
| 1239926400000 | 2531.38 |
| 1240185600000 | 2426.52 |
| 1240272000000 | 2471.82 |
| 1240358400000 | 2439.36 |
| 1240444800000 | 2468.72 |
| 1240531200000 | 2504.62 |
| 1240790400000 | 2491.24 |
| 1240876800000 | 2485.78 |
| 1240963200000 | 2535.77 |
| 1241049600000 | 2525.31 |
| 1241395200000 | 2604.37 |
| 1241481600000 | 2593.1 |
| 1241568000000 | 2641.58 |
| 1241654400000 | 2618.52 |
| 1241740800000 | 2673.96 |
| 1242000000000 | 2626.48 |
| 1242086400000 | 2638.26 |
| 1242172800000 | 2586.04 |
| 1242259200000 | 2606.28 |
| 1242345600000 | 2580.12 |
| 1242604800000 | 2649.75 |
| 1242691200000 | 2637.26 |
| 1242777600000 | 2623.11 |
| 1242864000000 | 2586.73 |
| 1242950400000 | 2579.61 |
| 1243209600000 | 2579.61 |
| 1243296000000 | 2638.21 |
| 1243382400000 | 2587.68 |
| 1243468800000 | 2630.15 |
| 1243555200000 | 2660.66 |
| 1243814400000 | 2709.27 |
| 1243900800000 | 2713.95 |
| 1243987200000 | 2693.36 |
| 1244073600000 | 2720.06 |
| 1244160000000 | 2717.01 |
| 1244419200000 | 2718.18 |
| 1244505600000 | 2718.46 |
| 1244592000000 | 2711.36 |
| 1244678400000 | 2732.25 |
| 1244764800000 | 2741.09 |
| 1245024000000 | 2685.22 |
| 1245110400000 | 2655.59 |
| 1245196800000 | 2650.36 |
| 1245283200000 | 2673.54 |
| 1245369600000 | 2682.61 |
| 1245628800000 | 2609.61 |
| 1245715200000 | 2616.41 |
| 1245801600000 | 2620.68 |
| 1245888000000 | 2672.6 |
| 1245974400000 | 2668.3 |
| 1246233600000 | 2698.83 |
| 1246320000000 | 2678.72 |
| 1246406400000 | 2690.85 |
| 1246492800000 | 2625.22 |
| 1246579200000 | 2625.22 |
| 1246838400000 | 2629.58 |
| 1246924800000 | 2586.84 |
| 1247011200000 | 2587.67 |
| 1247097600000 | 2589.92 |
| 1247184000000 | 2576.2 |
| 1247443200000 | 2643.92 |
| 1247529600000 | 2654.07 |
| 1247616000000 | 2733.21 |
| 1247702400000 | 2751.39 |
| 1247788800000 | 2755.46 |
| 1248048000000 | 2774.7 |
| 1248134400000 | 2790.57 |
| 1248220800000 | 2784.06 |
| 1248307200000 | 2837.24 |
| 1248393600000 | 2841.28 |
| 1248652800000 | 2848.57 |
| 1248739200000 | 2841.71 |
| 1248825600000 | 2835.27 |
| 1248912000000 | 2862.88 |
| 1248998400000 | 2863.02 |
| 1249257600000 | 2897.83 |
| 1249344000000 | 2904.69 |
| 1249430400000 | 2903.6 |
| 1249516800000 | 2886.18 |
| 1249603200000 | 2910.71 |
| 1249862400000 | 2909.99 |
| 1249948800000 | 2870 |
| 1250035200000 | 2898.43 |
| 1250121600000 | 2915.13 |
| 1250208000000 | 2900.8 |
| 1250467200000 | 2839.77 |
| 1250553600000 | 2864.42 |
| 1250640000000 | 2885.11 |
| 1250726400000 | 2917.53 |
| 1250812800000 | 2967.95 |
| 1251072000000 | 2973.69 |
| 1251158400000 | 2978.48 |
| 1251244800000 | 2981.76 |
| 1251331200000 | 2989.71 |
| 1251417600000 | 2978.56 |
| 1251676800000 | 2964.14 |
| 1251763200000 | 2900.13 |
| 1251849600000 | 2890.41 |
| 1251936000000 | 2908.78 |
| 1252022400000 | 2944.68 |
| 1252281600000 | 2944.68 |
| 1252368000000 | 2972.81 |
| 1252454400000 | 2985.56 |
| 1252540800000 | 3009.62 |
| 1252627200000 | 3000.93 |
| 1252886400000 | 3014.55 |
| 1252972800000 | 3015.67 |
| 1253059200000 | 3058.64 |
| 1253145600000 | 3060.36 |
| 1253232000000 | 3069.5 |
| 1253491200000 | 3062.17 |
| 1253577600000 | 3084.16 |
| 1253664000000 | 3060.26 |
| 1253750400000 | 3040.24 |
| 1253836800000 | 3025.12 |
| 1254096000000 | 3070.05 |
| 1254182400000 | 3059.48 |
| 1254268800000 | 3050.2 |
| 1254355200000 | 2981.08 |
| 1254441600000 | 2975.54 |
| 1254700800000 | 3013.7 |
| 1254787200000 | 3058.15 |
| 1254873600000 | 3070.33 |
| 1254960000000 | 3086.14 |
| 1255046400000 | 3103.74 |
| 1255305600000 | 3123.72 |
| 1255392000000 | 3118.36 |
| 1255478400000 | 3170.26 |
| 1255564800000 | 3185.95 |
| 1255651200000 | 3157.99 |
| 1255910400000 | 3178.45 |
| 1255996800000 | 3164.04 |
| 1256083200000 | 3139.5 |
| 1256169600000 | 3165.18 |
| 1256256000000 | 3132.51 |
| 1256515200000 | 3095.9 |
| 1256601600000 | 3096.27 |
| 1256688000000 | 3047.77 |
| 1256774400000 | 3105.13 |
| 1256860800000 | 3020.34 |
| 1257120000000 | 3037.76 |
| 1257206400000 | 3030.47 |
| 1257292800000 | 3043.02 |
| 1257379200000 | 3092.63 |
| 1257465600000 | 3100.26 |
| 1257724800000 | 3165.72 |
| 1257811200000 | 3172.03 |
| 1257897600000 | 3188.99 |
| 1257984000000 | 3160.69 |
| 1258070400000 | 3174.36 |
| 1258329600000 | 3214.77 |
| 1258416000000 | 3222.39 |
| 1258502400000 | 3230.46 |
| 1258588800000 | 3191.29 |
| 1258675200000 | 3184.42 |
| 1258934400000 | 3231.21 |
| 1259020800000 | 3229.06 |
| 1259107200000 | 3236.18 |
| 1259193600000 | 3232.71 |
| 1259280000000 | 3187 |
| 1259539200000 | 3197.96 |
| 1259625600000 | 3234.72 |
| 1259712000000 | 3223.53 |
| 1259798400000 | 3202.42 |
| 1259884800000 | 3212.28 |
| 1260144000000 | 3198.98 |
| 1260230400000 | 3163.88 |
| 1260316800000 | 3180.83 |
| 1260403200000 | 3194.82 |
| 1260489600000 | 3202.66 |
| 1260748800000 | 3210.86 |
| 1260835200000 | 3190.37 |
| 1260921600000 | 3189.55 |
| 1261008000000 | 3151.6 |
| 1261094400000 | 3165.59 |
| 1261353600000 | 3197.9 |
| 1261440000000 | 3208.12 |
| 1261526400000 | 3209.35 |
| 1261958400000 | 3218.31 |
| 1262044800000 | 3215.15 |
| 1262131200000 | 3216.17 |
| 1262563200000 | 3273.67 |
| 1262649600000 | 3277.79 |
| 1262736000000 | 3275.97 |
| 1262822400000 | 3286.54 |
| 1262908800000 | 3292.16 |
| 1263168000000 | 3296.2 |
| 1263254400000 | 3272.34 |
| 1263340800000 | 3296.33 |
| 1263427200000 | 3310.07 |
| 1263513600000 | 3272.33 |
| 1263772800000 | 3273.47 |
| 1263859200000 | 3308.5 |
| 1263945600000 | 3275.59 |
| 1264032000000 | 3209.19 |
| 1264118400000 | 3137.07 |
| 1264377600000 | 3147.22 |
| 1264464000000 | 3137.39 |
| 1264550400000 | 3154.82 |
| 1264636800000 | 3126.05 |
| 1264723200000 | 3096.38 |
| 1264982400000 | 3134.9 |
| 1265068800000 | 3174.85 |
| 1265155200000 | 3162.23 |
| 1265241600000 | 3069.56 |
| 1265328000000 | 3077.68 |
| 1265587200000 | 3051.88 |
| 1265673600000 | 3086.6 |
| 1265760000000 | 3085.13 |
| 1265846400000 | 3109.37 |
| 1265932800000 | 3100.66 |
| 1266192000000 | 3101.22 |
| 1266278400000 | 3155.76 |
| 1266364800000 | 3167.4 |
| 1266451200000 | 3186.22 |
| 1266537600000 | 3183.16 |
| 1266796800000 | 3177.42 |
| 1266883200000 | 3140.88 |
| 1266969600000 | 3170.1 |
| 1267056000000 | 3156.47 |
| 1267142400000 | 3160.62 |
| 1267401600000 | 3185.05 |
| 1267488000000 | 3191.25 |
| 1267574400000 | 3190.87 |
| 1267660800000 | 3205.65 |
| 1267747200000 | 3245.21 |
| 1268006400000 | 3245.34 |
| 1268092800000 | 3249.28 |
| 1268179200000 | 3262.76 |
| 1268265600000 | 3273.67 |
| 1268352000000 | 3276.05 |
| 1268611200000 | 3282.26 |
| 1268697600000 | 3304.97 |
| 1268784000000 | 3320.21 |
| 1268870400000 | 3322.76 |
| 1268956800000 | 3310.3 |
| 1269216000000 | 3319.67 |
| 1269302400000 | 3344.76 |
| 1269388800000 | 3330.16 |
| 1269475200000 | 3328.82 |
| 1269561600000 | 3329.35 |
| 1269820800000 | 3347.04 |
| 1269907200000 | 3345.91 |
| 1269993600000 | 3335.57 |
| 1270080000000 | 3356.68 |
| 1270512000000 | 3360.82 |
| 1270598400000 | 3344.62 |
| 1270684800000 | 3358.84 |
| 1270771200000 | 3381.86 |
| 1271030400000 | 3385.89 |
| 1271116800000 | 3387.88 |
| 1271203200000 | 3423.68 |
| 1271289600000 | 3431.61 |
| 1271376000000 | 3372.69 |
| 1271635200000 | 3390.43 |
| 1271721600000 | 3406.92 |
| 1271808000000 | 3399.63 |
| 1271894400000 | 3393 |
| 1271980800000 | 3414.17 |
| 1272240000000 | 3398.56 |
| 1272326400000 | 3334.62 |
| 1272412800000 | 3355.41 |
| 1272499200000 | 3396.56 |
| 1272585600000 | 3348.87 |
| 1272844800000 | 3388.36 |
| 1272931200000 | 3319.84 |
| 1273017600000 | 3298.97 |
| 1273104000000 | 3190.42 |
| 1273190400000 | 3146.11 |
| 1273449600000 | 3271.54 |
| 1273536000000 | 3261.27 |
| 1273622400000 | 3299.56 |
| 1273708800000 | 3261.39 |
| 1273795200000 | 3205.88 |
| 1274054400000 | 3205.75 |
| 1274140800000 | 3168.46 |
| 1274227200000 | 3156.31 |
| 1274313600000 | 3035.87 |
| 1274400000000 | 3072.51 |
| 1274659200000 | 3036.46 |
| 1274745600000 | 3027.58 |
| 1274832000000 | 3002.66 |
| 1274918400000 | 3091.44 |
| 1275004800000 | 3058.93 |
| 1275264000000 | 3060.2 |
| 1275350400000 | 3025.98 |
| 1275436800000 | 3098.99 |
| 1275523200000 | 3106.1 |
| 1275609600000 | 3011.4 |
| 1275868800000 | 2972.26 |
| 1275955200000 | 3003.21 |
| 1276041600000 | 2976.5 |
| 1276128000000 | 3051.8 |
| 1276214400000 | 3061.77 |
| 1276473600000 | 3053.46 |
| 1276560000000 | 3116.12 |
| 1276646400000 | 3121.55 |
| 1276732800000 | 3126.46 |
| 1276819200000 | 3131.96 |
| 1277078400000 | 3120.06 |
| 1277164800000 | 3080.99 |
| 1277251200000 | 3066.99 |
| 1277337600000 | 3023.58 |
| 1277424000000 | 3011.87 |
| 1277683200000 | 3012.43 |
| 1277769600000 | 2929.17 |
| 1277856000000 | 2898.54 |
| 1277942400000 | 2883.24 |
| 1278028800000 | 2871.42 |
| 1278288000000 | 2870.62 |
| 1278374400000 | 2895.43 |
| 1278460800000 | 2980.72 |
| 1278547200000 | 3010.26 |
| 1278633600000 | 3028.79 |
| 1278892800000 | 3037.3 |
| 1278979200000 | 3074 |
| 1279065600000 | 3077.97 |
| 1279152000000 | 3082.2 |
| 1279238400000 | 2999.13 |
| 1279497600000 | 3008.92 |
| 1279584000000 | 3037.89 |
| 1279670400000 | 3005.57 |
| 1279756800000 | 3063.84 |
| 1279843200000 | 3077.74 |
| 1280102400000 | 3108.23 |
| 1280188800000 | 3119.71 |
| 1280275200000 | 3102.65 |
| 1280361600000 | 3095.05 |
| 1280448000000 | 3089.44 |
| 1280707200000 | 3157.47 |
| 1280793600000 | 3154.37 |
| 1280880000000 | 3164.34 |
| 1280966400000 | 3155.43 |
| 1281052800000 | 3143.09 |
| 1281312000000 | 3155.54 |
| 1281398400000 | 3138.64 |
| 1281484800000 | 3057.48 |
| 1281571200000 | 3036.8 |
| 1281657600000 | 3027.06 |
| 1281916800000 | 3027.41 |
| 1282003200000 | 3056 |
| 1282089600000 | 3058.26 |
| 1282176000000 | 3008.56 |
| 1282262400000 | 2990.05 |
| 1282521600000 | 2984.92 |
| 1282608000000 | 2938.97 |
| 1282694400000 | 2946.48 |
| 1282780800000 | 2921.83 |
| 1282867200000 | 2959.68 |
| 1283126400000 | 2923.6 |
| 1283212800000 | 2920.53 |
| 1283299200000 | 3000.51 |
| 1283385600000 | 3019.5 |
| 1283472000000 | 3059.99 |
| 1283731200000 | 3060.94 |
| 1283817600000 | 3026.44 |
| 1283904000000 | 3044.46 |
| 1283990400000 | 3066.42 |
| 1284076800000 | 3081.34 |
| 1284336000000 | 3113.88 |
| 1284422400000 | 3108.23 |
| 1284508800000 | 3120.25 |
| 1284595200000 | 3123.15 |
| 1284681600000 | 3113.81 |
| 1284940800000 | 3156.69 |
| 1285027200000 | 3151.58 |
| 1285113600000 | 3141.73 |
| 1285200000000 | 3113.98 |
| 1285286400000 | 3165.06 |
| 1285545600000 | 3151.6 |
| 1285632000000 | 3158.31 |
| 1285718400000 | 3151.12 |
| 1285804800000 | 3140.96 |
| 1285891200000 | 3157.25 |
| 1286150400000 | 3136.66 |
| 1286236800000 | 3197.9 |
| 1286323200000 | 3208.06 |
| 1286409600000 | 3201.51 |
| 1286496000000 | 3215.68 |
| 1286755200000 | 3217.2 |
| 1286841600000 | 3232.71 |
| 1286928000000 | 3250.66 |
| 1287014400000 | 3239.08 |
| 1287100800000 | 3240.94 |
| 1287360000000 | 3271.63 |
| 1287446400000 | 3218.42 |
| 1287532800000 | 3246.44 |
| 1287619200000 | 3252.43 |
| 1287705600000 | 3255.32 |
| 1287964800000 | 3260.56 |
| 1288051200000 | 3265.3 |
| 1288137600000 | 3250.42 |
| 1288224000000 | 3257.89 |
| 1288310400000 | 3253.14 |
| 1288569600000 | 3259.45 |
| 1288656000000 | 3280.26 |
| 1288742400000 | 3296.5 |
| 1288828800000 | 3357.66 |
| 1288915200000 | 3369.57 |
| 1289174400000 | 3365.59 |
| 1289260800000 | 3346.39 |
| 1289347200000 | 3355.27 |
| 1289433600000 | 3331.63 |
| 1289520000000 | 3294.41 |
| 1289779200000 | 2255.28 |
| 1289865600000 | 3239.04 |
| 1289952000000 | 3232.26 |
| 1290038400000 | 3282.81 |
| 1290124800000 | 3286.4 |
| 1290384000000 | 3276.65 |
| 1290470400000 | 3232.23 |
| 1290556800000 | 3274.29 |
| 1290643200000 | 3275.78 |
| 1290729600000 | 3250.86 |
| 1290988800000 | 3248.65 |
| 1291075200000 | 3224.6 |
| 1291161600000 | 3291.85 |
| 1291248000000 | 3328.03 |
| 1291334400000 | 3333.38 |
| 1291593600000 | 3330.07 |
| 1291680000000 | 3333.63 |
| 1291766400000 | 3348.68 |
| 1291852800000 | 3361.82 |
| 1291939200000 | 3381.25 |
| 1292198400000 | 3385.4 |
| 1292284800000 | 3389.03 |
| 1292371200000 | 3379.56 |
| 1292457600000 | 3394.12 |
| 1292544000000 | 3393.07 |
| 1292803200000 | 3395.59 |
| 1292889600000 | 3417.04 |
| 1292976000000 | 3431.35 |
| 1293062400000 | 3429.34 |
| 1293148800000 | 3430.07 |
| 1293408000000 | 3432.53 |
| 1293494400000 | 3440.67 |
| 1293580800000 | 3443.51 |
| 1293667200000 | 3435.19 |
| 1293753600000 | 3438.49 |
| 1294012800000 | 3475.75 |
| 1294099200000 | 3483.44 |
| 1294185600000 | 3499.78 |
| 1294272000000 | 3493.7 |
| 1294358400000 | 3486.99 |
| 1294617600000 | 3475.57 |
| 1294704000000 | 3486.79 |
| 1294790400000 | 3521.94 |
| 1294876800000 | 3511.05 |
| 1294963200000 | 3537.87 |
| 1295222400000 | 3538.92 |
| 1295308800000 | 3535.4 |
| 1295395200000 | 3511.66 |
| 1295481600000 | 3508.17 |
| 1295568000000 | 3522.6 |
| 1295827200000 | 3542.82 |
| 1295913600000 | 3541.11 |
| 1296000000000 | 3549.33 |
| 1296086400000 | 3552.58 |
| 1296172800000 | 3495.29 |
| 1296432000000 | 3516.45 |
| 1296518400000 | 3578.07 |
| 1296604800000 | 3568.43 |
| 1296691200000 | 3575.86 |
| 1296777600000 | 3576.41 |
| 1297036800000 | 3600.76 |
| 1297123200000 | 3616.56 |
| 1297209600000 | 3608.26 |
| 1297296000000 | 3597.2 |
| 1297382400000 | 3612.01 |
| 1297641600000 | 3627.96 |
| 1297728000000 | 3617.2 |
| 1297814400000 | 3636.31 |
| 1297900800000 | 3645.65 |
| 1297987200000 | 3650.02 |
| 1298246400000 | 3649.79 |
| 1298332800000 | 3589.21 |
| 1298419200000 | 3577.19 |
| 1298505600000 | 3566.72 |
| 1298592000000 | 3595.17 |
| 1298851200000 | 3619.15 |
| 1298937600000 | 3571.92 |
| 1299024000000 | 3578.39 |
| 1299110400000 | 3631.96 |
| 1299196800000 | 3605.42 |
| 1299456000000 | 3579.65 |
| 1299542400000 | 3606.18 |
| 1299628800000 | 3605.86 |
| 1299715200000 | 3536.93 |
| 1299801600000 | 3557.66 |
| 1300060800000 | 3539.32 |
| 1300147200000 | 3496.29 |
| 1300233600000 | 3419.66 |
| 1300320000000 | 3469.15 |
| 1300406400000 | 3484.6 |
| 1300665600000 | 3536.85 |
| 1300752000000 | 3529.71 |
| 1300838400000 | 3538.9 |
| 1300924800000 | 3565.77 |
| 1301011200000 | 3577.23 |
| 1301270400000 | 3570.45 |
| 1301356800000 | 3592.49 |
| 1301443200000 | 3616.71 |
| 1301529600000 | 3604.48 |
| 1301616000000 | 3619.4 |
| 1301875200000 | 3623.33 |
| 1301961600000 | 3623.81 |
| 1302048000000 | 3639.21 |
| 1302134400000 | 3637 |
| 1302220800000 | 3630.03 |
| 1302480000000 | 3620.89 |
| 1302566400000 | 3588.84 |
| 1302652800000 | 3586.96 |
| 1302739200000 | 3582.88 |
| 1302825600000 | 3585.7 |
| 1303084800000 | 3550.57 |
| 1303171200000 | 3574.26 |
| 1303257600000 | 3616.86 |
| 1303344000000 | 3627.87 |
| 1303776000000 | 3652.59 |
| 1303862400000 | 3675.43 |
| 1303948800000 | 3685.06 |
| 1304035200000 | 3697.32 |
| 1304294400000 | 3690.03 |
| 1304380800000 | 3682.5 |
| 1304467200000 | 3665.28 |
| 1304553600000 | 3617.34 |
| 1304640000000 | 3629.04 |
| 1304899200000 | 3636 |
| 1304985600000 | 3658.45 |
| 1305072000000 | 3623.21 |
| 1305158400000 | 3631.69 |
| 1305244800000 | 3605.61 |
| 1305504000000 | 3582.9 |
| 1305590400000 | 3589.83 |
| 1305676800000 | 3612.86 |
| 1305763200000 | 3620.26 |
| 1305849600000 | 3589.83 |
| 1306108800000 | 3554.99 |
| 1306195200000 | 3556.01 |
| 1306281600000 | 3563.7 |
| 1306368000000 | 3571.36 |
| 1306454400000 | 3583.82 |
| 1306713600000 | 3583.81 |
| 1306800000000 | 3626.07 |
| 1306886400000 | 3550.75 |
| 1306972800000 | 3536.73 |
| 1307059200000 | 3513.26 |
| 1307318400000 | 3478.54 |
| 1307404800000 | 3465.41 |
| 1307491200000 | 3462.16 |
| 1307577600000 | 3483.91 |
| 1307664000000 | 3442.58 |
| 1307923200000 | 3453.55 |
| 1308009600000 | 3486.98 |
| 1308096000000 | 3430.22 |
| 1308182400000 | 3439.38 |
| 1308268800000 | 3447.03 |
| 1308528000000 | 3457.14 |
| 1308614400000 | 3497.6 |
| 1308700800000 | 3475.25 |
| 1308787200000 | 3461.57 |
| 1308873600000 | 3418.44 |
| 1309132800000 | 3453.51 |
| 1309219200000 | 3491.35 |
| 1309305600000 | 3518.45 |
| 1309392000000 | 3554.55 |
| 1309478400000 | 3599.12 |
| 1309737600000 | 3601.26 |
| 1309824000000 | 3602.41 |
| 1309910400000 | 3606.2 |
| 1309996800000 | 3641.15 |
| 1310083200000 | 3623.37 |
| 1310342400000 | 3570.44 |
| 1310428800000 | 3554.75 |
| 1310515200000 | 3571.45 |
| 1310601600000 | 3557.93 |
| 1310688000000 | 3578.73 |
| 1310947200000 | 3559.13 |
| 1311033600000 | 3615.93 |
| 1311120000000 | 3618.57 |
| 1311206400000 | 3667.86 |
| 1311292800000 | 3675.81 |
| 1311552000000 | 3658.27 |
| 1311638400000 | 3642.3 |
| 1311724800000 | 3580.32 |
| 1311811200000 | 3569.51 |
| 1311897600000 | 3538.26 |
| 1312156800000 | 3533.52 |
| 1312243200000 | 3459.35 |
| 1312329600000 | 3475.33 |
| 1312416000000 | 3328.18 |
| 1312502400000 | 3330.63 |
| 1312761600000 | 3137.06 |
| 1312848000000 | 3268.81 |
| 1312934400000 | 3127.87 |
| 1313020800000 | 3257.08 |
| 1313107200000 | 3273.78 |
| 1313366400000 | 3341.7 |
| 1313452800000 | 3313.81 |
| 1313539200000 | 3325.79 |
| 1313625600000 | 3199.04 |
| 1313712000000 | 3150.9899 |
| 1313971200000 | 3150.32 |
| 1314057600000 | 3250.95 |
| 1314144000000 | 3287.55 |
| 1314230400000 | 3248.43 |
| 1314316800000 | 3283.56 |
| 1314576000000 | 3364.05 |
| 1314662400000 | 3367.03 |
| 1314748800000 | 3380.05 |
| 1314835200000 | 3346.68 |
| 1314921600000 | 3273.59 |
| 1315180800000 | 3271.71 |
| 1315267200000 | 3247.68 |
| 1315353600000 | 3324.03 |
| 1315440000000 | 3294.79 |
| 1315526400000 | 3209.12 |
| 1315785600000 | 3227.64 |
| 1315872000000 | 3246.93 |
| 1315958400000 | 3286.14 |
| 1316044800000 | 3342.85 |
| 1316131200000 | 3362.79 |
| 1316390400000 | 3336.39 |
| 1316476800000 | 3334.35 |
| 1316563200000 | 3256.92 |
| 1316649600000 | 3152.14 |
| 1316736000000 | 3167.59 |
| 1316995200000 | 3240.8 |
| 1317081600000 | 3273.5 |
| 1317168000000 | 3223.01 |
| 1317254400000 | 3256.87 |
| 1317340800000 | 3185.65 |
| 1317600000000 | 3104.95 |
| 1317686400000 | 3152.54 |
| 1317772800000 | 3204.85 |
| 1317859200000 | 3253.37 |
| 1317945600000 | 3235.87 |
| 1318204800000 | 3337.5 |
| 1318291200000 | 3344.91 |
| 1318377600000 | 3381.32 |
| 1318464000000 | 3368.32 |
| 1318550400000 | 3430.3 |
| 1318809600000 | 3370.46 |
| 1318896000000 | 3425.92 |
| 1318982400000 | 3382.8 |
| 1319068800000 | 3392.81 |
| 1319155200000 | 3438.44 |
| 1319414400000 | 3473.03 |
| 1319500800000 | 3412.87 |
| 1319587200000 | 3444.85 |
| 1319673600000 | 3551.35 |
| 1319760000000 | 3553.74 |
| 1320019200000 | 3469.42 |
| 1320105600000 | 3376.92 |
| 1320192000000 | 3423.12 |
| 1320278400000 | 3486.88 |
| 1320364800000 | 3458.84 |
| 1320624000000 | 3487.36 |
| 1320710400000 | 3528.18 |
| 1320796800000 | 3410.17 |
| 1320883200000 | 3434.24 |
| 1320969600000 | 3493.48 |
| 1321228800000 | 3464.31 |
| 1321315200000 | 3479.21 |
| 1321401600000 | 3428.4 |
| 1321488000000 | 3381.6 |
| 1321574400000 | 3376.84 |
| 1321833600000 | 3310.57 |
| 1321920000000 | 3301.6 |
| 1322006400000 | 3231.32 |
| 1322092800000 | 3229.73 |
| 1322179200000 | 3217.14 |
| 1322438400000 | 3307.57 |
| 1322524800000 | 3319.92 |
| 1322611200000 | 3456.68 |
| 1322697600000 | 3453.3 |
| 1322784000000 | 3461.55 |
| 1323043200000 | 3494.09 |
| 1323129600000 | 3502.8 |
| 1323216000000 | 3518.53 |
| 1323302400000 | 3454.16 |
| 1323388800000 | 3507.01 |
| 1323648000000 | 3458.04 |
| 1323734400000 | 3440.32 |
| 1323820800000 | 3400.35 |
| 1323907200000 | 3408.67 |
| 1323993600000 | 3417.86 |
| 1324252800000 | 3389.14 |
| 1324339200000 | 3480.56 |
| 1324425600000 | 3482.06 |
| 1324512000000 | 3515.03 |
| 1324598400000 | 3549.21 |
| 1324944000000 | 3547.34 |
| 1325030400000 | 3508.56 |
| 1325116800000 | 3544.56 |
| 1325203200000 | 3533.46 |
| 1325462400000 | 3533.46 |
| 1325548800000 | 3596.94 |
| 1325635200000 | 3602.32 |
| 1325721600000 | 3607.06 |
| 1325808000000 | 3596.6 |
| 1326067200000 | 3599.18 |
| 1326153600000 | 3621.68 |
| 1326240000000 | 3621.16 |
| 1326326400000 | 3622.77 |
| 1326412800000 | 3609.1 |
| 1326672000000 | 3611.36 |
| 1326758400000 | 3619.08 |
| 1326844800000 | 3653.57 |
| 1326931200000 | 3668.33 |
| 1327017600000 | 3680.36 |
| 1327276800000 | 3684.88 |
| 1327363200000 | 3668.51 |
| 1327449600000 | 3700.17 |
| 1327536000000 | 3683.99 |
| 1327622400000 | 3674.93 |
| 1327881600000 | 3670.75 |
| 1327968000000 | 3664.3 |
| 1328054400000 | 3688.04 |
| 1328140800000 | 3688.77 |
| 1328227200000 | 3734.61 |
| 1328486400000 | 3741.26 |
| 1328572800000 | 3752.33 |
| 1328659200000 | 3762.84 |
| 1328745600000 | 3767.9 |
| 1328832000000 | 3742.84 |
| 1329091200000 | 3771.5 |
| 1329177600000 | 3769.73 |
| 1329264000000 | 3741.79 |
| 1329350400000 | 3781.32 |
| 1329436800000 | 3793.66 |
| 1329696000000 | 3794.52 |
| 1329782400000 | 3811.65 |
| 1329868800000 | 3799.54 |
| 1329955200000 | 3814.21 |
| 1330041600000 | 3821.34 |
| 1330300800000 | 3828.27 |
| 1330387200000 | 3852.24 |
| 1330473600000 | 3839.88 |
| 1330560000000 | 3862.56 |
| 1330646400000 | 3856.45 |
| 1330905600000 | 3844.44 |
| 1330992000000 | 3789.25 |
| 1331078400000 | 3811.73 |
| 1331164800000 | 3842.74 |
| 1331251200000 | 3849.82 |
| 1331510400000 | 3859.73 |
| 1331596800000 | 3935.18 |
| 1331683200000 | 3937.8 |
| 1331769600000 | 3955.26 |
| 1331856000000 | 3961.11 |
| 1332115200000 | 3981.05 |
| 1332201600000 | 3979.99 |
| 1332288000000 | 3967.31 |
| 1332374400000 | 3942.14 |
| 1332460800000 | 3953.07 |
| 1332720000000 | 4008.25 |
| 1332806400000 | 3999.28 |
| 1332892800000 | 3988.3 |
| 1332979200000 | 3974.89 |
| 1333065600000 | 3986.01 |
| 1333324800000 | 4015.84 |
| 1333411200000 | 3998.97 |
| 1333497600000 | 3957.81 |
| 1333584000000 | 3956.2 |
| 1334016000000 | 3860.51 |
| 1334102400000 | 3882.19 |
| 1334188800000 | 3926.32 |
| 1334275200000 | 3866.94 |
| 1334534400000 | 3866.4 |
| 1334620800000 | 3933.85 |
| 1334707200000 | 3917.73 |
| 1334793600000 | 3883.4 |
| 1334880000000 | 3888.35 |
| 1335139200000 | 3859.56 |
| 1335225600000 | 3874.41 |
| 1335312000000 | 3930.81 |
| 1335398400000 | 3952.62 |
| 1335484800000 | 3961.96 |
| 1335744000000 | 3946.33 |
| 1335830400000 | 3969.72 |
| 1335916800000 | 3958.71 |
| 1336003200000 | 3938.1 |
| 1336089600000 | 3871.67 |
| 1336348800000 | 3875.79 |
| 1336435200000 | 3858.31 |
| 1336521600000 | 3828.83 |
| 1336608000000 | 3840.02 |
| 1336694400000 | 3822.89 |
| 1336953600000 | 3778.78 |
| 1337040000000 | 3759.81 |
| 1337126400000 | 3754.04 |
| 1337212800000 | 3713.32 |
| 1337299200000 | 3688.16 |
| 1337558400000 | 3731.76 |
| 1337644800000 | 3736.25 |
| 1337731200000 | 3739.93 |
| 1337817600000 | 3744.44 |
| 1337904000000 | 3728.57 |
| 1338163200000 | 3728.62 |
| 1338249600000 | 3766.68 |
| 1338336000000 | 3724.41 |
| 1338422400000 | 3722.58 |
| 1338508800000 | 3642.09 |
| 1338768000000 | 3644.08 |
| 1338854400000 | 3655.79 |
| 1338940800000 | 3739.02 |
| 1339027200000 | 3741.7 |
| 1339113600000 | 3772.71 |
| 1339372800000 | 3730.1 |
| 1339459200000 | 3772.47 |
| 1339545600000 | 3761.2 |
| 1339632000000 | 3800.55 |
| 1339718400000 | 3836.32 |
| 1339977600000 | 3836.25 |
| 1340064000000 | 3872.82 |
| 1340150400000 | 3871.49 |
| 1340236800000 | 3791.09 |
| 1340323200000 | 3818.01 |
| 1340582400000 | 3760.15 |
| 1340668800000 | 3777.91 |
| 1340755200000 | 3812.23 |
| 1340841600000 | 3800.44 |
| 1340928000000 | 3894.32 |
| 1341187200000 | 3906.77 |
| 1341273600000 | 3930.73 |
| 1341360000000 | 3931.2 |
| 1341446400000 | 3911.48 |
| 1341532800000 | 3878.17 |
| 1341792000000 | 3881.3 |
| 1341878400000 | 3854.57 |
| 1341964800000 | 3854.65 |
| 1342051200000 | 3833.03 |
| 1342137600000 | 3897.56 |
| 1342396800000 | 3890.66 |
| 1342483200000 | 3917.03 |
| 1342569600000 | 3937.22 |
| 1342656000000 | 3947.13 |
| 1342742400000 | 3914.89 |
| 1343001600000 | 3886.04 |
| 1343088000000 | 3853.76 |
| 1343174400000 | 3847.54 |
| 1343260800000 | 3907.95 |
| 1343347200000 | 3979.01 |
| 1343606400000 | 3981.29 |
| 1343692800000 | 3978.41 |
| 1343779200000 | 3972.36 |
| 1343865600000 | 3938.95 |
| 1343952000000 | 4010.25 |
| 1344211200000 | 4021.72 |
| 1344297600000 | 4031.48 |
| 1344384000000 | 4033.08 |
| 1344470400000 | 4037.88 |
| 1344556800000 | 4048.42 |
| 1344816000000 | 4046.71 |
| 1344902400000 | 4053.98 |
| 1344988800000 | 4054.65 |
| 1345075200000 | 4085.04 |
| 1345161600000 | 4091.09 |
| 1345420800000 | 4097.99 |
| 1345507200000 | 4079.73 |
| 1345593600000 | 4081.1 |
| 1345680000000 | 4050.61 |
| 1345766400000 | 4077.97 |
| 1346025600000 | 4079.38 |
| 1346112000000 | 4076.76 |
| 1346198400000 | 4076.07 |
| 1346284800000 | 4042.65 |
| 1346371200000 | 4063.48 |
| 1346630400000 | 4063.41 |
| 1346716800000 | 4058.5 |
| 1346803200000 | 4059.57 |
| 1346889600000 | 4139.67 |
| 1346976000000 | 4150.91 |
| 1347235200000 | 4123.85 |
| 1347321600000 | 4134.09 |
| 1347408000000 | 4141.59 |
| 1347494400000 | 4215.33 |
| 1347580800000 | 4227.34 |
| 1347840000000 | 4224.05 |
| 1347926400000 | 4227.9799 |
| 1348012800000 | 4229.66 |
| 1348099200000 | 4238.01 |
| 1348185600000 | 4235.83 |
| 1348444800000 | 4226.68 |
| 1348531200000 | 4190.76 |
| 1348617600000 | 4167.63 |
| 1348704000000 | 4207.36 |
| 1348790400000 | 4182.1 |
| 1349049600000 | 4196.68 |
| 1349136000000 | 4196.85 |
| 1349222400000 | 4220.09 |
| 1349308800000 | 4245.6899 |
| 1349395200000 | 4242.87 |
| 1349654400000 | 4221.11 |
| 1349740800000 | 4180.04 |
| 1349827200000 | 4154.07 |
| 1349913600000 | 4143.65 |
| 1350000000000 | 4134.8 |
| 1350259200000 | 4170.45 |
| 1350345600000 | 4206.47 |
| 1350432000000 | 4220.71 |
| 1350518400000 | 4198.16 |
| 1350604800000 | 4124.03 |
| 1350864000000 | 4129.13 |
| 1350950400000 | 4064.08 |
| 1351036800000 | 4058.19 |
| 1351123200000 | 4069.01 |
| 1351209600000 | 4066.96 |
| 1351468800000 | 4065.82 |
| 1351555200000 | 4066.69 |
| 1351641600000 | 4061.87 |
| 1351728000000 | 4102.5 |
| 1351814400000 | 4063.26 |
| 1352073600000 | 4070.7 |
| 1352160000000 | 4097.64 |
| 1352246400000 | 3993.24 |
| 1352332800000 | 3944.97 |
| 1352419200000 | 3955.64 |
| 1352678400000 | 3952.08 |
| 1352764800000 | 3931.68 |
| 1352851200000 | 3880.54 |
| 1352937600000 | 3868.38 |
| 1353024000000 | 3883.48 |
| 1353283200000 | 3967.87 |
| 1353369600000 | 3972.12 |
| 1353456000000 | 3984.41 |
| 1353542400000 | 3984.69 |
| 1353628800000 | 4039.48 |
| 1353888000000 | 4033.92 |
| 1353974400000 | 4008.84 |
| 1354060800000 | 4040.1 |
| 1354147200000 | 4057.11 |
| 1354233600000 | 4055.56 |
| 1354492800000 | 4040.94 |
| 1354579200000 | 4029.76 |
| 1354665600000 | 4030.98 |
| 1354752000000 | 4048.34 |
| 1354838400000 | 4053.65 |
| 1355097600000 | 4051.24 |
| 1355184000000 | 4081.13 |
| 1355270400000 | 4084.92 |
| 1355356800000 | 4060.67 |
| 1355443200000 | 4033.92 |
| 1355702400000 | 4079.24 |
| 1355788800000 | 4119.9799 |
| 1355875200000 | 4086.03 |
| 1355961600000 | 4105.75 |
| 1356048000000 | 4065.25 |
| 1356307200000 | 4051.2 |
| 1356566400000 | 4029.93 |
| 1356652800000 | 3983.48 |
| 1356912000000 | 4047.93 |
| 1357084800000 | 4157.2 |
| 1357171200000 | 4145.03 |
| 1357257600000 | 4151.85 |
| 1357516800000 | 4141.91 |
| 1357603200000 | 4132.61 |
| 1357689600000 | 4133.3 |
| 1357776000000 | 4167.83 |
| 1357862400000 | 4172.17 |
| 1358121600000 | 4159.9799 |
| 1358208000000 | 4155.49 |
| 1358294400000 | 4165.58 |
| 1358380800000 | 4178.34 |
| 1358467200000 | 4187.6899 |
| 1358726400000 | 4188.34 |
| 1358812800000 | 4198.84 |
| 1358899200000 | 4216.82 |
| 1358985600000 | 4195.2 |
| 1359072000000 | 4213.56 |
| 1359331200000 | 4212.08 |
| 1359417600000 | 4238.37 |
| 1359504000000 | 4222.3 |
| 1359590400000 | 4210.87 |
| 1359676800000 | 4251 |
| 1359936000000 | 4201.76 |
| 1360022400000 | 4246.85 |
| 1360108800000 | 4243.82 |
| 1360195200000 | 4236.06 |
| 1360281600000 | 4255 |
| 1360540800000 | 4255.87 |
| 1360627200000 | 4259.45 |
| 1360713600000 | 4264.11 |
| 1360800000000 | 4268.01 |
| 1360886400000 | 4261.84 |
| 1361145600000 | 4261.29 |
| 1361232000000 | 4301.15 |
| 1361318400000 | 4263.1 |
| 1361404800000 | 4242.4799 |
| 1361491200000 | 4271.28 |
| 1361750400000 | 4202.04 |
| 1361836800000 | 4226.47 |
| 1361923200000 | 4270.54 |
| 1362009600000 | 4262.97 |
| 1362096000000 | 4269.68 |
| 1362355200000 | 4286.21 |
| 1362441600000 | 4326.8 |
| 1362528000000 | 4331.67 |
| 1362614400000 | 4341.66 |
| 1362700800000 | 4349.18 |
| 1362960000000 | 4363.52 |
| 1363046400000 | 4347.43 |
| 1363132800000 | 4346.79 |
| 1363219200000 | 4373.05 |
| 1363305600000 | 4370.5 |
| 1363564800000 | 4349.81 |
| 1363651200000 | 4346.05 |
| 1363737600000 | 4365.62 |
| 1363824000000 | 4330.31 |
| 1363910400000 | 4366.75 |
| 1364169600000 | 4353.41 |
| 1364256000000 | 4382.95 |
| 1364342400000 | 4371.27 |
| 1364428800000 | 4373.71 |
| 1364860800000 | 4401.55 |
| 1364947200000 | 4360.15 |
| 1365033600000 | 4371.25 |
| 1365120000000 | 4346.14 |
| 1365379200000 | 4366.7 |
| 1365465600000 | 4387.78 |
| 1365552000000 | 4445.42 |
| 1365638400000 | 4454.53 |
| 1365724800000 | 4447.21 |
| 1365984000000 | 4363.13 |
| 1366070400000 | 4419.86 |
| 1366156800000 | 4356.02 |
| 1366243200000 | 4330.22 |
| 1366329600000 | 4362.13 |
| 1366588800000 | 4385.9399 |
| 1366675200000 | 4430.28 |
| 1366761600000 | 4417.56 |
| 1366848000000 | 4425.09 |
| 1366934400000 | 4428.75 |
| 1367193600000 | 4460.87 |
| 1367280000000 | 4474.54 |
| 1367366400000 | 4437.38 |
| 1367452800000 | 4475.92 |
| 1367539200000 | 4510.43 |
| 1367798400000 | 4519.4399 |
| 1367884800000 | 4540.93 |
| 1367971200000 | 4560.92 |
| 1368057600000 | 4540.91 |
| 1368144000000 | 4552.43 |
| 1368403200000 | 4557.87 |
| 1368489600000 | 4592.42 |
| 1368576000000 | 4615.01 |
| 1368662400000 | 4604.66 |
| 1368748800000 | 4640.08 |
| 1369008000000 | 4637.21 |
| 1369094400000 | 4650.65 |
| 1369180800000 | 4628.01 |
| 1369267200000 | 4610.97 |
| 1369353600000 | 4616.86 |
| 1369612800000 | 4616.46 |
| 1369699200000 | 4642.71 |
| 1369785600000 | 4611.4399 |
| 1369872000000 | 4623.87 |
| 1369958400000 | 4557.57 |
| 1370217600000 | 4598.31 |
| 1370304000000 | 4580.56 |
| 1370390400000 | 4526.06 |
| 1370476800000 | 4551.74 |
| 1370563200000 | 4603.77 |
| 1370822400000 | 4604.9 |
| 1370908800000 | 4561.2299 |
| 1370995200000 | 4527.17 |
| 1371081600000 | 4585.4 |
| 1371168000000 | 4550.08 |
| 1371427200000 | 4585.81 |
| 1371513600000 | 4620.24 |
| 1371600000000 | 4560.2 |
| 1371686400000 | 4448.22 |
| 1371772800000 | 4458.77 |
| 1372032000000 | 4407.52 |
| 1372118400000 | 4442.77 |
| 1372204800000 | 4483.64 |
| 1372291200000 | 4503.15 |
| 1372377600000 | 4480.9799 |
| 1372636800000 | 4502.05 |
| 1372723200000 | 4502.55 |
| 1372809600000 | 4509.01 |
| 1372896000000 | 4509.55 |
| 1372982400000 | 4549.38 |
| 1373241600000 | 4576.88 |
| 1373328000000 | 4606.7299 |
| 1373414400000 | 4604.08 |
| 1373500800000 | 4665.21 |
| 1373587200000 | 4677.02 |
| 1373846400000 | 4683.3 |
| 1373932800000 | 4676.1899 |
| 1374019200000 | 4687.25 |
| 1374105600000 | 4700.56 |
| 1374192000000 | 4699.99 |
| 1374451200000 | 4712.11 |
| 1374537600000 | 4705.33 |
| 1374624000000 | 4702.74 |
| 1374710400000 | 4707.84 |
| 1374796800000 | 4713.9799 |
| 1375056000000 | 4701.35 |
| 1375142400000 | 4698.7 |
| 1375228800000 | 4690.12 |
| 1375315200000 | 4729.92 |
| 1375401600000 | 4739.87 |
| 1375660800000 | 4729.12 |
| 1375747200000 | 4703.64 |
| 1375833600000 | 4691.24 |
| 1375920000000 | 4701.52 |
| 1376006400000 | 4675.38 |
| 1376265600000 | 4677.15 |
| 1376352000000 | 4693.76 |
| 1376438400000 | 4676.71 |
| 1376524800000 | 4614.81 |
| 1376611200000 | 4600.71 |
| 1376870400000 | 4581.99 |
| 1376956800000 | 4581.87 |
| 1377043200000 | 4557.71 |
| 1377129600000 | 4586.96 |
| 1377216000000 | 4610.68 |
| 1377475200000 | 4591.06 |
| 1377561600000 | 4527.01 |
| 1377648000000 | 4541.9799 |
| 1377734400000 | 4547.31 |
| 1377820800000 | 4536.17 |
| 1378080000000 | 4536.24 |
| 1378166400000 | 4544.38 |
| 1378252800000 | 4576.3 |
| 1378339200000 | 4576.75 |
| 1378425600000 | 4578.34 |
| 1378684800000 | 4620.25 |
| 1378771200000 | 4648.9799 |
| 1378857600000 | 4659.02 |
| 1378944000000 | 4649.83 |
| 1379030400000 | 4660.92 |
| 1379289600000 | 4679.55 |
| 1379376000000 | 4700.17 |
| 1379462400000 | 4756.3 |
| 1379548800000 | 4751.35 |
| 1379635200000 | 4718.53 |
| 1379894400000 | 4701.09 |
| 1379980800000 | 4679.3 |
| 1380067200000 | 4663.55 |
| 1380153600000 | 4676.99 |
| 1380240000000 | 4659.05 |
| 1380499200000 | 4625.61 |
| 1380585600000 | 4659.47 |
| 1380672000000 | 4657.07 |
| 1380758400000 | 4619.56 |
| 1380844800000 | 4642.65 |
| 1381104000000 | 4608.15 |
| 1381190400000 | 4559.84 |
| 1381276800000 | 4561.18 |
| 1381363200000 | 4653.3 |
| 1381449600000 | 4679.88 |
| 1381708800000 | 4703.26 |
| 1381795200000 | 4676.04 |
| 1381881600000 | 4738.4399 |
| 1381968000000 | 4765.17 |
| 1382054400000 | 4809.93 |
| 1382313600000 | 4813.78 |
| 1382400000000 | 4835.37 |
| 1382486400000 | 4816.68 |
| 1382572800000 | 4831.8 |
| 1382659200000 | 4857.51 |
| 1382918400000 | 4873.57 |
| 1383004800000 | 4901.64 |
| 1383091200000 | 4890.18 |
| 1383177600000 | 4870.1899 |
| 1383264000000 | 4884.24 |
| 1383523200000 | 4898.39 |
| 1383609600000 | 4887.15 |
| 1383696000000 | 4923.17 |
| 1383782400000 | 4864.2299 |
| 1383868800000 | 4925.33 |
| 1384128000000 | 4925.83 |
| 1384214400000 | 4917.59 |
| 1384300800000 | 4954.28 |
| 1384387200000 | 4971.38 |
| 1384473600000 | 4994.43 |
| 1384732800000 | 4987.99 |
| 1384819200000 | 4987.27 |
| 1384905600000 | 4971.13 |
| 1384992000000 | 5003.56 |
| 1385078400000 | 5022.99 |
| 1385337600000 | 5022.99 |
| 1385424000000 | 5021.06 |
| 1385510400000 | 5033.22 |
| 1385596800000 | 5032.95 |
| 1385683200000 | 5036.63 |
| 1385942400000 | 5017.59 |
| 1386028800000 | 5010.43 |
| 1386115200000 | 5008.99 |
| 1386201600000 | 4981.63 |
| 1386288000000 | 5034.43 |
| 1386547200000 | 5049.9399 |
| 1386633600000 | 5028.72 |
| 1386720000000 | 4980.9799 |
| 1386806400000 | 4954.15 |
| 1386892800000 | 4946.06 |
| 1387152000000 | 4976.64 |
| 1387238400000 | 4955.41 |
| 1387324800000 | 5042.45 |
| 1387411200000 | 5042.7299 |
| 1387497600000 | 5054.47 |
| 1387756800000 | 5087.4399 |
| 1387843200000 | 5100.56 |
| 1388102400000 | 5132.6 |
| 1388361600000 | 5128.4799 |
| 1388448000000 | 5150.36 |
| 1388620800000 | 5109.88 |
| 1388707200000 | 5103.84 |
| 1388966400000 | 5093.59 |
| 1389052800000 | 5123.15 |
| 1389139200000 | 5111.84 |
| 1389225600000 | 5102.89 |
| 1389312000000 | 5103.37 |
| 1389571200000 | 5053.66 |
| 1389657600000 | 5100.2299 |
| 1389744000000 | 5138.22 |
| 1389830400000 | 5133.05 |
| 1389916800000 | 5110.32 |
| 1390176000000 | 5111.34 |
| 1390262400000 | 5118.96 |
| 1390348800000 | 5114.96 |
| 1390435200000 | 5078.6 |
| 1390521600000 | 4986.92 |
| 1390780800000 | 4959.89 |
| 1390867200000 | 4970.92 |
| 1390953600000 | 4918.1899 |
| 1391040000000 | 4955.95 |
| 1391126400000 | 4919.66 |
| 1391385600000 | 4815.14 |
| 1391472000000 | 4844.74 |
| 1391558400000 | 4835.54 |
| 1391644800000 | 4894.9799 |
| 1391731200000 | 4954.68 |
| 1391990400000 | 4968.61 |
| 1392076800000 | 5024.84 |
| 1392163200000 | 5020.51 |
| 1392249600000 | 5042.3 |
| 1392336000000 | 5067.7 |
| 1392595200000 | 5067.76 |
| 1392681600000 | 5059.58 |
| 1392768000000 | 5020.14 |
| 1392854400000 | 5043.05 |
| 1392940800000 | 5024.17 |
| 1393200000000 | 5054.57 |
| 1393286400000 | 5046.51 |
| 1393372800000 | 5040.92 |
| 1393459200000 | 5070.66 |
| 1393545600000 | 5084.1899 |
| 1393804800000 | 5042.09 |
| 1393891200000 | 5115.39 |
| 1393977600000 | 5117.47 |
| 1394064000000 | 5127.68 |
| 1394150400000 | 5129.96 |
| 1394409600000 | 5133.71 |
| 1394496000000 | 5114.4799 |
| 1394582400000 | 5113.7 |
| 1394668800000 | 5057.03 |
| 1394755200000 | 5031.84 |
| 1395014400000 | 5085.02 |
| 1395100800000 | 5124.26 |
| 1395187200000 | 5091.59 |
| 1395273600000 | 5130.6899 |
| 1395360000000 | 5118.51 |
| 1395619200000 | 5106.87 |
| 1395705600000 | 5141.67 |
| 1395792000000 | 5112.66 |
| 1395878400000 | 5107.1899 |
| 1395964800000 | 5123.14 |
| 1396224000000 | 5157.51 |
| 1396310400000 | 5187.63 |
| 1396396800000 | 5196.92 |
| 1396483200000 | 5188.12 |
| 1396569600000 | 5130.08 |
| 1396828800000 | 5091.3 |
| 1396915200000 | 5105.58 |
| 1397001600000 | 5160.49 |
| 1397088000000 | 5056.95 |
| 1397174400000 | 5020.51 |
| 1397433600000 | 5058.75 |
| 1397520000000 | 5092.67 |
| 1397606400000 | 5138.9399 |
| 1397692800000 | 5147.2 |
| 1398124800000 | 5187.31 |
| 1398211200000 | 5167.92 |
| 1398297600000 | 5185.6 |
| 1398384000000 | 5155.93 |
| 1398643200000 | 5195.88 |
| 1398729600000 | 5217.3 |
| 1398816000000 | 5230.66 |
| 1398902400000 | 5224.57 |
| 1398988800000 | 5213.4399 |
| 1399248000000 | 5220.91 |
| 1399334400000 | 5172.47 |
| 1399420800000 | 5199.85 |
| 1399507200000 | 5196.09 |
| 1399593600000 | 5204.16 |
| 1399852800000 | 5241.9799 |
| 1399939200000 | 5249.13 |
| 1400025600000 | 5230.88 |
| 1400112000000 | 5186.24 |
| 1400198400000 | 5202.13 |
| 1400457600000 | 5219.91 |
| 1400544000000 | 5193.75 |
| 1400630400000 | 5240.85 |
| 1400716800000 | 5249.4 |
| 1400803200000 | 5264.65 |
| 1401062400000 | 5265.16 |
| 1401148800000 | 5296.38 |
| 1401235200000 | 5289.25 |
| 1401321600000 | 5315.9799 |
| 1401408000000 | 5326.11 |
| 1401667200000 | 5322.46 |
| 1401753600000 | 5320.33 |
| 1401840000000 | 5320.56 |
| 1401926400000 | 5356.53 |
| 1402012800000 | 5379.49 |
| 1402272000000 | 5388.89 |
| 1402358400000 | 5400.6 |
| 1402444800000 | 5380.35 |
| 1402531200000 | 5342.18 |
| 1402617600000 | 5358.06 |
| 1402876800000 | 5361.26 |
| 1402963200000 | 5365.4399 |
| 1403049600000 | 5400.34 |
| 1403136000000 | 5404.43 |
| 1403222400000 | 5408.9399 |
| 1403481600000 | 5413.58 |
| 1403568000000 | 5379.27 |
| 1403654400000 | 5406.41 |
| 1403740800000 | 5399.39 |
| 1403827200000 | 5413.5 |
| 1404086400000 | 5406.64 |
| 1404172800000 | 5444.75 |
| 1404259200000 | 5458.93 |
| 1404345600000 | 5486.4 |
| 1404432000000 | 5486.83 |
| 1404691200000 | 5479.89 |
| 1404777600000 | 5440.16 |
| 1404864000000 | 5463.18 |
| 1404950400000 | 5446.34 |
| 1405036800000 | 5454.39 |
| 1405296000000 | 5491.06 |
| 1405382400000 | 5481.32 |
| 1405468800000 | 5514.87 |
| 1405555200000 | 5453.24 |
| 1405641600000 | 5505.29 |
| 1405900800000 | 5491.9399 |
| 1405987200000 | 5518.13 |
| 1406073600000 | 5531.22 |
| 1406160000000 | 5533.43 |
| 1406246400000 | 5507.52 |
| 1406505600000 | 5511.82 |
| 1406592000000 | 5491.55 |
| 1406678400000 | 5494.31 |
| 1406764800000 | 5383.72 |
| 1406851200000 | 5358.42 |
| 1407110400000 | 5393.85 |
| 1407196800000 | 5342.76 |
| 1407283200000 | 5357.9399 |
| 1407369600000 | 5332.31 |
| 1407456000000 | 5379.2 |
| 1407715200000 | 5396.41 |
| 1407801600000 | 5390.92 |
| 1407888000000 | 5429.22 |
| 1407974400000 | 5453.79 |
| 1408060800000 | 5451.84 |
| 1408320000000 | 5496.74 |
| 1408406400000 | 5525.86 |
| 1408492800000 | 5534.74 |
| 1408579200000 | 5557.95 |
| 1408665600000 | 5547.51 |
| 1408924800000 | 5575.07 |
| 1409011200000 | 5583.06 |
| 1409097600000 | 5587.33 |
| 1409184000000 | 5575.46 |
| 1409270400000 | 5591.91 |
| 1409529600000 | 5591.67 |
| 1409616000000 | 5587.1 |
| 1409702400000 | 5576.8 |
| 1409788800000 | 5567.97 |
| 1409875200000 | 5594.5 |
| 1410134400000 | 5580.26 |
| 1410220800000 | 5547.02 |
| 1410307200000 | 5581.5 |
| 1410393600000 | 5588.2 |
| 1410480000000 | 5561.51 |
| 1410739200000 | 5563.82 |
| 1410825600000 | 5605.39 |
| 1410912000000 | 5614 |
| 1410998400000 | 5644.33 |
| 1411084800000 | 5650.76 |
| 1411344000000 | 5620.9399 |
| 1411430400000 | 5594.9 |
| 1411516800000 | 5629.05 |
| 1411603200000 | 5532.06 |
| 1411689600000 | 5578.96 |
| 1411948800000 | 5563.14 |
| 1412035200000 | 5557.32 |
| 1412121600000 | 5485.74 |
| 1412208000000 | 5484.26 |
| 1412294400000 | 5544.13 |
| 1412553600000 | 5544.02 |
| 1412640000000 | 5469.17 |
| 1412726400000 | 5567.58 |
| 1412812800000 | 5468.54 |
| 1412899200000 | 5409.16 |
| 1413158400000 | 5335.64 |
| 1413244800000 | 5322.62 |
| 1413331200000 | 5258.67 |
| 1413417600000 | 5237.85 |
| 1413504000000 | 5317.99 |
| 1413763200000 | 5358.21 |
| 1413849600000 | 5448.83 |
| 1413936000000 | 5419.45 |
| 1414022400000 | 5482.42 |
| 1414108800000 | 5522.05 |
| 1414368000000 | 5515.01 |
| 1414454400000 | 5579.28 |
| 1414540800000 | 5575.4 |
| 1414627200000 | 5601.71 |
| 1414713600000 | 5663.2299 |
| 1414972800000 | 5659.53 |
| 1415059200000 | 5652.97 |
| 1415145600000 | 5673.65 |
| 1415232000000 | 5690.26 |
| 1415318400000 | 5698.12 |
| 1415577600000 | 5710.57 |
| 1415664000000 | 5715.63 |
| 1415750400000 | 5716.43 |
| 1415836800000 | 5729.09 |
| 1415923200000 | 5734.83 |
| 1416182400000 | 5735.91 |
| 1416268800000 | 5756.97 |
| 1416355200000 | 5746.3 |
| 1416441600000 | 5758.78 |
| 1416528000000 | 5780.58 |
| 1416787200000 | 5790.62 |
| 1416873600000 | 5780.78 |
| 1416960000000 | 5804.03 |
| 1417046400000 | 5803.86 |
| 1417132800000 | 5789.61 |
| 1417392000000 | 5756.67 |
| 1417478400000 | 5789.87 |
| 1417564800000 | 5796.16 |
| 1417651200000 | 5784.54 |
| 1417737600000 | 5795.78 |
| 1417996800000 | 5749.81 |
| 1418083200000 | 5737.59 |
| 1418169600000 | 5647.4399 |
| 1418256000000 | 5665.99 |
| 1418342400000 | 5574.3 |
| 1418601600000 | 5536.26 |
| 1418688000000 | 5488.26 |
| 1418774400000 | 5595.22 |
| 1418860800000 | 5737.76 |
| 1418947200000 | 5759.43 |
| 1419206400000 | 5777.06 |
| 1419292800000 | 5784.58 |
| 1419379200000 | 5781.62 |
| 1419811200000 | 5800.17 |
| 1419897600000 | 5773.4799 |
| 1419984000000 | 5712.21 |
| 1420156800000 | 5707.31 |
| 1420416000000 | 5608.97 |
| 1420502400000 | 5563.08 |
| 1420588800000 | 5620.82 |
| 1420675200000 | 5724.96 |
| 1420761600000 | 5679.89 |
| 1421020800000 | 5633.07 |
| 1421107200000 | 5620.96 |
| 1421193600000 | 5586.24 |
| 1421280000000 | 5522.62 |
| 1421366400000 | 5593.3 |
| 1421625600000 | 5594.04 |
| 1421712000000 | 5610.6899 |
| 1421798400000 | 5624.51 |
| 1421884800000 | 5711.33 |
| 1421971200000 | 5677.77 |
| 1422230400000 | 5688.51 |
| 1422316800000 | 5587.2 |
| 1422403200000 | 5523.8 |
| 1422489600000 | 5579.09 |
| 1422576000000 | 5503.04 |
| 1422835200000 | 5583.97 |
| 1422921600000 | 5661.28 |
| 1423008000000 | 5636.81 |
| 1423094400000 | 5697.96 |
| 1423180800000 | 5688.43 |
| 1423440000000 | 5669.57 |
| 1423526400000 | 5727.87 |
| 1423612800000 | 5739.6899 |
| 1423699200000 | 5798.09 |
| 1423785600000 | 5823.3 |
| 1424044800000 | 5823.02 |
| 1424131200000 | 5829.21 |
| 1424217600000 | 5814.49 |
| 1424304000000 | 5797.2299 |
| 1424390400000 | 5829.11 |
| 1424649600000 | 5827.71 |
| 1424736000000 | 5849.82 |
| 1424822400000 | 5853.53 |
| 1424908800000 | 5857.62 |
| 1424995200000 | 5832.43 |
| 1425254400000 | 5869.09 |
| 1425340800000 | 5844.61 |
| 1425427200000 | 5823.46 |
| 1425513600000 | 5815.35 |
| 1425600000000 | 5738.78 |
| 1425859200000 | 5759.63 |
| 1425945600000 | 5652.88 |
| 1426032000000 | 5634.39 |
| 1426118400000 | 5696.9 |
| 1426204800000 | 5662.03 |
| 1426464000000 | 5732.82 |
| 1426550400000 | 5717.4 |
| 1426636800000 | 5779.56 |
| 1426723200000 | 5746.03 |
| 1426809600000 | 5787.39 |
| 1427068800000 | 5786.99 |
| 1427155200000 | 5752.17 |
| 1427241600000 | 5665.57 |
| 1427328000000 | 5652.89 |
| 1427414400000 | 5652.81 |
| 1427673600000 | 5720.65 |
| 1427760000000 | 5667.31 |
| 1427846400000 | 5648.12 |
| 1427932800000 | 5665.72 |
| 1428364800000 | 5706.3 |
| 1428451200000 | 5711.46 |
| 1428537600000 | 5745.21 |
| 1428624000000 | 5792.4399 |
| 1428883200000 | 5766.6 |
| 1428969600000 | 5779.54 |
| 1429056000000 | 5815.43 |
| 1429142400000 | 5816.8 |
| 1429228800000 | 5751.56 |
| 1429488000000 | 5815.37 |
| 1429574400000 | 5802.01 |
| 1429660800000 | 5837.4 |
| 1429747200000 | 5847.34 |
| 1429833600000 | 5882.92 |
| 1430092800000 | 5874.65 |
| 1430179200000 | 5900.52 |
| 1430265600000 | 5881.96 |
| 1430352000000 | 5822.65 |
| 1430438400000 | 5876.95 |
| 1430697600000 | 5894.95 |
| 1430784000000 | 5834.53 |
| 1430870400000 | 5803.89 |
| 1430956800000 | 5819.36 |
| 1431043200000 | 5906.91 |
| 1431302400000 | 5868.46 |
| 1431388800000 | 5854.78 |
| 1431475200000 | 5860.71 |
| 1431561600000 | 5931.11 |
| 1431648000000 | 5927.8 |
| 1431907200000 | 5940.7299 |
| 1431993600000 | 5939.7299 |
| 1432080000000 | 5936.45 |
| 1432166400000 | 5950.02 |
| 1432252800000 | 5931.4799 |
| 1432512000000 | 5931.62 |
| 1432598400000 | 5869.38 |
| 1432684800000 | 5925.26 |
| 1432771200000 | 5917.76 |
| 1432857600000 | 5874.72 |
| 1433116800000 | 5887.47 |
| 1433203200000 | 5882.22 |
| 1433289600000 | 5903.88 |
| 1433376000000 | 5854.66 |
| 1433462400000 | 5835.99 |
| 1433721600000 | 5801.39 |
| 1433808000000 | 5807.81 |
| 1433894400000 | 5880.28 |
| 1433980800000 | 5886.4799 |
| 1434067200000 | 5841.65 |
| 1434326400000 | 5808.9799 |
| 1434412800000 | 5844.95 |
| 1434499200000 | 5855.06 |
| 1434585600000 | 5910.9399 |
| 1434672000000 | 5868.46 |
| 1434931200000 | 5907.33 |
| 1435017600000 | 5920.3 |
| 1435104000000 | 5884.2299 |
| 1435190400000 | 5861.96 |
| 1435276800000 | 5861.05 |
| 1435536000000 | 5744.46 |
| 1435622400000 | 5752.7299 |
| 1435708800000 | 5789.43 |
| 1435795200000 | 5786.56 |
| 1435881600000 | 5787.36 |
| 1436140800000 | 5768.31 |
| 1436227200000 | 5792.67 |
| 1436313600000 | 5705.61 |
| 1436400000000 | 5710.55 |
| 1436486400000 | 5784.24 |
| 1436745600000 | 5853.9799 |
| 1436832000000 | 5884.16 |
| 1436918400000 | 5890.46 |
| 1437004800000 | 5947.67 |
| 1437091200000 | 5968.79 |
| 1437350400000 | 5986.71 |
| 1437436800000 | 5955.52 |
| 1437523200000 | 5920.31 |
| 1437609600000 | 5883.65 |
| 1437696000000 | 5838.87 |
| 1437955200000 | 5801.27 |
| 1438041600000 | 5864.22 |
| 1438128000000 | 5913.3 |
| 1438214400000 | 5907.58 |
| 1438300800000 | 5881.7 |
| 1438560000000 | 5861.2 |
| 1438646400000 | 5836.74 |
| 1438732800000 | 5846.08 |
| 1438819200000 | 5803.38 |
| 1438905600000 | 5784.42 |
| 1439164800000 | 5860.17 |
| 1439251200000 | 5791.83 |
| 1439337600000 | 5804.72 |
| 1439424000000 | 5797.55 |
| 1439510400000 | 5816.01 |
| 1439769600000 | 5839.14 |
| 1439856000000 | 5824.84 |
| 1439942400000 | 5773.38 |
| 1440028800000 | 5651.07 |
| 1440115200000 | 5456.78 |
| 1440374400000 | 5249.41 |
| 1440460800000 | 5183.7 |
| 1440547200000 | 5407.34 |
| 1440633600000 | 5534.46 |
| 1440720000000 | 5537.7 |
| 1440979200000 | 5495.63 |
| 1441065600000 | 5324.36 |
| 1441152000000 | 5431.88 |
| 1441238400000 | 5431.13 |
| 1441324800000 | 5343.77 |
| 1441584000000 | 5343.45 |
| 1441670400000 | 5479.46 |
| 1441756800000 | 5400.58 |
| 1441843200000 | 5443.02 |
| 1441929600000 | 5467.46 |
| 1442188800000 | 5449.02 |
| 1442275200000 | 5520.3 |
| 1442361600000 | 5567.53 |
| 1442448000000 | 5540.62 |
| 1442534400000 | 5456.6899 |
| 1442793600000 | 5484.47 |
| 1442880000000 | 5426.75 |
| 1442966400000 | 5422.31 |
| 1443052800000 | 5410.37 |
| 1443139200000 | 5407.37 |
| 1443398400000 | 5287.52 |
| 1443484800000 | 5292.27 |
| 1443571200000 | 5384.77 |
| 1443657600000 | 5395.07 |
| 1443744000000 | 5460.71 |
| 1444003200000 | 5557.71 |
| 1444089600000 | 5548.45 |
| 1444176000000 | 5595.85 |
| 1444262400000 | 5629.47 |
| 1444348800000 | 5639.16 |
| 1444608000000 | 5648.49 |
| 1444694400000 | 5621.6899 |
| 1444780800000 | 5591.42 |
| 1444867200000 | 5683.99 |
| 1444953600000 | 5719.64 |
| 1445212800000 | 5722.82 |
| 1445299200000 | 5710.57 |
| 1445385600000 | 5682.52 |
| 1445472000000 | 5786.1899 |
| 1445558400000 | 5888.03 |
| 1445817600000 | 5877.45 |
| 1445904000000 | 5870.76 |
| 1445990400000 | 5943.8 |
| 1446076800000 | 5946.15 |
| 1446163200000 | 5900.11 |
| 1446422400000 | 5971.04 |
| 1446508800000 | 5993.17 |
| 1446595200000 | 5981.85 |
| 1446681600000 | 5976.86 |
| 1446768000000 | 5988.72 |
| 1447027200000 | 5933.41 |
| 1447113600000 | 5935.55 |
| 1447200000000 | 5924.64 |
| 1447286400000 | 5847.65 |
| 1447372800000 | 5769.77 |
| 1447632000000 | 5852.64 |
| 1447718400000 | 5851.67 |
| 1447804800000 | 5947.27 |
| 1447891200000 | 5942.81 |
| 1447977600000 | 5960.16 |
| 1448236800000 | 5945.26 |
| 1448323200000 | 5953.9799 |
| 1448409600000 | 5950.64 |
| 1448496000000 | 5950.93 |
| 1448582400000 | 5950.86 |
| 1448841600000 | 5922.27 |
| 1448928000000 | 5989.95 |
| 1449014400000 | 5934.47 |
| 1449100800000 | 5854.93 |
| 1449187200000 | 5986.29 |
| 1449446400000 | 5950.2 |
| 1449532800000 | 5905.59 |
| 1449619200000 | 5858.51 |
| 1449705600000 | 5875.87 |
| 1449792000000 | 5765.15 |
| 1450051200000 | 5811.54 |
| 1450137600000 | 5872.91 |
| 1450224000000 | 5962.2 |
| 1450310400000 | 5877.33 |
| 1450396800000 | 5762.56 |
| 1450656000000 | 5806.11 |
| 1450742400000 | 5847.95 |
| 1450828800000 | 5908.46 |
| 1450915200000 | 5896.97 |
| 1451260800000 | 5889.21 |
| 1451347200000 | 5956.1899 |
| 1451433600000 | 5914.27 |
| 1451520000000 | 5851.13 |
| 1451865600000 | 5761.06 |
| 1451952000000 | 5765.87 |
| 1452038400000 | 5701.4 |
| 1452124800000 | 5559.03 |
| 1452211200000 | 5505.03 |
| 1452470400000 | 5530.4 |
| 1452556800000 | 5577.01 |
| 1452643200000 | 5445.22 |
| 1452729600000 | 5546.84 |
| 1452816000000 | 5412.81 |
| 1453075200000 | 5412.42 |
| 1453161600000 | 5418.84 |
| 1453248000000 | 5350.25 |
| 1453334400000 | 5379.28 |
| 1453420800000 | 5497.32 |
| 1453680000000 | 5423.51 |
| 1453766400000 | 5499.46 |
| 1453852800000 | 5429.21 |
| 1453939200000 | 5491.6899 |
| 1454025600000 | 5615.27 |
| 1454284800000 | 5597.06 |
| 1454371200000 | 5491.18 |
| 1454457600000 | 5524.91 |
| 1454544000000 | 5535.32 |
| 1454630400000 | 5442.95 |
| 1454889600000 | 5398.7299 |
| 1454976000000 | 5391.45 |
| 1455062400000 | 5376.41 |
| 1455148800000 | 5326.4399 |
| 1455235200000 | 5426.99 |
| 1455494400000 | 5427.5 |
| 1455580800000 | 5505.95 |
| 1455667200000 | 5586.7299 |
| 1455753600000 | 5557.6899 |
| 1455840000000 | 5558.29 |
| 1456099200000 | 5631.84 |
| 1456185600000 | 5555.8 |
| 1456272000000 | 5574.08 |
| 1456358400000 | 5635.17 |
| 1456444800000 | 5614.14 |
| 1456704000000 | 5566.02 |
| 1456790400000 | 5703.09 |
| 1456876800000 | 5726.26 |
| 1456963200000 | 5734.86 |
| 1457049600000 | 5746.04 |
| 1457308800000 | 5746.86 |
| 1457395200000 | 5704.8 |
| 1457481600000 | 5736.02 |
| 1457568000000 | 5733.2299 |
| 1457654400000 | 5810.63 |
| 1457913600000 | 5804.24 |
| 1458000000000 | 5810.41 |
| 1458086400000 | 5824.57 |
| 1458172800000 | 5859.15 |
| 1458259200000 | 5874.65 |
| 1458518400000 | 5888.52 |
| 1458604800000 | 5887.13 |
| 1458691200000 | 5860.93 |
| 1458777600000 | 5865.95 |
| 1459209600000 | 5914.75 |
| 1459296000000 | 5946.83 |
| 1459382400000 | 5925.86 |
| 1459468800000 | 5965.26 |
| 1459728000000 | 5961.12 |
| 1459814400000 | 5902.61 |
| 1459900800000 | 5964.61 |
| 1459987200000 | 5893.76 |
| 1460073600000 | 5906.57 |
| 1460332800000 | 5892.2 |
| 1460419200000 | 5948.93 |
| 1460505600000 | 6001.4 |
| 1460592000000 | 6011.52 |
| 1460678400000 | 5996.12 |
| 1460937600000 | 6033.2299 |
| 1461024000000 | 6057.77 |
| 1461110400000 | 6067.11 |
| 1461196800000 | 6040.79 |
| 1461283200000 | 6018.7299 |
| 1461542400000 | 6015.4 |
| 1461628800000 | 6002.81 |
| 1461715200000 | 5992.3 |
| 1461801600000 | 5947.55 |
| 1461888000000 | 5930.49 |
| 1462147200000 | 5975.86 |
| 1462233600000 | 5931.01 |
| 1462320000000 | 5900.08 |
| 1462406400000 | 5898.1899 |
| 1462492800000 | 5923.26 |
| 1462752000000 | 5923.4799 |
| 1462838400000 | 6001.99 |
| 1462924800000 | 5953.27 |
| 1463011200000 | 5953.46 |
| 1463097600000 | 5900.95 |
| 1463356800000 | 5957.63 |
| 1463443200000 | 5896.67 |
| 1463529600000 | 5910.16 |
| 1463616000000 | 5886.32 |
| 1463702400000 | 5914.91 |
| 1463961600000 | 5900.84 |
| 1464048000000 | 5978.08 |
| 1464134400000 | 6028.71 |
| 1464220800000 | 6031.06 |
| 1464307200000 | 6053 |
| 1464566400000 | 6052.45 |
| 1464652800000 | 6042.06 |
| 1464739200000 | 6042.01 |
| 1464825600000 | 6054.08 |
| 1464912000000 | 6039.9399 |
| 1465171200000 | 6069.2299 |
| 1465257600000 | 6077.09 |
| 1465344000000 | 6097.56 |
| 1465430400000 | 6087.24 |
| 1465516800000 | 6046.67 |
| 1465776000000 | 5998.7 |
| 1465862400000 | 5994.35 |
| 1465948800000 | 5974.78 |
| 1466035200000 | 6001.05 |
| 1466121600000 | 5968.12 |
| 1466380800000 | 5994.55 |
| 1466467200000 | 6018.25 |
| 1466553600000 | 6007.77 |
| 1466640000000 | 6084.53 |
| 1466726400000 | 5888.06 |
| 1466985600000 | 5808.31 |
| 1467072000000 | 5914.34 |
| 1467158400000 | 6003.05 |
| 1467244800000 | 6075.43 |
| 1467331200000 | 6086.81 |
| 1467590400000 | 6088.7 |
| 1467676800000 | 6063.65 |
| 1467763200000 | 6101.04 |
| 1467849600000 | 6095.31 |
| 1467936000000 | 6170.78 |
| 1468195200000 | 6191.28 |
| 1468281600000 | 6222.47 |
| 1468368000000 | 6225.81 |
| 1468454400000 | 6259.62 |
| 1468540800000 | 6255.2 |
| 1468800000000 | 6271.88 |
| 1468886400000 | 6270.51 |
| 1468972800000 | 6299.85 |
| 1469059200000 | 6277.47 |
| 1469145600000 | 6296.31 |
| 1469404800000 | 6269.55 |
| 1469491200000 | 6246.08 |
| 1469577600000 | 6265.37 |
| 1469664000000 | 6273.9 |
| 1469750400000 | 6284.84 |
| 1470009600000 | 6284.25 |
| 1470096000000 | 6254 |
| 1470182400000 | 6260.57 |
| 1470268800000 | 6271.86 |
| 1470355200000 | 6319.11 |
| 1470614400000 | 6312.32 |
| 1470700800000 | 6322.57 |
| 1470787200000 | 6303.92 |
| 1470873600000 | 6327.74 |
| 1470960000000 | 6321.95 |
| 1471219200000 | 6337.08 |
| 1471305600000 | 6309.51 |
| 1471392000000 | 6326.33 |
| 1471478400000 | 6328.88 |
| 1471564800000 | 6311.07 |
| 1471824000000 | 6306.2299 |
| 1471910400000 | 6314.47 |
| 1471996800000 | 6288.13 |
| 1472083200000 | 6277.74 |
| 1472169600000 | 6276.43 |
| 1472428800000 | 6307.18 |
| 1472515200000 | 6295.89 |
| 1472601600000 | 6285.96 |
| 1472688000000 | 6291.99 |
| 1472774400000 | 6313.62 |
| 1473033600000 | 6314.54 |
| 1473120000000 | 6339.4399 |
| 1473206400000 | 6332.47 |
| 1473292800000 | 6317.53 |
| 1473379200000 | 6176.72 |
| 1473638400000 | 6265.3 |
| 1473724800000 | 6185.85 |
| 1473811200000 | 6188.32 |
| 1473897600000 | 6255.77 |
| 1473984000000 | 6228.27 |
| 1474243200000 | 6213.83 |
| 1474329600000 | 6225.91 |
| 1474416000000 | 6275.31 |
| 1474502400000 | 6315.91 |
| 1474588800000 | 6282.5 |
| 1474848000000 | 6221.27 |
| 1474934400000 | 6266.18 |
| 1475020800000 | 6299.11 |
| 1475107200000 | 6238.13 |
| 1475193600000 | 6286.15 |
| 1475452800000 | 6270.84 |
| 1475539200000 | 6250.03 |
| 1475625600000 | 6277.86 |
| 1475712000000 | 6280.1899 |
| 1475798400000 | 6274.78 |
| 1476057600000 | 6301.86 |
| 1476144000000 | 6239.47 |
| 1476230400000 | 6240.56 |
| 1476316800000 | 6223.17 |
| 1476403200000 | 6226.8 |
| 1476662400000 | 6211.99 |
| 1476748800000 | 6241.7 |
| 1476835200000 | 6243.22 |
| 1476921600000 | 6225.57 |
| 1477008000000 | 6224.4799 |
| 1477267200000 | 6257.61 |
| 1477353600000 | 6250.07 |
| 1477440000000 | 6233 |
| 1477526400000 | 6224.89 |
| 1477612800000 | 6187.14 |
| 1477872000000 | 6178.15 |
| 1477958400000 | 6146.75 |
| 1478044800000 | 6103.83 |
| 1478131200000 | 6071.11 |
| 1478217600000 | 6050.9399 |
| 1478476800000 | 6182.4 |
| 1478563200000 | 6201.9799 |
| 1478649600000 | 6273.22 |
| 1478736000000 | 6276.03 |
| 1478822400000 | 6262.4799 |
| 1479081600000 | 6230.77 |
| 1479168000000 | 6278.05 |
| 1479254400000 | 6281.27 |
| 1479340800000 | 6306.64 |
| 1479427200000 | 6288.14 |
| 1479686400000 | 6336.37 |
| 1479772800000 | 6343.55 |
| 1479859200000 | 6345.63 |
| 1479945600000 | 6345.75 |
| 1480032000000 | 6374.22 |
| 1480291200000 | 6345.22 |
| 1480377600000 | 6356.61 |
| 1480464000000 | 6327.64 |
| 1480550400000 | 6304.26 |
| 1480636800000 | 6306.86 |
| 1480896000000 | 6342.15 |
| 1480982400000 | 6366.13 |
| 1481068800000 | 6445.92 |
| 1481155200000 | 6454.68 |
| 1481241600000 | 6513.45 |
| 1481500800000 | 6524.66 |
| 1481587200000 | 6580.03 |
| 1481673600000 | 6542.31 |
| 1481760000000 | 6563.1899 |
| 1481846400000 | 6554.1899 |
| 1482105600000 | 6572.42 |
| 1482192000000 | 6592.74 |
| 1482278400000 | 6579.14 |
| 1482364800000 | 6575.29 |
| 1482451200000 | 6579.14 |
| 1482796800000 | 6589.56 |
| 1482883200000 | 6549.68 |
| 1482969600000 | 6544.52 |
| 1483056000000 | 6512.97 |
| 1483315200000 | 6512.97 |
| 1483401600000 | 6570.12 |
| 1483488000000 | 6589.51 |
| 1483574400000 | 6598.3 |
| 1483660800000 | 6620.78 |
| 1483920000000 | 6607.81 |
| 1484006400000 | 6597.79 |
| 1484092800000 | 6611.35 |
| 1484179200000 | 6600.76 |
| 1484265600000 | 6612.07 |
| 1484524800000 | 6611.46 |
| 1484611200000 | 6591.4399 |
| 1484697600000 | 6593.22 |
| 1484784000000 | 6570.6 |
| 1484870400000 | 6591.33 |
| 1485129600000 | 6575.38 |
| 1485216000000 | 6596.76 |
| 1485302400000 | 6654.6899 |
| 1485388800000 | 6654.01 |
| 1485475200000 | 6660.28 |
| 1485734400000 | 6624.51 |
| 1485820800000 | 6606.79 |
| 1485907200000 | 6632.02 |
| 1485993600000 | 6631.41 |
| 1486080000000 | 6678 |
| 1486339200000 | 6666.59 |
| 1486425600000 | 6675.09 |
| 1486512000000 | 6671.95 |
| 1486598400000 | 6704.37 |
| 1486684800000 | 6719.73 |
| 1486944000000 | 6761.47 |
| 1487030400000 | 6798.16 |
| 1487116800000 | 6844.06 |
| 1487203200000 | 6851.05 |
| 1487289600000 | 6856.84 |
| 1487548800000 | 6857.02 |
| 1487635200000 | 6895 |
| 1487721600000 | 6891.57 |
| 1487808000000 | 6912.35 |
| 1487894400000 | 6916.65 |
| 1488153600000 | 6917.54 |
| 1488240000000 | 6907.64 |
| 1488326400000 | 7003.2 |
| 1488412800000 | 6972.74 |
| 1488499200000 | 6981.12 |
| 1488758400000 | 6964.52 |
| 1488844800000 | 6952.27 |
| 1488931200000 | 6944.49 |
| 1489017600000 | 6957.94 |
| 1489104000000 | 6976.57 |
| 1489363200000 | 6968.83 |
| 1489449600000 | 6951.54 |
| 1489536000000 | 6995.39 |
| 1489622400000 | 6997.22 |
| 1489708800000 | 6976.18 |
| 1489968000000 | 6968.03 |
| 1490054400000 | 6891.64 |
| 1490140800000 | 6902.6 |
| 1490227200000 | 6892.58 |
| 1490313600000 | 6885.46 |
| 1490572800000 | 6880.85 |
| 1490659200000 | 6926.39 |
| 1490745600000 | 6930.83 |
| 1490832000000 | 6952.68 |
| 1490918400000 | 6931.11 |
| 1491177600000 | 6931.73 |
| 1491264000000 | 6947.25 |
| 1491350400000 | 6925.29 |
| 1491436800000 | 6923.15 |
| 1491523200000 | 6917.02 |
| 1491782400000 | 6913.47 |
| 1491868800000 | 6898.24 |
| 1491955200000 | 6886.08 |
| 1492041600000 | 6835.84 |
| 1492473600000 | 6879.65 |
| 1492560000000 | 6855.03 |
| 1492646400000 | 6899.09 |
| 1492732800000 | 6874.25 |
| 1492992000000 | 6948.77 |
| 1493078400000 | 6991.43 |
| 1493164800000 | 6983.49 |
| 1493251200000 | 6988.54 |
| 1493337600000 | 6988.32 |
| 1493596800000 | 7011.57 |
| 1493683200000 | 7018.2 |
| 1493769600000 | 7017.03 |
| 1493856000000 | 7014.08 |
| 1493942400000 | 7036.23 |
| 1494201600000 | 7056.67 |
| 1494288000000 | 7042.21 |
| 1494374400000 | 7033.56 |
| 1494460800000 | 7025.9 |
| 1494547200000 | 7026.83 |
| 1494806400000 | 7050.69 |
| 1494892800000 | 7055.42 |
| 1494979200000 | 6919.22 |
| 1495065600000 | 6946.98 |
| 1495152000000 | 6987.04 |
| 1495411200000 | 7021.45 |
| 1495497600000 | 7041.66 |
| 1495584000000 | 7052.68 |
| 1495670400000 | 7082.08 |
| 1495756800000 | 7082.6 |
| 1496016000000 | 7083.21 |
| 1496102400000 | 7080.2 |
| 1496188800000 | 7065.22 |
| 1496275200000 | 7106.42 |
| 1496361600000 | 7138.96 |
| 1496620800000 | 7136.85 |
| 1496707200000 | 7124.3 |
| 1496793600000 | 7138.22 |
| 1496880000000 | 7133.11 |
| 1496966400000 | 7121 |
| 1497225600000 | 7108.63 |
| 1497312000000 | 7135.56 |
| 1497398400000 | 7132.57 |
| 1497484800000 | 7117.61 |
| 1497571200000 | 7127.75 |
| 1497830400000 | 7190.04 |
| 1497916800000 | 7145.11 |
| 1498003200000 | 7146.38 |
| 1498089600000 | 7151.81 |
| 1498176000000 | 7165.87 |
| 1498435200000 | 7159.53 |
| 1498521600000 | 7102.24 |
| 1498608000000 | 7166.76 |
| 1498694400000 | 7105.4 |
| 1498780800000 | 7106.97 |
| 1499040000000 | 7120.27 |
| 1499126400000 | 7121.3 |
| 1499212800000 | 7143.74 |
| 1499299200000 | 7076.99 |
| 1499385600000 | 7114.35 |
| 1499644800000 | 7120.73 |
| 1499731200000 | 7116.64 |
| 1499817600000 | 7162.97 |
| 1499904000000 | 7179.89 |
| 1499990400000 | 7210.7 |
| 1500249600000 | 7206.68 |
| 1500336000000 | 7221.8 |
| 1500422400000 | 7254.75 |
| 1500508800000 | 7255.69 |
| 1500595200000 | 7238.88 |
| 1500854400000 | 7233.84 |
| 1500940800000 | 7256.15 |
| 1501027200000 | 7269.17 |
| 1501113600000 | 7281.51 |
| 1501200000000 | 7261.83 |
| 1501459200000 | 7255.27 |
| 1501545600000 | 7280.98 |
| 1501632000000 | 7299.6 |
| 1501718400000 | 7287.66 |
| 1501804800000 | 7300.61 |
| 1502064000000 | 7314.1 |
| 1502150400000 | 7306.42 |
| 1502236800000 | 7309.33 |
| 1502323200000 | 7212.32 |
| 1502409600000 | 7229.46 |
| 1502668800000 | 7298.43 |
| 1502755200000 | 7302.84 |
| 1502841600000 | 7304.17 |
| 1502928000000 | 7198.38 |
| 1503014400000 | 7182.8 |
| 1503273600000 | 7193.47 |
| 1503360000000 | 7259.99 |
| 1503446400000 | 7233.37 |
| 1503532800000 | 7220.35 |
| 1503619200000 | 7229.52 |
| 1503878400000 | 7241.59 |
| 1503964800000 | 7258.66 |
| 1504051200000 | 7284.75 |
| 1504137600000 | 7324.01 |
| 1504224000000 | 7334.98 |
| 1504483200000 | 7334.55 |
| 1504569600000 | 7275 |
| 1504656000000 | 7303.03 |
| 1504742400000 | 7303.44 |
| 1504828800000 | 7273.58 |
| 1505088000000 | 7353.91 |
| 1505174400000 | 7383.58 |
| 1505260800000 | 7397.47 |
| 1505347200000 | 7390.85 |
| 1505433600000 | 7398.57 |
| 1505692800000 | 7405.02 |
| 1505779200000 | 7427.68 |
| 1505865600000 | 7427.47 |
| 1505952000000 | 7401.41 |
| 1506038400000 | 7400.3 |
| 1506297600000 | 7367.49 |
| 1506384000000 | 7365.92 |
| 1506470400000 | 7397.53 |
| 1506556800000 | 7406.23 |
| 1506643200000 | 7432.88 |
| 1506902400000 | 7459.73 |
| 1506988800000 | 7482.37 |
| 1507075200000 | 7477.58 |
| 1507161600000 | 7523.27 |
| 1507248000000 | 7515.06 |
| 1507507200000 | 7507.88 |
| 1507593600000 | 7526.77 |
| 1507680000000 | 7539.88 |
| 1507766400000 | 7507.78 |
| 1507852800000 | 7513.74 |
| 1508112000000 | 7542.21 |
| 1508198400000 | 7562.78 |
| 1508284800000 | 7572.84 |
| 1508371200000 | 7561.41 |
| 1508457600000 | 7586.62 |
| 1508716800000 | 7548.57 |
| 1508803200000 | 7561.39 |
| 1508889600000 | 7528.53 |
| 1508976000000 | 7527.5 |
| 1509062400000 | 7634.07 |
| 1509321600000 | 7617.86 |
| 1509408000000 | 7620.12 |
| 1509494400000 | 7636.65 |
| 1509580800000 | 7630.96 |
| 1509667200000 | 7660.99 |
| 1509926400000 | 7663.11 |
| 1510012800000 | 7670.77 |
| 1510099200000 | 7681.54 |
| 1510185600000 | 7663.89 |
| 1510272000000 | 7652.43 |
| 1510531200000 | 7648.52 |
| 1510617600000 | 7620.03 |
| 1510704000000 | 7584.44 |
| 1510790400000 | 7646.19 |
| 1510876800000 | 7604.67 |
| 1511136000000 | 7611.15 |
| 1511222400000 | 7676.02 |
| 1511308800000 | 7679.01 |
| 1511395200000 | 7678.41 |
| 1511481600000 | 7699.1 |
| 1511740800000 | 7703.2 |
| 1511827200000 | 7779.28 |
| 1511913600000 | 7769.06 |
| 1512000000000 | 7837.45 |
| 1512086400000 | 7832.83 |
| 1512345600000 | 7824.5 |
| 1512432000000 | 7805.59 |
| 1512518400000 | 7807.61 |
| 1512604800000 | 7814.75 |
| 1512691200000 | 7862 |
| 1512950400000 | 7903.7 |
| 1513036800000 | 7935.48 |
| 1513123200000 | 7932.95 |
| 1513209600000 | 7906.79 |
| 1513296000000 | 7978.84 |
| 1513555200000 | 8013.97 |
| 1513641600000 | 7986.75 |
| 1513728000000 | 7975.49 |
| 1513814400000 | 7999.77 |
| 1513900800000 | 7990.21 |
| 1514332800000 | 7982.92 |
| 1514419200000 | 7994.41 |
| 1514505600000 | 7951.49 |
| 1514851200000 | 8021.15 |
| 1514937600000 | 8060.3 |
| 1515024000000 | 8100.62 |
| 1515110400000 | 8166.56 |
| 1515369600000 | 8165.17 |
| 1515456000000 | 8180.86 |
| 1515542400000 | 8182.83 |
| 1515628800000 | 8231.41 |
| 1515715200000 | 8283.98 |
| 1515974400000 | 8285.7 |
| 1516060800000 | 8270.26 |
| 1516147200000 | 8349.9599 |
| 1516233600000 | 8343.58 |
| 1516320000000 | 8365.9 |
| 1516579200000 | 8441.5 |
| 1516665600000 | 8446.85 |
| 1516752000000 | 8439.68 |
| 1516838400000 | 8445.2 |
| 1516924800000 | 8567.54 |
| 1517184000000 | 8512.17 |
| 1517270400000 | 8421.12 |
| 1517356800000 | 8421.7099 |
| 1517443200000 | 8439.78 |
| 1517529600000 | 8255.65 |
| 1517788800000 | 7885.63 |
| 1517875200000 | 8045.93 |
| 1517961600000 | 8001.27 |
| 1518048000000 | 7696.31 |
| 1518134400000 | 7806.06 |
| 1518393600000 | 7924.31 |
| 1518480000000 | 7951.66 |
| 1518566400000 | 8051.18 |
| 1518652800000 | 8161.43 |
| 1518739200000 | 8164.38 |
| 1518998400000 | 8163.94 |
| 1519084800000 | 8110.27 |
| 1519171200000 | 8067.3 |
| 1519257600000 | 8082.18 |
| 1519344000000 | 8207.6 |
| 1519603200000 | 8327.97 |
| 1519689600000 | 8226.31 |
| 1519776000000 | 8128.56 |
| 1519862400000 | 8017.75 |
| 1519948800000 | 8050.78 |
| 1520208000000 | 8137.76 |
| 1520294400000 | 8137.99 |
| 1520380800000 | 8136.47 |
| 1520467200000 | 8183.15 |
| 1520553600000 | 8323.5 |
| 1520812800000 | 8315.47 |
| 1520899200000 | 8254.47 |
| 1520985600000 | 8199.65 |
| 1521072000000 | 8201.03 |
| 1521158400000 | 8198.11 |
| 1521417600000 | 8066.53 |
| 1521504000000 | 8063.81 |
| 1521590400000 | 8038.49 |
| 1521676800000 | 7825.66 |
| 1521763200000 | 7651.04 |
| 1522022400000 | 7866.08 |
| 1522108800000 | 7719.72 |
| 1522195200000 | 7704.1 |
| 1522281600000 | 7807.51 |
| 1522713600000 | 7732.06 |
| 1522800000000 | 7825.37 |
| 1522886400000 | 7892.83 |
| 1522972800000 | 7722.37 |
| 1523232000000 | 7754.37 |
| 1523318400000 | 7896.55 |
| 1523404800000 | 7842.4 |
| 1523491200000 | 7911.16 |
| 1523577600000 | 7882.24 |
| 1523836800000 | 7932.17 |
| 1523923200000 | 8022.48 |
| 1524009600000 | 8007.8 |
| 1524096000000 | 7968.25 |
| 1524182400000 | 7891.13 |
| 1524441600000 | 7892.92 |
| 1524528000000 | 7786.18 |
| 1524614400000 | 7800.69 |
| 1524700800000 | 7899.81 |
| 1524787200000 | 7913.95 |
| 1525046400000 | 7854.55 |
| 1525132800000 | 7885.51 |
| 1525219200000 | 7844.31 |
| 1525305600000 | 7829.39 |
| 1525392000000 | 7934.87 |
| 1525651200000 | 7968.89 |
| 1525737600000 | 7966.79 |
| 1525824000000 | 8048.42 |
| 1525910400000 | 8127.86 |
| 1525996800000 | 8150.98 |
| 1526256000000 | 8165.54 |
| 1526342400000 | 8101.94 |
| 1526428800000 | 8132.75 |
| 1526515200000 | 8105.67 |
| 1526601600000 | 8075.33 |
| 1526860800000 | 8144.64 |
| 1526947200000 | 8128.46 |
| 1527033600000 | 8154.67 |
| 1527120000000 | 8118.18 |
| 1527206400000 | 8097.6 |
| 1527465600000 | 8096.95 |
| 1527552000000 | 8009.32 |
| 1527638400000 | 8105.61 |
| 1527724800000 | 8061.33 |
| 1527811200000 | 8150.16 |
| 1528070400000 | 8188.27 |
| 1528156800000 | 8191.18 |
| 1528243200000 | 8269.66 |
| 1528329600000 | 8262.95 |
| 1528416000000 | 8286.7 |
| 1528675200000 | 8287.86 |
| 1528761600000 | 8298.28 |
| 1528848000000 | 8260.61 |
| 1528934400000 | 8278.2 |
| 1529020800000 | 8261.17 |
| 1529280000000 | 8238.27 |
| 1529366400000 | 8212.7099 |
| 1529452800000 | 8226.68 |
| 1529539200000 | 8176.18 |
| 1529625600000 | 8195.56 |
| 1529884800000 | 8079.05 |
| 1529971200000 | 8106.21 |
| 1530057600000 | 8045.42 |
| 1530144000000 | 8115.21 |
| 1530230400000 | 8116.16 |
| 1530489600000 | 8149.64 |
| 1530576000000 | 8099.37 |
| 1530662400000 | 8099.51 |
| 1530748800000 | 8172.11 |
| 1530835200000 | 8243.36 |
| 1531094400000 | 8324.1299 |
| 1531180800000 | 8360.02 |
| 1531267200000 | 8311.15 |
| 1531353600000 | 8401.7099 |
| 1531440000000 | 8406.55 |
| 1531699200000 | 8424.97 |
| 1531785600000 | 8447.08 |
| 1531872000000 | 8451.22 |
| 1531958400000 | 8404.4 |
| 1532044800000 | 8418.42 |
| 1532304000000 | 8444.78 |
| 1532390400000 | 8515.73 |
| 1532476800000 | 8588.6 |
| 1532563200000 | 8500.7 |
| 1532649600000 | 8447.87 |
| 1532908800000 | 8408.81 |
| 1532995200000 | 8429.61 |
| 1533081600000 | 8467.32 |
| 1533168000000 | 8521.29 |
| 1533254400000 | 8567.45 |
| 1533513600000 | 8608 |
| 1533600000000 | 8622.77 |
| 1533686400000 | 8632.91 |
| 1533772800000 | 8631.24 |
| 1533859200000 | 8573.33 |
| 1534118400000 | 8544.16 |
| 1534204800000 | 8585.4 |
| 1534291200000 | 8526.47 |
| 1534377600000 | 8604.82 |
| 1534464000000 | 8632.86 |
| 1534723200000 | 8635.31 |
| 1534809600000 | 8643.08 |
| 1534896000000 | 8645.39 |
| 1534982400000 | 8636.05 |
| 1535068800000 | 8681.86 |
| 1535328000000 | 8754.82 |
| 1535414400000 | 8755.73 |
| 1535500800000 | 8815.68 |
| 1535587200000 | 8799.93 |
| 1535673600000 | 8796.49 |
| 1535932800000 | 8796.05 |
| 1536019200000 | 8777.44 |
| 1536105600000 | 8740.06 |
| 1536192000000 | 8701.44 |
| 1536278400000 | 8683.67 |
| 1536537600000 | 8682.84 |
| 1536624000000 | 8743.01 |
| 1536710400000 | 8751.48 |
| 1536796800000 | 8800.1 |
| 1536883200000 | 8789.17 |
| 1537142400000 | 8729.4 |
| 1537228800000 | 8781.99 |
| 1537315200000 | 8799.51 |
| 1537401600000 | 8883.84 |
| 1537488000000 | 8873.17 |
| 1537747200000 | 8857.79 |
| 1537833600000 | 8854.14 |
| 1537920000000 | 8828.16 |
| 1538006400000 | 8870.06 |
| 1538092800000 | 8861.75 |
| 1538352000000 | 8912.64 |
| 1538438400000 | 8918.09 |
| 1538524800000 | 8929.05 |
| 1538611200000 | 8847.69 |
| 1538697600000 | 8789.77 |
| 1538956800000 | 8788.16 |
| 1539043200000 | 8801.24 |
| 1539129600000 | 8496.68 |
| 1539216000000 | 8322.94 |
| 1539302400000 | 8466.75 |
| 1539561600000 | 8397.33 |
| 1539648000000 | 8583.07 |
| 1539734400000 | 8594.05 |
| 1539820800000 | 8467.26 |
| 1539907200000 | 8483.61 |
| 1540166400000 | 8454.73 |
| 1540252800000 | 8428.84 |
| 1540339200000 | 8154.98 |
| 1540425600000 | 8343.16 |
| 1540512000000 | 8185.5 |
| 1540771200000 | 8095.1 |
| 1540857600000 | 8195.19 |
| 1540944000000 | 8309.29 |
| 1541030400000 | 8380.61 |
| 1541116800000 | 8310.05 |
| 1541376000000 | 8344.85 |
| 1541462400000 | 8385.69 |
| 1541548800000 | 8585.64 |
| 1541635200000 | 8573.73 |
| 1541721600000 | 8488.39 |
| 1541980800000 | 8301.34 |
| 1542067200000 | 8282.85 |
| 1542153600000 | 8210.85 |
| 1542240000000 | 8304.75 |
| 1542326400000 | 8310.15 |
| 1542585600000 | 8156.47 |
| 1542672000000 | 7993.28 |
| 1542758400000 | 8000 |
| 1542844800000 | 8000.07 |
| 1542931200000 | 7926.69 |
| 1543190400000 | 8061.91 |
| 1543276800000 | 8104.79 |
| 1543363200000 | 8318.09 |
| 1543449600000 | 8305.84 |
| 1543536000000 | 8385.3 |
| 1543795200000 | 8485.33 |
| 1543881600000 | 8206.73 |
| 1543968000000 | 8205.69 |
| 1544054400000 | 8198.16 |
| 1544140800000 | 7996.3 |
| 1544400000000 | 8022.42 |
| 1544486400000 | 8015.57 |
| 1544572800000 | 8056.34 |
| 1544659200000 | 8079.54 |
| 1544745600000 | 7902.87 |
| 1545004800000 | 7747.32 |
| 1545091200000 | 7760.15 |
| 1545177600000 | 7632.41 |
| 1545264000000 | 7513.94 |
| 1545350400000 | 7333.25 |
| 1545609600000 | 7135.41 |
| 1545868800000 | 7565.99 |
| 1545955200000 | 7563.23 |
| 1546214400000 | 7631.6 |
| 1546387200000 | 7666.32 |
| 1546473600000 | 7445.07 |
| 1546560000000 | 7714.72 |
| 1546819200000 | 7755.53 |
| 1546905600000 | 7832.9 |
| 1546992000000 | 7853.98 |
| 1547078400000 | 7871.62 |
| 1547164800000 | 7869.03 |
| 1547424000000 | 7832.55 |
| 1547510400000 | 7933.33 |
| 1547596800000 | 7953.33 |
| 1547683200000 | 8006.74 |
| 1547769600000 | 8096.33 |
| 1548028800000 | 8097.36 |
| 1548115200000 | 7968.55 |
| 1548201600000 | 8005.15 |
| 1548288000000 | 7994.29 |
| 1548374400000 | 8047.97 |
| 1548633600000 | 7967.99 |
| 1548720000000 | 7936.17 |
| 1548806400000 | 8088.55 |
| 1548892800000 | 8167.18 |
| 1548979200000 | 8166.15 |
| 1549238400000 | 8233.01 |
| 1549324800000 | 8284.61 |
| 1549411200000 | 8261.66 |
| 1549497600000 | 8169.93 |
| 1549584000000 | 8169.07 |
| 1549843200000 | 8153.53 |
| 1549929600000 | 8262.03 |
| 1550016000000 | 8281.8799 |
| 1550102400000 | 8256.76 |
| 1550188800000 | 8347.48 |
| 1550448000000 | 8347.99 |
| 1550534400000 | 8361.84 |
| 1550620800000 | 8378.56 |
| 1550707200000 | 8359.74 |
| 1550793600000 | 8423.86 |
| 1551052800000 | 8448.1299 |
| 1551139200000 | 8451.99 |
| 1551225600000 | 8445.48 |
| 1551312000000 | 8421.08 |
| 1551398400000 | 8479 |
| 1551657600000 | 8465.52 |
| 1551744000000 | 8467.1299 |
| 1551830400000 | 8426.18 |
| 1551916800000 | 8356.12 |
| 1552003200000 | 8346.9 |
| 1552262400000 | 8482.14 |
| 1552348800000 | 8501.15 |
| 1552435200000 | 8558.98 |
| 1552521600000 | 8554.49 |
| 1552608000000 | 8604.66 |
| 1552867200000 | 8635.3 |
| 1552953600000 | 8636.39 |
| 1553040000000 | 8631.47 |
| 1553126400000 | 8720.91 |
| 1553212800000 | 8561.87 |
| 1553472000000 | 8547.91 |
| 1553558400000 | 8603.3 |
| 1553644800000 | 8564.07 |
| 1553731200000 | 8585.3799 |
| 1553817600000 | 8638.24 |
| 1554076800000 | 8740.78 |
| 1554163200000 | 8753.8799 |
| 1554249600000 | 8771.83 |
| 1554336000000 | 8794.52 |
| 1554422400000 | 8817.66 |
| 1554681600000 | 8831.49 |
| 1554768000000 | 8789.6 |
| 1554854400000 | 8810.58 |
| 1554940800000 | 8802.75 |
| 1555027200000 | 8851.92 |
| 1555286400000 | 8861.05 |
| 1555372800000 | 8879.17 |
| 1555459200000 | 8893.2099 |
| 1555545600000 | 8905.03 |
| 1555977600000 | 9004.61 |
| 1556064000000 | 8967.23 |
| 1556150400000 | 8988.4 |
| 1556236800000 | 9020.02 |
| 1556496000000 | 9036.66 |
| 1556582400000 | 9031.18 |
| 1556668800000 | 8989.2 |
| 1556755200000 | 8952.19 |
| 1556841600000 | 9052.39 |
| 1557100800000 | 9011.77 |
| 1557187200000 | 8857.7099 |
| 1557273600000 | 8844.84 |
| 1557360000000 | 8803.44 |
| 1557446400000 | 8826.1 |
| 1557705600000 | 8600.91 |
| 1557792000000 | 8665.12 |
| 1557878400000 | 8734.98 |
| 1557964800000 | 8827.05 |
| 1558051200000 | 8785.58 |
| 1558310400000 | 8726.97 |
| 1558396800000 | 8787.26 |
| 1558483200000 | 8774.91 |
| 1558569600000 | 8673.51 |
| 1558656000000 | 8689.19 |
| 1558915200000 | 8690.5 |
| 1559001600000 | 8628.41 |
| 1559088000000 | 8562.19 |
| 1559174400000 | 8572.4599 |
| 1559260800000 | 8433.64 |
| 1559520000000 | 8365.93 |
| 1559606400000 | 8544.75 |
| 1559692800000 | 8614.53 |
| 1559779200000 | 8679.9599 |
| 1559865600000 | 8795.61 |
| 1560124800000 | 8846.7 |
| 1560211200000 | 8861.83 |
| 1560297600000 | 8834.61 |
| 1560384000000 | 8866.82 |
| 1560470400000 | 8866.67 |
| 1560729600000 | 8894.29 |
| 1560816000000 | 8983.59 |
| 1560902400000 | 8993.83 |
| 1560988800000 | 9079.31 |
| 1561075200000 | 9076.1299 |
| 1561334400000 | 9075.1 |
| 1561420800000 | 8961.72 |
| 1561507200000 | 8967.67 |
| 1561593600000 | 8984.05 |
| 1561680000000 | 9019.39 |
| 1561939200000 | 9091.83 |
| 1562025600000 | 9137.59 |
| 1562112000000 | 9204.31 |
| 1562198400000 | 9204.7099 |
| 1562284800000 | 9185.17 |
| 1562544000000 | 9139.67 |
| 1562630400000 | 9158.56 |
| 1562716800000 | 9221.78 |
| 1562803200000 | 9229.86 |
| 1562889600000 | 9268.01 |
| 1563148800000 | 9274.2099 |
| 1563235200000 | 9236.33 |
| 1563321600000 | 9179.59 |
| 1563408000000 | 9201.01 |
| 1563494400000 | 9143.92 |
| 1563753600000 | 9180.48 |
| 1563840000000 | 9237.51 |
| 1563926400000 | 9271.76 |
| 1564012800000 | 9225.73 |
| 1564099200000 | 9291.26 |
| 1564358400000 | 9281.52 |
| 1564444800000 | 9245.22 |
| 1564531200000 | 9138.31 |
| 1564617600000 | 9060.14 |
| 1564704000000 | 8999.53 |
| 1564963200000 | 8720.98 |
| 1565049600000 | 8831.97 |
| 1565136000000 | 8820.24 |
| 1565222400000 | 8986.76 |
| 1565308800000 | 8930.31 |
| 1565568000000 | 8831.95 |
| 1565654400000 | 8976.04 |
| 1565740800000 | 8713.73 |
| 1565827200000 | 8724.79 |
| 1565913600000 | 8856.03 |
| 1566172800000 | 8969.2099 |
| 1566259200000 | 8893.22 |
| 1566345600000 | 8963.34 |
| 1566432000000 | 8952.52 |
| 1566518400000 | 8712.7099 |
| 1566777600000 | 8817.2 |
| 1566864000000 | 8785.47 |
| 1566950400000 | 8841.76 |
| 1567036800000 | 8946.65 |
| 1567123200000 | 8950.26 |
| 1567382400000 | 8949.94 |
| 1567468800000 | 8885.75 |
| 1567555200000 | 8986.47 |
| 1567641600000 | 9115.03 |
| 1567728000000 | 9114.97 |
| 1567987200000 | 9122.81 |
| 1568073600000 | 9130.44 |
| 1568160000000 | 9206.77 |
| 1568246400000 | 9236.69 |
| 1568332800000 | 9227.4599 |
| 1568592000000 | 9170.87 |
| 1568678400000 | 9191.79 |
| 1568764800000 | 9206.22 |
| 1568851200000 | 9213.2099 |
| 1568937600000 | 9165.92 |
| 1569196800000 | 9161.12 |
| 1569283200000 | 9074.1299 |
| 1569369600000 | 9144.6299 |
| 1569456000000 | 9110.59 |
| 1569542400000 | 9072.26 |
| 1569801600000 | 9123.17 |
| 1569888000000 | 9035.59 |
| 1569974400000 | 8871.29 |
| 1570060800000 | 8951.68 |
| 1570147200000 | 9089.49 |
| 1570406400000 | 9055.4599 |
| 1570492800000 | 8927.08 |
| 1570579200000 | 9009.41 |
| 1570665600000 | 9064.47 |
| 1570752000000 | 9160.97 |
| 1571011200000 | 9151.95 |
| 1571097600000 | 9253.95 |
| 1571184000000 | 9236.37 |
| 1571270400000 | 9251.26 |
| 1571356800000 | 9181.68 |
| 1571616000000 | 9257.56 |
| 1571702400000 | 9205.58 |
| 1571788800000 | 9243.93 |
| 1571875200000 | 9270.84 |
| 1571961600000 | 9323.85 |
| 1572220800000 | 9400.64 |
| 1572307200000 | 9366.12 |
| 1572393600000 | 9411.9599 |
| 1572480000000 | 9401.73 |
| 1572566400000 | 9489.69 |
| 1572825600000 | 9522.19 |
| 1572912000000 | 9520.67 |
| 1572998400000 | 9522.44 |
| 1573084800000 | 9563.83 |
| 1573171200000 | 9591.8799 |
| 1573430400000 | 9582.03 |
| 1573516800000 | 9598.45 |
| 1573603200000 | 9607.22 |
| 1573689600000 | 9601.98 |
| 1573776000000 | 9671.75 |
| 1574035200000 | 9694.49 |
| 1574121600000 | 9683.91 |
| 1574208000000 | 9635.44 |
| 1574294400000 | 9631.27 |
| 1574380800000 | 9653.78 |
| 1574640000000 | 9727.98 |
| 1574726400000 | 9750.42 |
| 1574812800000 | 9797.17 |
| 1574899200000 | 9797.09 |
| 1574985600000 | 9764.31 |
| 1575244800000 | 9681.75 |
| 1575331200000 | 9614.15 |
| 1575417600000 | 9661.08 |
| 1575504000000 | 9675.2 |
| 1575590400000 | 9765.84 |
| 1575849600000 | 9729.29 |
| 1575936000000 | 9718.41 |
| 1576022400000 | 9747.39 |
| 1576108800000 | 9821.52 |
| 1576195200000 | 9842.17 |
| 1576454400000 | 9917.03 |
| 1576540800000 | 9922.77 |
| 1576627200000 | 9913.76 |
| 1576713600000 | 9968.1 |
| 1576800000000 | 10007.26 |
| 1577059200000 | 10026.51 |
| 1577145600000 | 10020.37 |
| 1577404800000 | 10106.7 |
| 1577664000000 | 10038.97 |
| 1577750400000 | 10067.33 |
| 1577923200000 | 10196.51 |
| 1578009600000 | 10105.48 |
| 1578268800000 | 10155.66 |
| 1578355200000 | 10108.66 |
| 1578441600000 | 10176.9599 |
| 1578528000000 | 10253.4 |
| 1578614400000 | 10223.74 |
| 1578873600000 | 10302.49 |
| 1578960000000 | 10265.99 |
| 1579046400000 | 10288.9 |
| 1579132800000 | 10376.9599 |
| 1579219200000 | 10413.95 |
| 1579478400000 | 10414.47 |
| 1579564800000 | 10394.8 |
| 1579651200000 | 10401.84 |
| 1579737600000 | 10407.9599 |
| 1579824000000 | 10328.28 |
| 1580083200000 | 10163.85 |
| 1580169600000 | 10271.56 |
| 1580256000000 | 10285.51 |
| 1580342400000 | 10336.02 |
| 1580428800000 | 10171.58 |
| 1580688000000 | 10244.61 |
| 1580774400000 | 10423.23 |
| 1580860800000 | 10519.45 |
| 1580947200000 | 10581.2099 |
| 1581033600000 | 10546.61 |
| 1581292800000 | 10643.02 |
| 1581379200000 | 10616.29 |
| 1581465600000 | 10681.73 |
| 1581552000000 | 10650.43 |
| 1581638400000 | 10673.61 |
| 1581897600000 | 10673.84 |
| 1581984000000 | 10644.3 |
| 1582070400000 | 10710.07 |
| 1582156800000 | 10651.36 |
| 1582243200000 | 10516.6299 |
| 1582502400000 | 10135.19 |
| 1582588800000 | 9850.19 |
| 1582675200000 | 9845.44 |
| 1582761600000 | 9389.73 |
| 1582848000000 | 9346.3 |
| 1583107200000 | 9812.26 |
| 1583193600000 | 9494.09 |
| 1583280000000 | 9890.25 |
| 1583366400000 | 9571.04 |
| 1583452800000 | 9424.26 |
| 1583712000000 | 8742.68 |
| 1583798400000 | 9216.08 |
| 1583884800000 | 8785.86 |
| 1583971200000 | 7972.52 |
| 1584057600000 | 8814.03 |
| 1584316800000 | 7782.22 |
| 1584403200000 | 8236.82 |
| 1584489600000 | 7891.12 |
| 1584576000000 | 7934.45 |
| 1584662400000 | 7585.19 |
| 1584921600000 | 7427.86 |
| 1585008000000 | 8077.6 |
| 1585094400000 | 8095.96 |
| 1585180800000 | 8576.79 |
| 1585267200000 | 8255.05 |
| 1585526400000 | 8574.32 |
| 1585612800000 | 8450.97 |
| 1585699200000 | 8116.89 |
| 1585785600000 | 8327.3 |
| 1585872000000 | 8212.23 |
| 1586131200000 | 8773.49 |
| 1586217600000 | 8728.9599 |
| 1586304000000 | 8969.99 |
| 1586390400000 | 9051.24 |
| 1586822400000 | 9346.8 |
| 1586908800000 | 9197.12 |
| 1586995200000 | 9268.99 |
| 1587081600000 | 9447.73 |
| 1587340800000 | 9306.01 |
| 1587427200000 | 9004.58 |
| 1587513600000 | 9210.27 |
| 1587600000000 | 9223.87 |
| 1587686400000 | 9352.34 |
| 1587945600000 | 9440.48 |
| 1588032000000 | 9328.81 |
| 1588118400000 | 9602.87 |
| 1588204800000 | 9599.54 |
| 1588291200000 | 9338.4599 |
| 1588550400000 | 9398.22 |
| 1588636800000 | 9467.87 |
| 1588723200000 | 9447.67 |
| 1588809600000 | 9539.43 |
| 1588896000000 | 9683.6299 |
| 1589155200000 | 9717.64 |
| 1589241600000 | 9536.4599 |
| 1589328000000 | 9393.35 |
| 1589414400000 | 9503.43 |
| 1589500800000 | 9558.49 |
| 1589760000000 | 9782.32 |
| 1589846400000 | 9699.02 |
| 1589932800000 | 9881.15 |
| 1590019200000 | 9794.09 |
| 1590105600000 | 9809.17 |
| 1590364800000 | 9811.48 |
| 1590451200000 | 9874.8799 |
| 1590537600000 | 9970.37 |
| 1590624000000 | 9939.1299 |
| 1590710400000 | 9991.45 |
| 1590969600000 | 10016.14 |
| 1591056000000 | 10085.47 |
| 1591142400000 | 10177.11 |
| 1591228800000 | 10127.27 |
| 1591315200000 | 10382.62 |
| 1591574400000 | 10482.17 |
| 1591660800000 | 10493.9599 |
| 1591747200000 | 10519.1299 |
| 1591833600000 | 9927.1299 |
| 1591920000000 | 10046.03 |
| 1592179200000 | 10114.25 |
| 1592265600000 | 10301.23 |
| 1592352000000 | 10278.94 |
| 1592438400000 | 10308.23 |
| 1592524800000 | 10270.36 |
| 1592784000000 | 10370.26 |
| 1592870400000 | 10447.7099 |
| 1592956800000 | 10205.74 |
| 1593043200000 | 10327.95 |
| 1593129600000 | 10044.6 |
| 1593388800000 | 10179.84 |
| 1593475200000 | 10338.04 |
| 1593561600000 | 10427.06 |
| 1593648000000 | 10461.6 |
| 1593734400000 | 10461.47 |
| 1593993600000 | 10674.18 |
| 1594080000000 | 10573.53 |
| 1594166400000 | 10694.7 |
| 1594252800000 | 10687.07 |
| 1594339200000 | 10794.81 |
| 1594598400000 | 10669.9599 |
| 1594684800000 | 10785.45 |
| 1594771200000 | 10815.47 |
| 1594857600000 | 10755.29 |
| 1594944000000 | 10747.79 |
| 1595203200000 | 10932.51 |
| 1595289600000 | 10903.64 |
| 1595376000000 | 10948.16 |
| 1595462400000 | 10734.3 |
| 1595548800000 | 10664.86 |
| 1595808000000 | 10756.85 |
| 1595894400000 | 10678.59 |
| 1595980800000 | 10784.2099 |
| 1596067200000 | 10760.89 |
| 1596153600000 | 10944.77 |
| 1596412800000 | 11065.58 |
| 1596499200000 | 11096.49 |
| 1596585600000 | 11186.03 |
| 1596672000000 | 11327.93 |
| 1596758400000 | 11265.82 |
| 1597017600000 | 11269.6299 |
| 1597104000000 | 11144.25 |
| 1597190400000 | 11338.58 |
| 1597276800000 | 11329.79 |
| 1597363200000 | 11326.64 |
| 1597622400000 | 11363.9 |
| 1597708800000 | 11433.32 |
| 1597795200000 | 11382.97 |
| 1597881600000 | 11490.85 |
| 1597968000000 | 11560.78 |
| 1598227200000 | 11672.27 |
| 1598313600000 | 11734.86 |
| 1598400000000 | 11959.59 |
| 1598486400000 | 11966.45 |
| 1598572800000 | 12040.45 |
| 1598832000000 | 12039.49 |
| 1598918400000 | 12165.6 |
| 1599004800000 | 12301.42 |
| 1599091200000 | 11797.61 |
| 1599177600000 | 11669.51 |
| 1599436800000 | 11669.93 |
| 1599523200000 | 11275.9599 |
| 1599609600000 | 11542.82 |
| 1599696000000 | 11313.32 |
| 1599782400000 | 11279.6 |
| 1600041600000 | 11407.3 |
| 1600128000000 | 11479.44 |
| 1600214400000 | 11354.01 |
| 1600300800000 | 11232.33 |
| 1600387200000 | 11098.8799 |
| 1600646400000 | 11047.43 |
| 1600732800000 | 11183.65 |
| 1600819200000 | 10859.1 |
| 1600905600000 | 10896.87 |
| 1600992000000 | 11094.1299 |
| 1601251200000 | 11273.2099 |
| 1601337600000 | 11223.8 |
| 1601424000000 | 11336.86 |
| 1601510400000 | 11419.72 |
| 1601596800000 | 11210.4 |
| 1601856000000 | 11420.3 |
| 1601942400000 | 11221.78 |
| 1602028800000 | 11421.95 |
| 1602115200000 | 11477.7 |
| 1602201600000 | 11610.24 |
| 1602460800000 | 11862.41 |
| 1602547200000 | 11808.83 |
| 1602633600000 | 11711.22 |
| 1602720000000 | 11662.81 |
| 1602806400000 | 11648.1299 |
| 1603065600000 | 11434.55 |
| 1603152000000 | 11474.83 |
| 1603238400000 | 11465.08 |
| 1603324800000 | 11496.25 |
| 1603411200000 | 11513.92 |
| 1603670400000 | 11315.44 |
| 1603756800000 | 11347.25 |
| 1603843200000 | 10899.92 |
| 1603929600000 | 11052.37 |
| 1604016000000 | 10846.52 |
| 1604275200000 | 10924.23 |
| 1604361600000 | 11102.9 |
| 1604448000000 | 11447.6 |
| 1604534400000 | 11684.83 |
| 1604620800000 | 11681.72 |
| 1604880000000 | 11702.53 |
| 1604966400000 | 11638.24 |
| 1605052800000 | 11781.1299 |
| 1605139200000 | 11684.99 |
| 1605225600000 | 11793.69 |
| 1605484800000 | 11895.84 |
| 1605571200000 | 11864.69 |
| 1605657600000 | 11752.59 |
| 1605744000000 | 11801.97 |
| 1605830400000 | 11706.52 |
| 1606089600000 | 11763.24 |
| 1606176000000 | 11968.3 |
| 1606262400000 | 11989.92 |
| 1606348800000 | 11990.34 |
| 1606435200000 | 12031.77 |
| 1606694400000 | 11982.42 |
| 1606780800000 | 12140.64 |
| 1606867200000 | 12165.2 |
| 1606953600000 | 12153.53 |
| 1607040000000 | 12212.22 |
| 1607299200000 | 12234.9599 |
| 1607385600000 | 12283.19 |
| 1607472000000 | 12126.33 |
| 1607558400000 | 12127.12 |
| 1607644800000 | 12138.76 |
| 1607904000000 | 12123.12 |
| 1607990400000 | 12239 |
| 1608076800000 | 12280.94 |
| 1608163200000 | 12356.2099 |
| 1608249600000 | 12328.66 |
| 1608508800000 | 12295.78 |
| 1608595200000 | 12277.6299 |
| 1608681600000 | 12264.83 |
| 1608768000000 | 12310.29 |
| 1609113600000 | 12474.48 |
| 1609200000000 | 12471.24 |
| 1609286400000 | 12452.54 |
| 1609372800000 | 12509.2 |
| 1609718400000 | 12344.02 |
| 1609804800000 | 12418.77 |
| 1609891200000 | 12354.47 |
| 1609977600000 | 12572.67 |
| 1610064000000 | 12669.44 |
| 1610323200000 | 12519.92 |
| 1610409600000 | 12492.57 |
| 1610496000000 | 12570.66 |
| 1610582400000 | 12469.06 |
| 1610668800000 | 12376.45 |
| 1610928000000 | 12376.34 |
| 1611014400000 | 12487.05 |
| 1611100800000 | 12728.4599 |
| 1611187200000 | 12785.02 |
| 1611273600000 | 12756.4599 |
| 1611532800000 | 12842.19 |
| 1611619200000 | 12875.68 |
| 1611705600000 | 12578.32 |
| 1611792000000 | 12664.28 |
| 1611878400000 | 12394.31 |
| 1612137600000 | 12614.3 |
| 1612224000000 | 12776.1299 |
| 1612310400000 | 12793.32 |
| 1612396800000 | 12932.79 |
| 1612483200000 | 12972.34 |
| 1612742400000 | 13043.73 |
| 1612828800000 | 13026.28 |
| 1612915200000 | 12992.85 |
| 1613001600000 | 13019.45 |
| 1613088000000 | 13064.91 |
| 1613347200000 | 13065.37 |
| 1613433600000 | 13059.94 |
| 1613520000000 | 13066.1 |
| 1613606400000 | 13002.49 |
| 1613692800000 | 12897.34 |
| 1613952000000 | 12750.91 |
| 1614038400000 | 12765.9 |
| 1614124800000 | 12890.1299 |
| 1614211200000 | 12554.98 |
| 1614297600000 | 12500.31 |
| 1614556800000 | 12808.26 |
| 1614643200000 | 12681.8799 |
| 1614729600000 | 12489.41 |
| 1614816000000 | 12343.27 |
| 1614902400000 | 12552.25 |
| 1615161600000 | 12429.24 |
| 1615248000000 | 12693.5 |
| 1615334400000 | 12756.76 |
| 1615420800000 | 12914.58 |
| 1615507200000 | 12883.52 |
| 1615766400000 | 12948.56 |
| 1615852800000 | 12972.24 |
| 1615939200000 | 13003.82 |
| 1616025600000 | 12776.32 |
| 1616112000000 | 12777.6 |
| 1616371200000 | 12911.06 |
| 1616457600000 | 12875.26 |
| 1616544000000 | 12761.93 |
| 1616630400000 | 12772.6 |
| 1616716800000 | 12948.99 |
| 1616976000000 | 12981.28 |
| 1617062400000 | 12908.11 |
| 1617148800000 | 12992.25 |
| 1617235200000 | 13145.62 |
| 1617667200000 | 13347.06 |
| 1617753600000 | 13417.05 |
| 1617840000000 | 13499.28 |
| 1617926400000 | 13621.59 |
| 1618185600000 | 13617.96 |
| 1618272000000 | 13711.12 |
| 1618358400000 | 13591.22 |
| 1618444800000 | 13763.45 |
| 1618531200000 | 13806.73 |
| 1618790400000 | 13738.68 |
| 1618876800000 | 13658.06 |
| 1618963200000 | 13747.38 |
| 1619049600000 | 13597.94 |
| 1619136000000 | 13731.23 |
| 1619395200000 | 13756.38 |
| 1619481600000 | 13733.36 |
| 1619568000000 | 13721.81 |
| 1619654400000 | 13814.78 |
| 1619740800000 | 13738.82 |
| 1620000000000 | 13744.16 |
| 1620086400000 | 13604.66 |
| 1620172800000 | 13588.01 |
| 1620259200000 | 13724.3 |
| 1620345600000 | 13791.37 |
| 1620604800000 | 13597.06 |
| 1620691200000 | 13500.83 |
| 1620777600000 | 13229.58 |
| 1620864000000 | 13364.77 |
| 1620950400000 | 13565.7 |
| 1621209600000 | 13517.13 |
| 1621296000000 | 13404.85 |
| 1621382400000 | 13371.99 |
| 1621468800000 | 13532.72 |
| 1621555200000 | 13500.35 |
| 1621814400000 | 13669.35 |
| 1621900800000 | 13658.65 |
| 1621987200000 | 13670.43 |
| 1622073600000 | 13644.6 |
| 1622160000000 | 13654.97 |
| 1622419200000 | 13653.64 |
| 1622505600000 | 13609.9 |
| 1622592000000 | 13641.62 |
| 1622678400000 | 13566.05 |
| 1622764800000 | 13722.4 |
| 1623024000000 | 13732.16 |
| 1623110400000 | 13733.96 |
| 1623196800000 | 13738.69 |
| 1623283200000 | 13834.85 |
| 1623369600000 | 13859.53 |
| 1623628800000 | 13937.72 |
| 1623715200000 | 13886.66 |
| 1623801600000 | 13830.35 |
| 1623888000000 | 13913.12 |
| 1623974400000 | 13775.44 |
| 1624233600000 | 13908 |
| 1624320000000 | 14015.28 |
| 1624406400000 | 14004.59 |
| 1624492800000 | 14072.1 |
| 1624579200000 | 14068.71 |
| 1624838400000 | 14156.9 |
| 1624924800000 | 14157.73 |
| 1625011200000 | 14169.76 |
| 1625097600000 | 14248.87 |
| 1625184000000 | 14395.29 |
| 1625443200000 | 14395.76 |
| 1625529600000 | 14423.26 |
| 1625616000000 | 14479.83 |
| 1625702400000 | 14389.71 |
| 1625788800000 | 14509.46 |
| 1626048000000 | 14558.12 |
| 1626134400000 | 14549.72 |
| 1626220800000 | 14592.02 |
| 1626307200000 | 14528.16 |
| 1626393600000 | 14407.54 |
| 1626652800000 | 14196.04 |
| 1626739200000 | 14366.19 |
| 1626825600000 | 14463.2 |
| 1626912000000 | 14539.19 |
| 1626998400000 | 14686.12 |
| 1627257600000 | 14740.69 |
| 1627344000000 | 14643.12 |
| 1627430400000 | 14613.14 |
| 1627516800000 | 14623.63 |
| 1627603200000 | 14488.98 |
| 1627862400000 | 14466.95 |
| 1627948800000 | 14566.28 |
| 1628035200000 | 14520.43 |
| 1628121600000 | 14623.5 |
| 1628208000000 | 14618.1 |
| 1628467200000 | 14606.29 |
| 1628553600000 | 14603.51 |
| 1628640000000 | 14606.45 |
| 1628726400000 | 14694.14 |
| 1628812800000 | 14731.27 |
| 1629072000000 | 14779.73 |
| 1629158400000 | 14670.39 |
| 1629244800000 | 14512.08 |
| 1629331200000 | 14561.71 |
| 1629417600000 | 14698.4 |
| 1629676800000 | 14849.52 |
| 1629763200000 | 14854.87 |
| 1629849600000 | 14853.02 |
| 1629936000000 | 14773.52 |
| 1630022400000 | 14884.93 |
| 1630281600000 | 15022.54 |
| 1630368000000 | 14998.44 |
| 1630454400000 | 15013.75 |
| 1630540800000 | 15023.69 |
| 1630627200000 | 15048.05 |
| 1630886400000 | 15047.79 |
| 1630972800000 | 15060.83 |
| 1631059200000 | 15029.44 |
| 1631145600000 | 14945.74 |
| 1631232000000 | 14810.88 |
| 1631491200000 | 14841.74 |
| 1631577600000 | 14766.39 |
| 1631664000000 | 14889.84 |
| 1631750400000 | 14876.21 |
| 1631836800000 | 14740.47 |
| 1632096000000 | 14465.95 |
| 1632182400000 | 14469 |
| 1632268800000 | 14585.39 |
| 1632355200000 | 14756.51 |
| 1632441600000 | 14787.25 |
| 1632700800000 | 14722.54 |
| 1632787200000 | 14394.07 |
| 1632873600000 | 14430.21 |
| 1632960000000 | 14293.62 |
| 1633046400000 | 14468.45 |
| 1633305600000 | 14236.77 |
| 1633392000000 | 14411.37 |
| 1633478400000 | 14494.53 |
| 1633564800000 | 14616.9 |
| 1633651200000 | 14594.2 |
| 1633910400000 | 14483.8 |
| 1633996800000 | 14427.43 |
| 1634083200000 | 14469.27 |
| 1634169600000 | 14701.91 |
| 1634256000000 | 14852.25 |
| 1634515200000 | 14931.69 |
| 1634601600000 | 15046.44 |
| 1634688000000 | 15061.91 |
| 1634774400000 | 15114.91 |
| 1634860800000 | 15051.85 |
| 1635120000000 | 15160.5 |
| 1635206400000 | 15221.48 |
| 1635292800000 | 15212.23 |
| 1635379200000 | 15368.47 |
| 1635465600000 | 15442.77 |
| 1635724800000 | 15451.37 |
| 1635811200000 | 15502.49 |
| 1635897600000 | 15629.54 |
| 1635984000000 | 15749.97 |
| 1636070400000 | 15782.54 |
| 1636329600000 | 15768.27 |
| 1636416000000 | 15653.76 |
| 1636502400000 | 15547.13 |
| 1636588800000 | 15531.69 |
| 1636675200000 | 15649.7 |
| 1636934400000 | 15636.34 |
| 1637020800000 | 15715.52 |
| 1637107200000 | 15701.07 |
| 1637193600000 | 15817.31 |
| 1637280000000 | 15837.83 |
| 1637539200000 | 15753.98 |
| 1637625600000 | 15752.56 |
| 1637712000000 | 15806.79 |
| 1637798400000 | 15807.59 |
| 1637884800000 | 15471.31 |
| 1638144000000 | 15696.93 |
| 1638230400000 | 15473.68 |
| 1638316800000 | 15280.1 |
| 1638403200000 | 15409.18 |
| 1638489600000 | 15235.58 |
| 1638748800000 | 15403.2 |
| 1638835200000 | 15730.7 |
| 1638921600000 | 15784.12 |
| 1639008000000 | 15671.8 |
| 1639094400000 | 15856.51 |
| 1639353600000 | 15687.98 |
| 1639440000000 | 15569.21 |
| 1639526400000 | 15873.22 |
| 1639612800000 | 15671.01 |
| 1639699200000 | 15503.71 |
| 1639958400000 | 15346.62 |
| 1640044800000 | 15599.92 |
| 1640131200000 | 15788.78 |
| 1640217600000 | 15887.14 |
| 1640304000000 | 15887.67 |
| 1640563200000 | 16108.89 |
| 1640649600000 | 16071.34 |
| 1640736000000 | 16072.81 |
| 1640822400000 | 16022.35 |
| 1640908800000 | 15946.81 |
| 1641168000000 | 16148.9 |
| 1641254400000 | 16036.17 |
| 1641340800000 | 15709.27 |
| 1641427200000 | 15664.85 |
| 1641513600000 | 15605.76 |
| 1641772800000 | 15622.07 |
| 1641859200000 | 15757.33 |
| 1641945600000 | 15817.57 |
| 1642032000000 | 15499.13 |
| 1642118400000 | 15537.2 |
| 1642377600000 | 15539.12 |
| 1642464000000 | 15255.17 |
| 1642550400000 | 15128.42 |
| 1642636800000 | 14966.42 |
| 1642723200000 | 14616.87 |
| 1642982400000 | 14611.55 |
| 1643068800000 | 14431.71 |
| 1643155200000 | 14456.65 |
| 1643241600000 | 14392.68 |
| 1643328000000 | 14812.33 |
| 1643587200000 | 15127.49 |
| 1643673600000 | 15217.96 |
| 1643760000000 | 15327.9 |
| 1643846400000 | 14818.5 |
| 1643932800000 | 14999.14 |
| 1644192000000 | 14903.99 |
| 1644278400000 | 15014.82 |
| 1644364800000 | 15207.71 |
| 1644451200000 | 14929.14 |
| 1644537600000 | 14607.33 |
| 1644796800000 | 14604.35 |
| 1644883200000 | 14849.3 |
| 1644969600000 | 14846.74 |
| 1645056000000 | 14518.93 |
| 1645142400000 | 14391.23 |
| 1645401600000 | 14391.2 |
| 1645488000000 | 14220.19 |
| 1645574400000 | 13931.41 |
| 1645660800000 | 14175.91 |
| 1645747200000 | 14465.35 |
| 1646006400000 | 14453.9 |
| 1646092800000 | 14253.43 |
| 1646179200000 | 14479.67 |
| 1646265600000 | 14371.87 |
| 1646352000000 | 14244.66 |
| 1646611200000 | 13820.78 |
| 1646697600000 | 13712.71 |
| 1646784000000 | 14089.33 |
| 1646870400000 | 14037.88 |
| 1646956800000 | 13844.85 |
| 1647216000000 | 13723.66 |
| 1647302400000 | 14064.95 |
| 1647388800000 | 14400.15 |
| 1647475200000 | 14579.5 |
| 1647561600000 | 14804.99 |
| 1647820800000 | 14807.4 |
| 1647907200000 | 15014.94 |
| 1647993600000 | 14838.53 |
| 1648080000000 | 15067.4 |
| 1648166400000 | 15128.35 |
| 1648425600000 | 15303.98 |
| 1648512000000 | 15467.85 |
| 1648598400000 | 15381.1 |
| 1648684800000 | 15129.13 |
| 1648771200000 | 15178.29 |
| 1649030400000 | 15382.16 |
| 1649116800000 | 15168.72 |
| 1649203200000 | 14954.74 |
| 1649289600000 | 15021 |
| 1649376000000 | 14935.35 |
| 1649635200000 | 14620.04 |
| 1649721600000 | 14562.6 |
| 1649808000000 | 14728.77 |
| 1649894400000 | 14490.3 |
| 1650326400000 | 14736.82 |
| 1650412800000 | 14615.2 |
| 1650499200000 | 14414.18 |
| 1650585600000 | 14026.34 |
| 1650844800000 | 14134.65 |
| 1650931200000 | 13673.1 |
| 1651017600000 | 13709.78 |
| 1651104000000 | 14135.19 |
| 1651190400000 | 13563.32 |
| 1651449600000 | 13683.02 |
| 1651536000000 | 13711.88 |
| 1651622400000 | 14123.7 |
| 1651708800000 | 13547.06 |
| 1651795200000 | 13479.14 |
| 1652054400000 | 13048.29 |
| 1652140800000 | 13129.42 |
| 1652227200000 | 12854.91 |
| 1652313600000 | 12814.67 |
| 1652400000000 | 13141.72 |
| 1652659200000 | 13088.5 |
| 1652745600000 | 13337.58 |
| 1652832000000 | 12769.18 |
| 1652918400000 | 12648.77 |
| 1653004800000 | 12660.94 |
| 1653264000000 | 12918.92 |
| 1653350400000 | 12776.94 |
| 1653436800000 | 12894.32 |
| 1653523200000 | 13149 |
| 1653609600000 | 13489.03 |
| 1653868800000 | 13491 |
| 1653955200000 | 13443.25 |
| 1654041600000 | 13375.99 |
| 1654128000000 | 13629.32 |
| 1654214400000 | 13351.5 |
| 1654473600000 | 13394.23 |
| 1654560000000 | 13514.4 |
| 1654646400000 | 13417.56 |
| 1654732800000 | 13090.3 |
| 1654819200000 | 12682.34 |
| 1655078400000 | 12202 |
| 1655164800000 | 12167.5 |
| 1655251200000 | 12383.18 |
| 1655337600000 | 12019.83 |
| 1655424000000 | 12056.54 |
| 1655683200000 | 12058.4 |
| 1655769600000 | 12389.33 |
| 1655856000000 | 12380.67 |
| 1655942400000 | 12534.16 |
| 1656028800000 | 12903.8799 |
| 1656288000000 | 12843.75 |
| 1656374400000 | 12519.43 |
| 1656460800000 | 12562.24 |
| 1656547200000 | 12428.45 |
| 1656633600000 | 12557.9599 |
| 1656892800000 | 12559.2 |
| 1656979200000 | 12651.89 |
| 1657065600000 | 12712.76 |
| 1657152000000 | 12904.18 |
| 1657238400000 | 12913.24 |
| 1657497600000 | 12734.51 |
| 1657584000000 | 12591.4 |
| 1657670400000 | 12553.79 |
| 1657756800000 | 12550.45 |
| 1657843200000 | 12789.8 |
| 1658102400000 | 12670.97 |
| 1658188800000 | 12994.72 |
| 1658275200000 | 13085.36 |
| 1658361600000 | 13250.8 |
| 1658448000000 | 13092.5 |
| 1658707200000 | 13081.33 |
| 1658793600000 | 12883.16 |
| 1658880000000 | 13277.31 |
| 1658966400000 | 13396.81 |
| 1659052800000 | 13628.8 |
| 1659312000000 | 13586.67 |
| 1659398400000 | 13485.47 |
| 1659484800000 | 13740.68 |
| 1659571200000 | 13726.53 |
| 1659657600000 | 13661.2 |
| 1659916800000 | 13613.6 |
| 1660003200000 | 13557.53 |
| 1660089600000 | 13852 |
| 1660176000000 | 13800.92 |
| 1660262400000 | 14048.59 |
| 1660521600000 | 14125.35 |
| 1660608000000 | 14157.25 |
| 1660694400000 | 14069.84 |
| 1660780800000 | 14087.99 |
| 1660867200000 | 13901.74 |
| 1661126400000 | 13598.97 |
| 1661212800000 | 13560.27 |
| 1661299200000 | 13574.04 |
| 1661385600000 | 13754.81 |
| 1661472000000 | 13281.72 |
| 1661731200000 | 13171.99 |
| 1661817600000 | 13030.99 |
| 1661904000000 | 12921.47 |
| 1661990400000 | 12980.19 |
| 1662076800000 | 12820.62 |
| 1662336000000 | 12820.17 |
| 1662422400000 | 12762.4 |
| 1662508800000 | 12959.1299 |
| 1662595200000 | 13035.93 |
| 1662681600000 | 13259.98 |
| 1662940800000 | 13428.82 |
| 1663027200000 | 12806.93 |
| 1663113600000 | 12875.24 |
| 1663200000000 | 12714.62 |
| 1663286400000 | 12643.59 |
| 1663545600000 | 12725.6299 |
| 1663632000000 | 12615.7 |
| 1663718400000 | 12386.25 |
| 1663804800000 | 12335.49 |
| 1663891200000 | 12127.14 |
| 1664150400000 | 12042.78 |
| 1664236800000 | 12019.62 |
| 1664323200000 | 12232.74 |
| 1664409600000 | 11964.6299 |
| 1664496000000 | 11750.98 |
| 1664755200000 | 11999.18 |
| 1664841600000 | 12341.87 |
| 1664928000000 | 12331.57 |
| 1665014400000 | 12216.06 |
| 1665100800000 | 11842.14 |
| 1665360000000 | 11740.43 |
| 1665446400000 | 11646.86 |
| 1665532800000 | 11634.55 |
| 1665619200000 | 11942.39 |
| 1665705600000 | 11681.82 |
| 1665964800000 | 12029.28 |
| 1666051200000 | 12145.67 |
| 1666137600000 | 12071.99 |
| 1666224000000 | 11984.66 |
| 1666310400000 | 12268.69 |
| 1666569600000 | 12427.82 |
| 1666656000000 | 12602.69 |
| 1666742400000 | 12432.42 |
| 1666828800000 | 12274.25 |
| 1666915200000 | 12563.83 |
| 1667174400000 | 12453.32 |
| 1667260800000 | 12356.34 |
| 1667347200000 | 12030.53 |
| 1667433600000 | 11858.07 |
| 1667520000000 | 12007.36 |
| 1667779200000 | 12124.92 |
| 1667865600000 | 12168.37 |
| 1667952000000 | 11887.07 |
| 1668038400000 | 12571.58 |
| 1668124800000 | 12702.23 |
| 1668384000000 | 12611.8799 |
| 1668470400000 | 12703.19 |
| 1668556800000 | 12616.53 |
| 1668643200000 | 12598.4 |
| 1668729600000 | 12633.55 |
| 1668988800000 | 12556.58 |
| 1669075200000 | 12725.39 |
| 1669161600000 | 12829.02 |
| 1669248000000 | 12829.53 |
| 1669334400000 | 12812.94 |
| 1669593600000 | 12637.41 |
| 1669680000000 | 12577.77 |
| 1669766400000 | 13031.9 |
| 1669852800000 | 13001.57 |
| 1669939200000 | 12974.8 |
| 1670198400000 | 12741.31 |
| 1670284800000 | 12523.42 |
| 1670371200000 | 12493.2 |
| 1670457600000 | 12614.6299 |
| 1670544000000 | 12535.82 |
| 1670803200000 | 12714.22 |
| 1670889600000 | 12800.2099 |
| 1670976000000 | 12738.37 |
| 1671062400000 | 12416.79 |
| 1671148800000 | 12270.42 |
| 1671408000000 | 12148.82 |
| 1671494400000 | 12149.84 |
| 1671580800000 | 12330.44 |
| 1671667200000 | 12130.19 |
| 1671753600000 | 12195.9 |
| 1672099200000 | 12107.7099 |
| 1672185600000 | 11973.7099 |
| 1672272000000 | 12194.58 |
| 1672358400000 | 12176.04 |
| 1672617600000 | 12176.04 |
| 1672704000000 | 12116.06 |
| 1672790400000 | 12149.27 |
| 1672876800000 | 11999.83 |
| 1672963200000 | 12257.45 |
| 1673222400000 | 12248.26 |
| 1673308800000 | 12327.57 |
| 1673395200000 | 12504.34 |
| 1673481600000 | 12548.7 |
| 1673568000000 | 12618.89 |
| 1673827200000 | 12619.25 |
| 1673913600000 | 12610.45 |
| 1674000000000 | 12401.7099 |
| 1674086400000 | 12333.55 |
| 1674172800000 | 12582.66 |
| 1674432000000 | 12731.28 |
| 1674518400000 | 12721.53 |
| 1674604800000 | 12707.85 |
| 1674691200000 | 12889.69 |
| 1674777600000 | 12954.98 |
| 1675036800000 | 12753.59 |
| 1675123200000 | 12935.66 |
| 1675209600000 | 13083.12 |
| 1675296000000 | 13371.53 |
| 1675382400000 | 13238.67 |
| 1675641600000 | 13166.6 |
| 1675728000000 | 13358.36 |
| 1675814400000 | 13207.74 |
| 1675900800000 | 13099.75 |
| 1675987200000 | 13093.45 |
| 1676246400000 | 13265.83 |
| 1676332800000 | 13281.75 |
| 1676419200000 | 13299.35 |
| 1676505600000 | 13093.14 |
| 1676592000000 | 13059.15 |
| 1676851200000 | 13059.4599 |
| 1676937600000 | 12791.73 |
| 1677024000000 | 12776.32 |
| 1677110400000 | 12871.35 |
| 1677196800000 | 12710.97 |
| 1677456000000 | 12766.9599 |
| 1677542400000 | 12727.75 |
| 1677628800000 | 12633.2 |
| 1677715200000 | 12727.8 |
| 1677801600000 | 12959.48 |
| 1678060800000 | 13000.09 |
| 1678147200000 | 12814.86 |
| 1678233600000 | 12808.74 |
| 1678320000000 | 12599.35 |
| 1678406400000 | 12485.48 |
| 1678665600000 | 12534.24 |
| 1678752000000 | 12773.94 |
| 1678838400000 | 12769.79 |
| 1678924800000 | 13016.76 |
| 1679011200000 | 12920.76 |
| 1679270400000 | 12992.52 |
| 1679356800000 | 13175.22 |
| 1679443200000 | 13002.29 |
| 1679529600000 | 13084.34 |
| 1679616000000 | 13140.44 |
| 1679875200000 | 13136.79 |
| 1679961600000 | 13087.33 |
| 1680048000000 | 13265.36 |
| 1680134400000 | 13352.81 |
| 1680220800000 | 13550.25 |
| 1680480000000 | 13610.74 |
| 1680566400000 | 13585.7 |
| 1680652800000 | 13553.87 |
| 1680739200000 | 13631.66 |
| 1681171200000 | 13556.19 |
| 1681257600000 | 13491.55 |
| 1681344000000 | 13731.87 |
| 1681430400000 | 13726.69 |
| 1681689600000 | 13754.48 |
| 1681776000000 | 13762.22 |
| 1681862400000 | 13764.34 |
| 1681948800000 | 13643.71 |
| 1682035200000 | 13692.6 |
| 1682294400000 | 13687.46 |
| 1682380800000 | 13477.4 |
| 1682467200000 | 13485.39 |
| 1682553600000 | 13802.71 |
| 1682640000000 | 13897.62 |
| 1682899200000 | 13898.81 |
| 1682985600000 | 13763.72 |
| 1683072000000 | 13700.6 |
| 1683158400000 | 13607.02 |
| 1683244800000 | 13864.51 |
| 1683504000000 | 13883.82 |
| 1683590400000 | 13810.94 |
| 1683676800000 | 13901.66 |
| 1683763200000 | 13901.03 |
| 1683849600000 | 13856.13 |
| 1684108800000 | 13883.94 |
| 1684195200000 | 13855.25 |
| 1684281600000 | 14016.66 |
| 1684368000000 | 14158.79 |
| 1684454400000 | 14143.48 |
| 1684713600000 | 14136.37 |
| 1684800000000 | 13999.34 |
| 1684886400000 | 13939.7 |
| 1684972800000 | 14143.16 |
| 1685059200000 | 14379.03 |
| 1685318400000 | 14379.75 |
| 1685404800000 | 14403.47 |
| 1685491200000 | 14335.36 |
| 1685577600000 | 14499.93 |
| 1685664000000 | 14662.48 |
| 1685923200000 | 14637.97 |
| 1686009600000 | 14638.58 |
| 1686096000000 | 14496.4 |
| 1686182400000 | 14635.53 |
| 1686268800000 | 14675.86 |
| 1686528000000 | 14837.33 |
| 1686614400000 | 14919.41 |
| 1686700800000 | 14972.66 |
| 1686787200000 | 15157.93 |
| 1686873600000 | 15099.6 |
| 1687132800000 | 15099.03 |
| 1687219200000 | 15089.9 |
| 1687305600000 | 14971.3 |
| 1687392000000 | 15096.86 |
| 1687478400000 | 14988.61 |
| 1687737600000 | 14826.91 |
| 1687824000000 | 15002.72 |
| 1687910400000 | 14995.06 |
| 1687996800000 | 15040.06 |
| 1688083200000 | 15251.2 |
| 1688342400000 | 15273 |
| 1688428800000 | 15273.34 |
| 1688515200000 | 15278.88 |
| 1688601600000 | 15157.94 |
| 1688688000000 | 15076.81 |
| 1688947200000 | 15043.07 |
| 1689033600000 | 15121.05 |
| 1689120000000 | 15266.31 |
| 1689206400000 | 15420.34 |
| 1689292800000 | 15442.12 |
| 1689552000000 | 15503.8 |
| 1689638400000 | 15617.2 |
| 1689724800000 | 15670.91 |
| 1689811200000 | 15509.69 |
| 1689897600000 | 15496.96 |
| 1690156800000 | 15579.95 |
| 1690243200000 | 15620.22 |
| 1690329600000 | 15608.13 |
| 1690416000000 | 15529.08 |
| 1690502400000 | 15736.92 |
| 1690761600000 | 15738.16 |
| 1690848000000 | 15680.56 |
| 1690934400000 | 15432.73 |
| 1691020800000 | 15433.09 |
| 1691107200000 | 15384.52 |
| 1691366400000 | 15519.82 |
| 1691452800000 | 15472.49 |
| 1691539200000 | 15311.72 |
| 1691625600000 | 15334.88 |
| 1691712000000 | 15309.54 |
| 1691971200000 | 15454.24 |
| 1692057600000 | 15287.23 |
| 1692144000000 | 15159.76 |
| 1692230400000 | 15056.28 |
| 1692316800000 | 15042.5 |
| 1692576000000 | 15222.62 |
| 1692662400000 | 15169.97 |
| 1692748800000 | 15350.68 |
| 1692835200000 | 15135.11 |
| 1692921600000 | 15235.23 |
| 1693180800000 | 15318.01 |
| 1693267200000 | 15570.83 |
| 1693353600000 | 15627.54 |
| 1693440000000 | 15643.6 |
| 1693526400000 | 15623.74 |
| 1693785600000 | 15623.6 |
| 1693872000000 | 15604.32 |
| 1693958400000 | 15461.52 |
| 1694044800000 | 15428.87 |
| 1694131200000 | 15456.51 |
| 1694390400000 | 15624.02 |
| 1694476800000 | 15519.79 |
| 1694563200000 | 15595.12 |
| 1694649600000 | 15707.14 |
| 1694736000000 | 15484.34 |
| 1694995200000 | 15499.05 |
| 1695081600000 | 15467.19 |
| 1695168000000 | 15277.37 |
| 1695254400000 | 15033.88 |
| 1695340800000 | 15003.42 |
| 1695600000000 | 15074.43 |
| 1695686400000 | 14849.19 |
| 1695772800000 | 14835.76 |
| 1695859200000 | 14911.17 |
| 1695945600000 | 14897.06 |
| 1696204800000 | 14987.75 |
| 1696291200000 | 14767.22 |
| 1696377600000 | 14900.11 |
| 1696464000000 | 14894.55 |
| 1696550400000 | 15082.84 |
| 1696809600000 | 15149.86 |
| 1696896000000 | 15218.21 |
| 1696982400000 | 15301.16 |
| 1697068800000 | 15261.41 |
| 1697155200000 | 15157.34 |
| 1697414400000 | 15314.86 |
| 1697500800000 | 15261.06 |
| 1697587200000 | 15068.68 |
| 1697673600000 | 14967.62 |
| 1697760000000 | 14783.06 |
| 1698019200000 | 14798.09 |
| 1698105600000 | 14908.44 |
| 1698192000000 | 14686.53 |
| 1698278400000 | 14411.37 |
| 1698364800000 | 14405.5 |
| 1698624000000 | 14623.52 |
| 1698710400000 | 14687.48 |
| 1698796800000 | 14884.39 |
| 1698883200000 | 15138.73 |
| 1698969600000 | 15239.88 |
| 1699228800000 | 15318.65 |
| 1699315200000 | 15423.47 |
| 1699401600000 | 15453.59 |
| 1699488000000 | 15321.25 |
| 1699574400000 | 15576.48 |
| 1699833600000 | 15570.24 |
| 1699920000000 | 15820.53 |
| 1700006400000 | 15834.06 |
| 1700092800000 | 15865.44 |
| 1700179200000 | 15864.87 |
| 1700438400000 | 16010.04 |
| 1700524800000 | 15974.07 |
| 1700611200000 | 16028.73 |
| 1700697600000 | 16028.8 |
| 1700784000000 | 16022.83 |
| 1701043200000 | 15992.14 |
| 1701129600000 | 16032.71 |
| 1701216000000 | 15981 |
| 1701302400000 | 16006.55 |
| 1701388800000 | 16022.57 |
| 1701648000000 | 15891.56 |
| 1701734400000 | 15955.15 |
| 1701820800000 | 15860.74 |
| 1701907200000 | 16004 |
| 1701993600000 | 16087.76 |
| 1702252800000 | 16078.07 |
| 1702339200000 | 16190.92 |
| 1702425600000 | 16353.92 |
| 1702512000000 | 16323.71 |
| 1702598400000 | 16386.66 |
| 1702857600000 | 16523.06 |
| 1702944000000 | 16596.1 |
| 1703030400000 | 16365.37 |
| 1703116800000 | 16518.81 |
| 1703203200000 | 16515.94 |
| 1703635200000 | 16595.33 |
| 1703721600000 | 16587.79 |
| 1703808000000 | 16541.81 |
| 1704153600000 | 16435.97 |
| 1704240000000 | 16357.28 |
| 1704326400000 | 16290.98 |
| 1704412800000 | 16327.06 |
| 1704672000000 | 16594.48 |
| 1704758400000 | 16599.37 |
| 1704844800000 | 16739.87 |
| 1704931200000 | 16747.12 |
| 1705017600000 | 16759.43 |
| 1705276800000 | 16759.22 |
| 1705363200000 | 16710.77 |
| 1705449600000 | 16631.12 |
| 1705536000000 | 16792.2 |
| 1705622400000 | 17022.86 |
| 1705881600000 | 17039.69 |
| 1705968000000 | 17121.65 |
| 1706054400000 | 17190.72 |
| 1706140800000 | 17221.36 |
| 1706227200000 | 17214.8 |
| 1706486400000 | 17373.27 |
| 1706572800000 | 17357.22 |
| 1706659200000 | 17047.48 |
| 1706745600000 | 17273.84 |
| 1706832000000 | 17620.2599 |
| 1707091200000 | 17610.1699 |
| 1707177600000 | 17630.39 |
| 1707264000000 | 17814.29 |
| 1707350400000 | 17820.4199 |
| 1707436800000 | 17953.18 |
| 1707696000000 | 17895.85 |
| 1707782400000 | 17685.39 |
| 1707868800000 | 17867.87 |
| 1707955200000 | 17945.34 |
| 1708041600000 | 17866.45 |
| 1708300800000 | 17866.35 |
| 1708387200000 | 17720.28 |
| 1708473600000 | 17727.87 |
| 1708560000000 | 18241.69 |
| 1708646400000 | 18240.44 |
| 1708905600000 | 18186.1699 |
| 1708992000000 | 18184.78 |
| 1709078400000 | 18136.12 |
| 1709164800000 | 18233.28 |
| 1709251200000 | 18415.63 |
| 1709510400000 | 18361.89 |
| 1709596800000 | 18147.19 |
| 1709683200000 | 18234.14 |
| 1709769600000 | 18464.43 |
| 1709856000000 | 18263.4199 |
| 1710115200000 | 18211.16 |
| 1710201600000 | 18508.45 |
| 1710288000000 | 18455.1699 |
| 1710374400000 | 18430.82 |
| 1710460800000 | 18246.4199 |
| 1710720000000 | 18395.35 |
| 1710806400000 | 18514.09 |
| 1710892800000 | 18688.56 |
| 1710979200000 | 18675.04 |
| 1711065600000 | 18699.29 |
| 1711324800000 | 18640.83 |
| 1711411200000 | 18556.36 |
| 1711497600000 | 18651.2 |
| 1711584000000 | 18637.41 |
| 1712016000000 | 18504.3 |
| 1712102400000 | 18512.85 |
| 1712188800000 | 18292.5099 |
| 1712275200000 | 18524.83 |
| 1712534400000 | 18489.32 |
| 1712620800000 | 18498.8 |
| 1712707200000 | 18407.23 |
| 1712793600000 | 18638.65 |
| 1712880000000 | 18378.04 |
| 1713139200000 | 18115.81 |
| 1713225600000 | 18090.72 |
| 1713312000000 | 17968.08 |
| 1713398400000 | 17930.9199 |
| 1713484800000 | 17639.8 |
| 1713744000000 | 17805.22 |
| 1713830400000 | 18055.43 |
| 1713916800000 | 18031.57 |
| 1714003200000 | 17941.03 |
| 1714089600000 | 18181.14 |
| 1714348800000 | 18230.74 |
| 1714435200000 | 17950.45 |
| 1714521600000 | 17917.75 |
| 1714608000000 | 18104.4199 |
| 1714694400000 | 18393.43 |
| 1714953600000 | 18616.85 |
| 1715040000000 | 18607.38 |
| 1715126400000 | 18621.78 |
| 1715212800000 | 18668.71 |
| 1715299200000 | 18696.37 |
| 1715558400000 | 18721.55 |
| 1715644800000 | 18816.19 |
| 1715731200000 | 19055.8 |
| 1715817600000 | 19011.54 |
| 1715904000000 | 19008.29 |
| 1716163200000 | 19027.65 |
| 1716249600000 | 19110.83 |
| 1716336000000 | 19055.66 |
| 1716422400000 | 19025.37 |
| 1716508800000 | 19176.85 |
| 1716768000000 | 19177.35 |
| 1716854400000 | 19289.64 |
| 1716940800000 | 19206.04 |
| 1717027200000 | 19001.27 |
| 1717113600000 | 19095.79 |
| 1717372800000 | 19219.38 |
| 1717459200000 | 19294.1 |
| 1717545600000 | 19571.2 |
| 1717632000000 | 19591.73 |
| 1717718400000 | 19592.22 |
| 1717977600000 | 19645.74 |
| 1718064000000 | 19777.13 |
| 1718150400000 | 19945.49 |
| 1718236800000 | 20078.57 |
| 1718323200000 | 20159.28 |
| 1718582400000 | 20305.97 |
| 1718668800000 | 20348.34 |
| 1718755200000 | 20348.02 |
| 1718841600000 | 20257.34 |
| 1718928000000 | 20173.58 |
| 1719187200000 | 20054.66 |
| 1719273600000 | 20208.36 |
| 1719360000000 | 20334.07 |
| 1719446400000 | 20361.53 |
| 1719532800000 | 20209.82 |
| 1719792000000 | 20377.65 |
| 1719878400000 | 20523.2599 |
| 1719964800000 | 20675.4 |
| 1720051200000 | 20675.84 |
| 1720137600000 | 20852.79 |
| 1720396800000 | 20858.06 |
| 1720483200000 | 20908.34 |
| 1720569600000 | 21119.45 |
| 1720656000000 | 20738.2 |
| 1720742400000 | 20817.71 |
| 1721001600000 | 20886.79 |
| 1721088000000 | 20938.6699 |
| 1721174400000 | 20624.44 |
| 1721260800000 | 20476.02 |
| 1721347200000 | 20327.64 |
| 1721606400000 | 20536.63 |
| 1721692800000 | 20533.41 |
| 1721779200000 | 19973.08 |
| 1721865600000 | 19837.57 |
| 1721952000000 | 20025.86 |
| 1722211200000 | 20042.66 |
| 1722297600000 | 19863.12 |
| 1722384000000 | 20263.61 |
| 1722470400000 | 20013.38 |
| 1722556800000 | 19641.07 |
| 1722816000000 | 18974.89 |
| 1722902400000 | 19151.95 |
| 1722988800000 | 19003.07 |
| 1723075200000 | 19466.6699 |
| 1723161600000 | 19592.39 |
| 1723420800000 | 19630.31 |
| 1723507200000 | 19998.64 |
| 1723593600000 | 20083.11 |
| 1723680000000 | 20455.46 |
| 1723766400000 | 20496.27 |
| 1724025600000 | 20715.41 |
| 1724112000000 | 20699.24 |
| 1724198400000 | 20758.21 |
| 1724284800000 | 20521.98 |
| 1724371200000 | 20752.64 |
| 1724630400000 | 20670.21 |
| 1724716800000 | 20698.78 |
| 1724803200000 | 20547.11 |
| 1724889600000 | 20509.1699 |
| 1724976000000 | 20745.9 |
| 1725235200000 | 20745.71 |
| 1725321600000 | 20303.1699 |
| 1725408000000 | 20253.19 |
| 1725494400000 | 20242.33 |
| 1725580800000 | 19824.4 |
| 1725840000000 | 20080.21 |
| 1725926400000 | 20207.27 |
| 1726012800000 | 20496.56 |
| 1726099200000 | 20681.07 |
| 1726185600000 | 20732.32 |
| 1726444800000 | 20703.98 |
| 1726531200000 | 20692.1699 |
| 1726617600000 | 20629.66 |
| 1726704000000 | 21010.5099 |
| 1726790400000 | 20990.68 |
| 1727049600000 | 21053.41 |
| 1727136000000 | 21127.69 |
| 1727222400000 | 21124.44 |
| 1727308800000 | 21150.12 |
| 1727395200000 | 21077.79 |
| 1727654400000 | 21195.7599 |
| 1727740800000 | 20959.99 |
| 1727827200000 | 20968.29 |
| 1727913600000 | 20953.61 |
| 1728000000000 | 21169.37 |
| 1728259200000 | 20945.73 |
| 1728345600000 | 21210.9 |
| 1728432000000 | 21357.34 |
| 1728518400000 | 21346.9 |
| 1728604800000 | 21406.56 |
| 1728864000000 | 21565.14 |
| 1728950400000 | 21393.79 |
| 1729036800000 | 21473.66 |
| 1729123200000 | 21502.13 |
| 1729209600000 | 21620.77 |
| 1729468800000 | 21658.24 |
| 1729555200000 | 21698.64 |
| 1729641600000 | 21412.2599 |
| 1729728000000 | 21495.65 |
| 1729814400000 | 21536.75 |
| 1730073600000 | 21570.4199 |
| 1730160000000 | 21642.7599 |
| 1730246400000 | 21571.11 |
| 1730332800000 | 21079.34 |
| 1730419200000 | 21222.46 |
| 1730678400000 | 21126.14 |
| 1730764800000 | 21382.65 |
| 1730851200000 | 21918.81 |
| 1730937600000 | 22145.4199 |
| 1731024000000 | 22222.49 |
| 1731283200000 | 22177.44 |
| 1731369600000 | 22173.39 |
| 1731456000000 | 22198.88 |
| 1731542400000 | 22083.68 |
| 1731628800000 | 21708.46 |
| 1731888000000 | 21770.96 |
| 1731974400000 | 21950.52 |
| 1732060800000 | 21943.27 |
| 1732147200000 | 21976.48 |
| 1732233600000 | 22004.0099 |
| 1732492800000 | 22011.09 |
| 1732579200000 | 22217.06 |
| 1732665600000 | 22112.5099 |
| 1732752000000 | 22112.7 |
| 1732838400000 | 22279.53 |
| 1733097600000 | 22417 |
| 1733184000000 | 22491.93 |
| 1733270400000 | 22692.84 |
| 1733356800000 | 22723.13 |
| 1733443200000 | 22844.61 |
| 1733702400000 | 22714.21 |
| 1733788800000 | 22683.48 |
| 1733875200000 | 22945.29 |
| 1733961600000 | 22792.11 |
| 1734048000000 | 22883.39 |
| 1734307200000 | 23067.18 |
| 1734393600000 | 23032.5 |
| 1734480000000 | 22347.89 |
| 1734566400000 | 22367.52 |
| 1734652800000 | 22563.94 |
| 1734912000000 | 22782.81 |
| 1734998400000 | 23080.73 |
| 1735257600000 | 22759.1 |
| 1735516800000 | 22505.87 |
| 1735603200000 | 22350.52 |
| 1735776000000 | 22301.2 |
| 1735862400000 | 22608.98 |
| 1736121600000 | 22799.8 |
| 1736208000000 | 22464.14 |
| 1736294400000 | 22487.04 |
| 1736380800000 | 22486.48 |
| 1736467200000 | 22168.88 |
| 1736726400000 | 22161.49 |
| 1736812800000 | 22067.4199 |
| 1736899200000 | 22550.06 |
| 1736985600000 | 22367.28 |
| 1737072000000 | 22632.97 |
| 1737331200000 | 22633.1699 |
| 1737417600000 | 22782.78 |
| 1737504000000 | 23011.54 |
| 1737590400000 | 23149.61 |
| 1737676800000 | 23092.31 |
| 1737936000000 | 22693.37 |
| 1738022400000 | 23034.58 |
| 1738108800000 | 22889.87 |
| 1738195200000 | 22924.97 |
| 1738281600000 | 22845.29 |
| 1738540800000 | 22658.9199 |
| 1738627200000 | 22881.12 |
| 1738713600000 | 22967.98 |
| 1738800000000 | 23092.78 |
| 1738886400000 | 22820.8 |
| 1739145600000 | 22998.69 |
| 1739232000000 | 23009.29 |
| 1739318400000 | 22982.05 |
| 1739404800000 | 23242.29 |
| 1739491200000 | 23250.84 |
| 1739750400000 | 23250.64 |
| 1739836800000 | 23204.62 |
| 1739923200000 | 23269.82 |
| 1740009600000 | 23161 |
| 1740096000000 | 22770.71 |
| 1740355200000 | 22597.91 |
| 1740441600000 | 22445.08 |
| 1740528000000 | 22454.08 |
| 1740614400000 | 22018.27 |
| 1740700800000 | 22414.07 |
| 1740960000000 | 21938.8 |
| 1741046400000 | 21707.08 |
| 1741132800000 | 21977.88 |
| 1741219200000 | 21543.22 |
| 1741305600000 | 21612.86 |
| 1741564800000 | 20923.7 |
| 1741651200000 | 20829.12 |
| 1741737600000 | 20989.8 |
| 1741824000000 | 20634.88 |
| 1741910400000 | 21086.02 |
| 1742169600000 | 21117.99 |
| 1742256000000 | 20836.94 |
| 1742342400000 | 21086.8 |
| 1742428800000 | 21053.31 |
| 1742515200000 | 21155.59 |
| 1742774400000 | 21548.11 |
| 1742860800000 | 21609.23 |
| 1742947200000 | 21281.18 |
| 1743033600000 | 21226 |
| 1743120000000 | 20765.78 |
| 1743379200000 | 20847.81 |
| 1743465600000 | 20935.72 |
| 1743552000000 | 21058.32 |
| 1743638400000 | 20032.73 |
| 1743724800000 | 18856.24 |
| 1743984000000 | 18859.9199 |
| 1744070400000 | 18572.89 |
| 1744156800000 | 20482.14 |
| 1744243200000 | 19730.43 |
| 1744329600000 | 20119.65 |
| 1744588800000 | 20207.78 |
| 1744675200000 | 20175.82 |
| 1744761600000 | 19617.89 |
| 1744848000000 | 19596.86 |
| 1745280000000 | 19612.93 |
| 1745366400000 | 19986.5 |
| 1745452800000 | 20403.81 |
| 1745539200000 | 20674.4199 |
| 1745798400000 | 20649.75 |
| 1745884800000 | 20768.5099 |
| 1745971200000 | 20771.81 |
| 1746057600000 | 20986.2 |
| 1746144000000 | 21263.65 |
| 1746403200000 | 21082.74 |
| 1746489600000 | 20912.05 |
| 1746576000000 | 21031.71 |
| 1746662400000 | 21131.5099 |
| 1746748800000 | 21117.65 |
| 1747008000000 | 21907.22 |
| 1747094400000 | 22107.86 |
| 1747180800000 | 22198.86 |
| 1747267200000 | 22226.93 |
| 1747353600000 | 22351.88 |
| 1747612800000 | 22379.23 |
| 1747699200000 | 22291.05 |
| 1747785600000 | 21977.91 |
| 1747872000000 | 22003.8 |
| 1747958400000 | 21808.12 |
| 1748217600000 | 21808.6699 |
| 1748304000000 | 22297.87 |
| 1748390400000 | 22205.66 |
| 1748476800000 | 22328.62 |
| 1748563200000 | 22312.59 |
| 1748822400000 | 22442.27 |
| 1748908800000 | 22569.34 |
| 1748995200000 | 22619.78 |
| 1749081600000 | 22432.54 |
| 1749168000000 | 22666.64 |
| 1749427200000 | 22702.05 |
| 1749513600000 | 22857.68 |
| 1749600000000 | 22782.54 |
| 1749686400000 | 22866.15 |
| 1749772800000 | 22598.12 |
| 1750032000000 | 22814.21 |
| 1750118400000 | 22616.58 |
| 1750204800000 | 22601.55 |
| 1750291200000 | 22600.7599 |
| 1750377600000 | 22516.59 |
| 1750636800000 | 22748.79 |
| 1750723200000 | 22993.36 |
| 1750809600000 | 23055.09 |
| 1750896000000 | 23241.08 |
| 1750982400000 | 23369.3 |
| 1751241600000 | 23475.18 |
| 1751328000000 | 23372.36 |
| 1751414400000 | 23511.32 |
| 1751500800000 | 23720.8 |
| 1751587200000 | 23720.52 |
| 1751846400000 | 23513.7599 |
| 1751932800000 | 23467.97 |
| 1752019200000 | 23651.83 |
| 1752105600000 | 23707.63 |
| 1752192000000 | 23668.7599 |
| 1752451200000 | 23676.09 |
| 1752537600000 | 23658.6699 |
| 1752624000000 | 23722.3 |
| 1752710400000 | 23812.15 |
| 1752796800000 | 23802.25 |
| 1753056000000 | 23891 |
| 1753142400000 | 23823.9199 |
| 1753228800000 | 24021.05 |
| 1753315200000 | 24062.85 |
| 1753401600000 | 24132.19 |
| 1753660800000 | 24189.97 |
| 1753747200000 | 24063.23 |
| 1753833600000 | 24064.47 |
| 1753920000000 | 24093.19 |
| 1754006400000 | 23632.4 |
| 1754265600000 | 23962.69 |
| 1754352000000 | 23842.6699 |
| 1754438400000 | 24136.39 |
| 1754524800000 | 24109.97 |
| 1754611200000 | 24379.6 |
| 1754870400000 | 24332.13 |
| 1754956800000 | 24581.57 |
| 1755043200000 | 24604.59 |
| 1755129600000 | 24708.18 |
| 1755216000000 | 24678.65 |
| 1755475200000 | 24673.59 |
| 1755561600000 | 24462.47 |
| 1755648000000 | 24354.15 |
| 1755734400000 | 24251.84 |
| 1755820800000 | 24615.78 |
| 1756080000000 | 24555.25 |
| 1756166400000 | 24678.98 |
| 1756252800000 | 24736.84 |
| 1756339200000 | 24825.23 |
| 1756425600000 | 24638.63 |
| 1756684800000 | 24638.39 |
| 1756771200000 | 24482.95 |
| 1756857600000 | 24670.97 |
| 1756944000000 | 24904.69 |
| 1757030400000 | 24825.1699 |
| 1757289600000 | 24889.19 |
| 1757376000000 | 24976.85 |
| 1757462400000 | 24994 |
| 1757548800000 | 25152.95 |
| 1757635200000 | 25247.4 |
| 1757894400000 | 25413.02 |
| 1757980800000 | 25432.23 |
| 1758067200000 | 25388.74 |
| 1758153600000 | 25416.77 |
| 1758240000000 | 25601.85 |
| 1758499200000 | 25720.62 |
| 1758585600000 | 25490.33 |
| 1758672000000 | 25454.91 |
| 1758758400000 | 25343.62 |
| 1758844800000 | 25451.83 |
| 1759104000000 | 25500.5099 |
| 1759190400000 | 25621.85 |
| 1759276800000 | 25721.96 |
| 1759363200000 | 25692.94 |
| 1759449600000 | 25687.24 |
| 1759708800000 | 25779.9 |
| 1759795200000 | 25707.09 |
| 1759881600000 | 25852.72 |
| 1759968000000 | 25852.04 |
| 1760054400000 | 25120.27 |
| 1760313600000 | 25553.05 |
| 1760400000000 | 25410.84 |
| 1760486400000 | 25523.75 |
| 1760572800000 | 25388.56 |
| 1760659200000 | 25546.5 |
| 1760918400000 | 25860.93 |
| 1761004800000 | 25841.13 |
| 1761091200000 | 25709.33 |
| 1761177600000 | 25836.73 |
| 1761264000000 | 26035.75 |
| 1761523200000 | 26411.06 |
| 1761609600000 | 26625.21 |
| 1761696000000 | 26719.32 |
| 1761782400000 | 26363.7 |
| 1761868800000 | 26467.9199 |
| 1762128000000 | 26544.34 |
| 1762214400000 | 26258.61 |
| 1762300800000 | 26316.74 |
| 1762387200000 | 26008.0099 |
| 1762473600000 | 25975.32 |
| 1762732800000 | 26435.55 |
| 1762819200000 | 26515.78 |
| 1762905600000 | 26507.89 |
| 1762992000000 | 26072.99 |
| 1763078400000 | 26069.16 |
| 1763337600000 | 25887.88 |
| 1763424000000 | 25608.6699 |
| 1763510400000 | 25733.05 |
| 1763596800000 | 25388.43 |
| 1763683200000 | 25539.0099 |
| 1763942400000 | 26015.45 |
| 1764028800000 | 26241.22 |
| 1764115200000 | 26415.73 |
| 1764201600000 | 26416.33 |
| 1764288000000 | 26558.09 |
| STOXX North America 50 | STOXX North America 600 | |
|---|---|---|
| 2018 | -4.0845777820849 | -5.8923392214051 |
| 2019 | 32.488557808864 | 31.450635644899 |
| 2020 | 24.46474603468 | 20.559560688843 |
| 2021 | 27.720815007501 | 25.956531548821 |
| 2022 | -23.886002899104 | -19.836204173547 |
| 2023 | 36.507429756004 | 26.152081419177 |
| 2024 | 35.590835934458 | 24.585454289109 |
| 2025 | 21.025886113631 | 18.912708153604 |
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 |
|---|---|---|---|
| Apple Inc. | Technology | USA | 11.489% |
| NVIDIA Corp. | Technology | USA | 9.468% |
| Microsoft Corp. | Technology | USA | 9.307% |
| Amazon.com Inc. | Retail | USA | 7.204% |
| BROADCOM | Technology | USA | 5.986% |
| ALPHABET CLASS C | Technology | USA | 5.124% |
| META PLATFORMS CLASS A | Technology | USA | 4.439% |
| TESLA | Automobiles and Parts | USA | 3.824% |
| Eli Lilly & Co. | Healthcare | USA | 2.889% |
| JPMorgan Chase & Co. | Banks | USA | 2.719% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 28, 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.