Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Austria All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Austria All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from Austria. STOXX Austria All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large, Mid and Small cap companies that supports clients' global investment decisions whilst avoiding home biases.
- A consistent and transparent methodology which fully embraces global standards of governance.
- Can serve as a basis for numerous derived strategies.
- Constructed using STOXX World Methodology.
- Its countries follow the STOXX World Country classification framework.
Descriptive Statistics
| Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| STOXX Austria All Cap | 112.9 | 60.3 | 2.1 | 0.8 | 19.4 | 0.1 | 32.1 | 0.1 | 3.7 |
| STOXX Developed World All Cap | 88,106.3 | 79,622.9 | 10.7 | 1.0 | 3,785.5 | 0.0 | 4.8 | 0.0 | 2.6 |
Supersector weighting (top 10)
| Banks | 47.7 |
|---|---|
| Industrial Goods and Services | 9.7 |
| Energy | 9.7 |
| Utilities | 9.3 |
| Construction and Materials | 9.0 |
| Basic Resources | 3.5 |
| Insurance | 3.4 |
| Real Estate | 2.7 |
| Travel and Leisure | 2.4 |
| Telecommunications | 1.0 |
Country weighting
| Austria | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Austria All Cap | 2.7 | 9.4 | 9.4 | 3.5 | 34.1 | N/A | N/A | 9.3 | 1.2 | 6.0 |
| STOXX Developed World All Cap | -2.9 | 18.0 | 18.0 | 18.9 | 67.8 | N/A | N/A | 18.0 | 5.9 | 10.9 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Austria All Cap | N/A | N/A | 14.5 | 23.1 | 25.6 | N/A | N/A | 0.4 | 0.0 | 0.2 |
| STOXX Developed World All Cap | N/A | N/A | 11.1 | 15.3 | 18.3 | N/A | N/A | 1.2 | 0.2 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Austria All Cap | 0.0 | 0.4 | 0.4 | 0.6 | 0.6 | 15.0 | 14.2 | 14.2 | 19.0 | 19.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Austria All Cap | 0.0 | 0.5 | 0.5 | 0.9 | 0.9 | 4.3 | -0.6 | -0.6 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of December 31, 2024
BENCHMARK INDICES
STOXX Austria All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Austria All Cap | 10.2 | 8.6 | 8.6 | 8.2 | 0.9 | 5.6 | 0.4 | 1.7 |
| STOXX Developed World All Cap | -0.9 | 21.1 | 19.8 | 20.1 | 3.0 | 2.2 | 2.1 | 20.2 |
Performance and annual returns
| STOXX Austria All Cap | |
|---|---|
| 1001289600000 | 1000 |
| 1001376000000 | 1006.91 |
| 1001462400000 | 1019.87 |
| 1001548800000 | 1027.05 |
| 1001635200000 | 1015.69 |
| 1001894400000 | 1035.3 |
| 1001980800000 | 1034.7 |
| 1002067200000 | 1032.02 |
| 1002153600000 | 1031.3 |
| 1002240000000 | 1009.08 |
| 1002499200000 | 1004.78 |
| 1002585600000 | 993.05 |
| 1002672000000 | 981.99 |
| 1002758400000 | 981.72 |
| 1002844800000 | 1011.88 |
| 1003104000000 | 995.47 |
| 1003190400000 | 1011.95 |
| 1003276800000 | 1007.48 |
| 1003363200000 | 1010.02 |
| 1003449600000 | 978.23 |
| 1003708800000 | 952.83 |
| 1003795200000 | 957.69 |
| 1003881600000 | 950.65 |
| 1003968000000 | 943.37 |
| 1004054400000 | 941.95 |
| 1004313600000 | 945.27 |
| 1004400000000 | 939.21 |
| 1004486400000 | 951.91 |
| 1004572800000 | 956.04 |
| 1004659200000 | 982.18 |
| 1004918400000 | 975.15 |
| 1005004800000 | 985.01 |
| 1005091200000 | 993.63 |
| 1005177600000 | 995.5 |
| 1005264000000 | 993.14 |
| 1005523200000 | 990.47 |
| 1005609600000 | 973.91 |
| 1005696000000 | 990.61 |
| 1005782400000 | 998.18 |
| 1005868800000 | 1004.52 |
| 1006128000000 | 991.17 |
| 1006214400000 | 1002.93 |
| 1006300800000 | 998.67 |
| 1006387200000 | 999.55 |
| 1006473600000 | 998.38 |
| 1006732800000 | 999.85 |
| 1006819200000 | 1007.17 |
| 1006905600000 | 1013.66 |
| 1006992000000 | 1021.39 |
| 1007078400000 | 1043.35 |
| 1007337600000 | 1029.93 |
| 1007424000000 | 1034.94 |
| 1007510400000 | 1041.14 |
| 1007596800000 | 1055.75 |
| 1007683200000 | 1053.58 |
| 1007942400000 | 1050.33 |
| 1008028800000 | 1050.51 |
| 1008115200000 | 1061.45 |
| 1008201600000 | 1058.76 |
| 1008288000000 | 1065.04 |
| 1008547200000 | 1063.11 |
| 1008633600000 | 1062.14 |
| 1008720000000 | 1053.91 |
| 1008806400000 | 1040.48 |
| 1008892800000 | 1043.69 |
| 1009152000000 | 1043.69 |
| 1009238400000 | 1030.17 |
| 1009324800000 | 1034.76 |
| 1009411200000 | 1054.31 |
| 1009497600000 | 1047.97 |
| 1009756800000 | 1050.35 |
| 1009929600000 | 1068.34 |
| 1010016000000 | 1074.26 |
| 1010102400000 | 1072.68 |
| 1010361600000 | 1060.87 |
| 1010448000000 | 1043.1 |
| 1010534400000 | 1040.12 |
| 1010620800000 | 1040.04 |
| 1010707200000 | 1042.26 |
| 1010966400000 | 1040.11 |
| 1011052800000 | 1039.08 |
| 1011139200000 | 1032.96 |
| 1011225600000 | 1043.96 |
| 1011312000000 | 1044.99 |
| 1011571200000 | 1052.2 |
| 1011657600000 | 1059.21 |
| 1011744000000 | 1050.41 |
| 1011830400000 | 1057.35 |
| 1011916800000 | 1040.15 |
| 1012176000000 | 1042.6 |
| 1012262400000 | 1047.89 |
| 1012348800000 | 1044.49 |
| 1012435200000 | 1045.26 |
| 1012521600000 | 1049.37 |
| 1012780800000 | 1065.56 |
| 1012867200000 | 1064.52 |
| 1012953600000 | 1069.72 |
| 1013040000000 | 1084.49 |
| 1013126400000 | 1089.74 |
| 1013385600000 | 1098.85 |
| 1013472000000 | 1100.46 |
| 1013558400000 | 1100.27 |
| 1013644800000 | 1103.64 |
| 1013731200000 | 1093.67 |
| 1013990400000 | 1087.69 |
| 1014076800000 | 1110.3 |
| 1014163200000 | 1099.78 |
| 1014249600000 | 1103.31 |
| 1014336000000 | 1114.16 |
| 1014595200000 | 1105.36 |
| 1014681600000 | 1094.56 |
| 1014768000000 | 1097.28 |
| 1014854400000 | 1085.62 |
| 1014940800000 | 1087.53 |
| 1015200000000 | 1116.14 |
| 1015286400000 | 1116.18 |
| 1015372800000 | 1112.84 |
| 1015459200000 | 1116.11 |
| 1015545600000 | 1120.92 |
| 1015804800000 | 1125.06 |
| 1015891200000 | 1120.78 |
| 1015977600000 | 1115.67 |
| 1016064000000 | 1118.89 |
| 1016150400000 | 1119.15 |
| 1016409600000 | 1125.96 |
| 1016496000000 | 1125.33 |
| 1016582400000 | 1129.6 |
| 1016668800000 | 1124.19 |
| 1016755200000 | 1133.66 |
| 1017014400000 | 1142.78 |
| 1017100800000 | 1141.43 |
| 1017187200000 | 1146.72 |
| 1017273600000 | 1148.86 |
| 1017360000000 | 1149.98 |
| 1017619200000 | 1161.52 |
| 1017705600000 | 1170.11 |
| 1017792000000 | 1170.42 |
| 1017878400000 | 1156.48 |
| 1017964800000 | 1172.29 |
| 1018224000000 | 1164.13 |
| 1018310400000 | 1173.48 |
| 1018396800000 | 1179.86 |
| 1018483200000 | 1191.78 |
| 1018569600000 | 1191.55 |
| 1018828800000 | 1197.24 |
| 1018915200000 | 1196.98 |
| 1019001600000 | 1210.84 |
| 1019088000000 | 1213.2 |
| 1019174400000 | 1217.83 |
| 1019433600000 | 1206.69 |
| 1019520000000 | 1209.42 |
| 1019606400000 | 1205.44 |
| 1019692800000 | 1211.36 |
| 1019779200000 | 1216.8 |
| 1020038400000 | 1238.53 |
| 1020124800000 | 1245.19 |
| 1020211200000 | 1252.24 |
| 1020297600000 | 1254.61 |
| 1020384000000 | 1271.47 |
| 1020643200000 | 1272.43 |
| 1020729600000 | 1258.62 |
| 1020816000000 | 1248.33 |
| 1020902400000 | 1252.63 |
| 1020988800000 | 1258.16 |
| 1021248000000 | 1260.35 |
| 1021334400000 | 1245.84 |
| 1021420800000 | 1250.11 |
| 1021507200000 | 1254.86 |
| 1021593600000 | 1269.54 |
| 1021852800000 | 1269.82 |
| 1021939200000 | 1263.13 |
| 1022025600000 | 1269.52 |
| 1022112000000 | 1265.55 |
| 1022198400000 | 1255.61 |
| 1022457600000 | 1257.31 |
| 1022544000000 | 1276.23 |
| 1022630400000 | 1280.81 |
| 1022716800000 | 1288.32 |
| 1022803200000 | 1260.2 |
| 1023062400000 | 1271.9 |
| 1023148800000 | 1268.82 |
| 1023235200000 | 1258.9 |
| 1023321600000 | 1276.37 |
| 1023408000000 | 1263.94 |
| 1023667200000 | 1264.11 |
| 1023753600000 | 1259.02 |
| 1023840000000 | 1247.12 |
| 1023926400000 | 1241.68 |
| 1024012800000 | 1237.53 |
| 1024272000000 | 1229.75 |
| 1024358400000 | 1235.39 |
| 1024444800000 | 1242.96 |
| 1024531200000 | 1249.43 |
| 1024617600000 | 1262.6 |
| 1024876800000 | 1257.29 |
| 1024963200000 | 1271.77 |
| 1025049600000 | 1271.72 |
| 1025136000000 | 1281.06 |
| 1025222400000 | 1289.38 |
| 1025481600000 | 1301.44 |
| 1025568000000 | 1265.25 |
| 1025654400000 | 1259.51 |
| 1025740800000 | 1263.89 |
| 1025827200000 | 1264.13 |
| 1026086400000 | 1278.09 |
| 1026172800000 | 1288.88 |
| 1026259200000 | 1276.68 |
| 1026345600000 | 1270.98 |
| 1026432000000 | 1275.71 |
| 1026691200000 | 1292.65 |
| 1026777600000 | 1282.56 |
| 1026864000000 | 1302.24 |
| 1026950400000 | 1301.84 |
| 1027036800000 | 1286.88 |
| 1027296000000 | 1271.66 |
| 1027382400000 | 1222.16 |
| 1027468800000 | 1186.48 |
| 1027555200000 | 1217.41 |
| 1027641600000 | 1203.27 |
| 1027900800000 | 1200.2 |
| 1027987200000 | 1212.53 |
| 1028073600000 | 1187.44 |
| 1028160000000 | 1192.57 |
| 1028246400000 | 1176.06 |
| 1028505600000 | 1164.5 |
| 1028592000000 | 1148.27 |
| 1028678400000 | 1165.8 |
| 1028764800000 | 1158.18 |
| 1028851200000 | 1167.36 |
| 1029110400000 | 1166.61 |
| 1029196800000 | 1169.85 |
| 1029283200000 | 1178.82 |
| 1029369600000 | 1181.19 |
| 1029456000000 | 1192.09 |
| 1029715200000 | 1166.72 |
| 1029801600000 | 1156.7 |
| 1029888000000 | 1166.86 |
| 1029974400000 | 1164.26 |
| 1030060800000 | 1162.55 |
| 1030320000000 | 1161.06 |
| 1030406400000 | 1193.1 |
| 1030492800000 | 1170.31 |
| 1030579200000 | 1167.99 |
| 1030665600000 | 1184.14 |
| 1030924800000 | 1182.1 |
| 1031011200000 | 1183.08 |
| 1031097600000 | 1184.82 |
| 1031184000000 | 1180.23 |
| 1031270400000 | 1164.93 |
| 1031529600000 | 1173.61 |
| 1031616000000 | 1171.98 |
| 1031702400000 | 1176.56 |
| 1031788800000 | 1168.67 |
| 1031875200000 | 1149.41 |
| 1032134400000 | 1141.89 |
| 1032220800000 | 1143.21 |
| 1032307200000 | 1138.87 |
| 1032393600000 | 1140.09 |
| 1032480000000 | 1119.72 |
| 1032739200000 | 1116.57 |
| 1032825600000 | 1098.68 |
| 1032912000000 | 1110.01 |
| 1032998400000 | 1117.05 |
| 1033084800000 | 1116.08 |
| 1033344000000 | 1126.88 |
| 1033430400000 | 1116.24 |
| 1033516800000 | 1137.14 |
| 1033603200000 | 1123.08 |
| 1033689600000 | 1087.89 |
| 1033948800000 | 1056.83 |
| 1034035200000 | 1048.95 |
| 1034121600000 | 1060.02 |
| 1034208000000 | 1060.16 |
| 1034294400000 | 1070.21 |
| 1034553600000 | 1065.22 |
| 1034640000000 | 1073.25 |
| 1034726400000 | 1081.41 |
| 1034812800000 | 1097 |
| 1034899200000 | 1094.35 |
| 1035158400000 | 1102.5 |
| 1035244800000 | 1114.4 |
| 1035331200000 | 1102.93 |
| 1035417600000 | 1103.6 |
| 1035504000000 | 1100.48 |
| 1035763200000 | 1123.18 |
| 1035849600000 | 1115.48 |
| 1035936000000 | 1112.48 |
| 1036022400000 | 1137.78 |
| 1036108800000 | 1144.54 |
| 1036368000000 | 1148.88 |
| 1036454400000 | 1153.67 |
| 1036540800000 | 1155.72 |
| 1036627200000 | 1168.57 |
| 1036713600000 | 1168.19 |
| 1036972800000 | 1164.1 |
| 1037059200000 | 1166.96 |
| 1037145600000 | 1168.21 |
| 1037232000000 | 1163.89 |
| 1037318400000 | 1164.18 |
| 1037577600000 | 1157.02 |
| 1037664000000 | 1151.63 |
| 1037750400000 | 1159.47 |
| 1037836800000 | 1150.72 |
| 1037923200000 | 1151.62 |
| 1038182400000 | 1152.76 |
| 1038268800000 | 1152.9 |
| 1038355200000 | 1148.1 |
| 1038441600000 | 1148.32 |
| 1038528000000 | 1140.94 |
| 1038787200000 | 1164.57 |
| 1038873600000 | 1161.89 |
| 1038960000000 | 1184.47 |
| 1039046400000 | 1191.91 |
| 1039132800000 | 1196.06 |
| 1039392000000 | 1192.4 |
| 1039478400000 | 1197.2 |
| 1039564800000 | 1202.03 |
| 1039651200000 | 1216.51 |
| 1039737600000 | 1225.48 |
| 1039996800000 | 1229.31 |
| 1040083200000 | 1232.46 |
| 1040169600000 | 1233.55 |
| 1040256000000 | 1229.77 |
| 1040342400000 | 1248.31 |
| 1040601600000 | 1250 |
| 1040688000000 | 1255.49 |
| 1040774400000 | 1257.62 |
| 1040860800000 | 1264.75 |
| 1040947200000 | 1251.14 |
| 1041206400000 | 1266.13 |
| 1041292800000 | 1267.04 |
| 1041465600000 | 1251.56 |
| 1041552000000 | 1265.18 |
| 1041811200000 | 1270.97 |
| 1041897600000 | 1264.6 |
| 1041984000000 | 1271.85 |
| 1042070400000 | 1282.83 |
| 1042156800000 | 1279.54 |
| 1042416000000 | 1284.32 |
| 1042502400000 | 1299.3 |
| 1042588800000 | 1302.13 |
| 1042675200000 | 1313.72 |
| 1042761600000 | 1298.82 |
| 1043020800000 | 1296.27 |
| 1043107200000 | 1307.04 |
| 1043193600000 | 1296.88 |
| 1043280000000 | 1316.52 |
| 1043366400000 | 1349.11 |
| 1043625600000 | 1332.07 |
| 1043712000000 | 1333.93 |
| 1043798400000 | 1323.16 |
| 1043884800000 | 1304.7 |
| 1043971200000 | 1306.25 |
| 1044230400000 | 1315.77 |
| 1044316800000 | 1328.73 |
| 1044403200000 | 1323.86 |
| 1044489600000 | 1339.89 |
| 1044576000000 | 1334.78 |
| 1044835200000 | 1308.95 |
| 1044921600000 | 1297.77 |
| 1045008000000 | 1281.64 |
| 1045094400000 | 1307.89 |
| 1045180800000 | 1301.7 |
| 1045440000000 | 1309.85 |
| 1045526400000 | 1299.15 |
| 1045612800000 | 1310.9 |
| 1045699200000 | 1307.69 |
| 1045785600000 | 1305.26 |
| 1046044800000 | 1305.08 |
| 1046131200000 | 1295.13 |
| 1046217600000 | 1301.26 |
| 1046304000000 | 1306.77 |
| 1046390400000 | 1311.11 |
| 1046649600000 | 1331.5 |
| 1046736000000 | 1326.77 |
| 1046822400000 | 1332.36 |
| 1046908800000 | 1332.11 |
| 1046995200000 | 1328.49 |
| 1047254400000 | 1316.85 |
| 1047340800000 | 1306.48 |
| 1047427200000 | 1294.92 |
| 1047513600000 | 1282.36 |
| 1047600000000 | 1283.05 |
| 1047859200000 | 1266.82 |
| 1047945600000 | 1278.19 |
| 1048032000000 | 1269.24 |
| 1048118400000 | 1277.76 |
| 1048204800000 | 1277.77 |
| 1048464000000 | 1297.89 |
| 1048550400000 | 1298.33 |
| 1048636800000 | 1316.51 |
| 1048723200000 | 1309.17 |
| 1048809600000 | 1319.07 |
| 1049068800000 | 1331.09 |
| 1049155200000 | 1335.33 |
| 1049241600000 | 1341.47 |
| 1049328000000 | 1335.33 |
| 1049414400000 | 1338.82 |
| 1049673600000 | 1354.81 |
| 1049760000000 | 1358.77 |
| 1049846400000 | 1362.37 |
| 1049932800000 | 1359.39 |
| 1050019200000 | 1361 |
| 1050278400000 | 1359.05 |
| 1050364800000 | 1357.79 |
| 1050451200000 | 1350.99 |
| 1050537600000 | 1352.26 |
| 1050624000000 | 1351.7 |
| 1050883200000 | 1351.51 |
| 1050969600000 | 1355.63 |
| 1051056000000 | 1383.68 |
| 1051142400000 | 1399.05 |
| 1051228800000 | 1394.98 |
| 1051488000000 | 1406.08 |
| 1051574400000 | 1422.85 |
| 1051660800000 | 1446.12 |
| 1051747200000 | 1453.43 |
| 1051833600000 | 1487.85 |
| 1052092800000 | 1511.36 |
| 1052179200000 | 1533.27 |
| 1052265600000 | 1546.92 |
| 1052352000000 | 1550.72 |
| 1052438400000 | 1553.13 |
| 1052697600000 | 1586.94 |
| 1052784000000 | 1581.75 |
| 1052870400000 | 1598.54 |
| 1052956800000 | 1585.45 |
| 1053043200000 | 1607.29 |
| 1053302400000 | 1606.56 |
| 1053388800000 | 1617.74 |
| 1053475200000 | 1613.88 |
| 1053561600000 | 1615.83 |
| 1053648000000 | 1628.95 |
| 1053907200000 | 1631.14 |
| 1053993600000 | 1620.19 |
| 1054080000000 | 1601.05 |
| 1054166400000 | 1618.21 |
| 1054252800000 | 1560.8 |
| 1054512000000 | 1602.52 |
| 1054598400000 | 1608.74 |
| 1054684800000 | 1602.2 |
| 1054771200000 | 1629.22 |
| 1054857600000 | 1620.08 |
| 1055116800000 | 1626.56 |
| 1055203200000 | 1548.86 |
| 1055289600000 | 1564.37 |
| 1055376000000 | 1542.4 |
| 1055462400000 | 1564.06 |
| 1055721600000 | 1561.99 |
| 1055808000000 | 1563.04 |
| 1055894400000 | 1550.75 |
| 1055980800000 | 1556.79 |
| 1056067200000 | 1543 |
| 1056326400000 | 1541.78 |
| 1056412800000 | 1526.15 |
| 1056499200000 | 1533.06 |
| 1056585600000 | 1517.6 |
| 1056672000000 | 1524.87 |
| 1056931200000 | 1525.21 |
| 1057017600000 | 1543.15 |
| 1057104000000 | 1556.24 |
| 1057190400000 | 1544.25 |
| 1057276800000 | 1550.6 |
| 1057536000000 | 1546.3 |
| 1057622400000 | 1528.13 |
| 1057708800000 | 1532.83 |
| 1057795200000 | 1528.77 |
| 1057881600000 | 1526.75 |
| 1058140800000 | 1545.78 |
| 1058227200000 | 1526.2 |
| 1058313600000 | 1538.95 |
| 1058400000000 | 1529.56 |
| 1058486400000 | 1546.14 |
| 1058745600000 | 1538.93 |
| 1058832000000 | 1523.32 |
| 1058918400000 | 1563.7 |
| 1059004800000 | 1553.24 |
| 1059091200000 | 1564.07 |
| 1059350400000 | 1562.83 |
| 1059436800000 | 1556.19 |
| 1059523200000 | 1535.87 |
| 1059609600000 | 1508.09 |
| 1059696000000 | 1509.87 |
| 1059955200000 | 1523.54 |
| 1060041600000 | 1527.13 |
| 1060128000000 | 1520.01 |
| 1060214400000 | 1529.32 |
| 1060300800000 | 1519.66 |
| 1060560000000 | 1524.03 |
| 1060646400000 | 1522.87 |
| 1060732800000 | 1527.45 |
| 1060819200000 | 1521.79 |
| 1060905600000 | 1522.55 |
| 1061164800000 | 1513.2 |
| 1061251200000 | 1528.36 |
| 1061337600000 | 1530.59 |
| 1061424000000 | 1501.57 |
| 1061510400000 | 1495.74 |
| 1061769600000 | 1497.75 |
| 1061856000000 | 1505.11 |
| 1061942400000 | 1507.26 |
| 1062028800000 | 1505.6 |
| 1062115200000 | 1512.67 |
| 1062374400000 | 1516.33 |
| 1062460800000 | 1513.86 |
| 1062547200000 | 1523.5 |
| 1062633600000 | 1521.16 |
| 1062720000000 | 1547.74 |
| 1062979200000 | 1560.41 |
| 1063065600000 | 1568.62 |
| 1063152000000 | 1555.4 |
| 1063238400000 | 1562.83 |
| 1063324800000 | 1579.66 |
| 1063584000000 | 1559.42 |
| 1063670400000 | 1543.33 |
| 1063756800000 | 1555.95 |
| 1063843200000 | 1550.92 |
| 1063929600000 | 1574.25 |
| 1064188800000 | 1579.79 |
| 1064275200000 | 1572.37 |
| 1064361600000 | 1569.43 |
| 1064448000000 | 1558.39 |
| 1064534400000 | 1556.31 |
| 1064793600000 | 1576.6 |
| 1064880000000 | 1591.35 |
| 1064966400000 | 1588.09 |
| 1065052800000 | 1595.05 |
| 1065139200000 | 1582.86 |
| 1065398400000 | 1605.65 |
| 1065484800000 | 1616.15 |
| 1065571200000 | 1632.2 |
| 1065657600000 | 1621.25 |
| 1065744000000 | 1641 |
| 1066003200000 | 1639.55 |
| 1066089600000 | 1648.12 |
| 1066176000000 | 1637.02 |
| 1066262400000 | 1646.2 |
| 1066348800000 | 1646.21 |
| 1066608000000 | 1650.76 |
| 1066694400000 | 1640.43 |
| 1066780800000 | 1659.05 |
| 1066867200000 | 1642.77 |
| 1066953600000 | 1653.11 |
| 1067212800000 | 1644.72 |
| 1067299200000 | 1636.81 |
| 1067385600000 | 1650.25 |
| 1067472000000 | 1652.77 |
| 1067558400000 | 1640.54 |
| 1067817600000 | 1647.67 |
| 1067904000000 | 1663.04 |
| 1067990400000 | 1650.77 |
| 1068076800000 | 1637.74 |
| 1068163200000 | 1646.08 |
| 1068422400000 | 1653.98 |
| 1068508800000 | 1645.56 |
| 1068595200000 | 1664.31 |
| 1068681600000 | 1690.98 |
| 1068768000000 | 1705.51 |
| 1069027200000 | 1697.69 |
| 1069113600000 | 1721.49 |
| 1069200000000 | 1737.44 |
| 1069286400000 | 1720.63 |
| 1069372800000 | 1729.78 |
| 1069632000000 | 1726.13 |
| 1069718400000 | 1728.03 |
| 1069804800000 | 1736.64 |
| 1069891200000 | 1750.63 |
| 1069977600000 | 1766.3 |
| 1070236800000 | 1777.65 |
| 1070323200000 | 1796.08 |
| 1070409600000 | 1795.41 |
| 1070496000000 | 1779.57 |
| 1070582400000 | 1794.49 |
| 1070841600000 | 1805.7 |
| 1070928000000 | 1817.64 |
| 1071014400000 | 1803.34 |
| 1071100800000 | 1784.54 |
| 1071187200000 | 1814.94 |
| 1071446400000 | 1825.77 |
| 1071532800000 | 1808.64 |
| 1071619200000 | 1813.27 |
| 1071705600000 | 1826.58 |
| 1071792000000 | 1842.24 |
| 1072051200000 | 1859.24 |
| 1072137600000 | 1874.14 |
| 1072224000000 | 1879.42 |
| 1072310400000 | 1877.99 |
| 1072396800000 | 1875.42 |
| 1072656000000 | 1885.05 |
| 1072742400000 | 1886.79 |
| 1072828800000 | 1899.29 |
| 1073001600000 | 1916.88 |
| 1073260800000 | 1960.83 |
| 1073347200000 | 1972.61 |
| 1073433600000 | 1989.45 |
| 1073520000000 | 2012.65 |
| 1073606400000 | 2026.77 |
| 1073865600000 | 2017.83 |
| 1073952000000 | 2035.81 |
| 1074038400000 | 2051.1 |
| 1074124800000 | 2049.59 |
| 1074211200000 | 2037.26 |
| 1074470400000 | 2034.14 |
| 1074556800000 | 2039.76 |
| 1074643200000 | 2058.29 |
| 1074729600000 | 2108.12 |
| 1074816000000 | 2100.52 |
| 1075075200000 | 2064.72 |
| 1075161600000 | 2097.32 |
| 1075248000000 | 2106.26 |
| 1075334400000 | 2044.24 |
| 1075420800000 | 2042.38 |
| 1075680000000 | 2076.81 |
| 1075766400000 | 2098.3 |
| 1075852800000 | 2104.53 |
| 1075939200000 | 2106.02 |
| 1076025600000 | 2121.37 |
| 1076284800000 | 2138.45 |
| 1076371200000 | 2144.23 |
| 1076457600000 | 2151.64 |
| 1076544000000 | 2184.08 |
| 1076630400000 | 2201.74 |
| 1076889600000 | 2198.95 |
| 1076976000000 | 2190.16 |
| 1077062400000 | 2194.1 |
| 1077148800000 | 2173.51 |
| 1077235200000 | 2156.62 |
| 1077494400000 | 2159.88 |
| 1077580800000 | 2166.22 |
| 1077667200000 | 2151.54 |
| 1077753600000 | 2136.03 |
| 1077840000000 | 2130.62 |
| 1078099200000 | 2139.65 |
| 1078185600000 | 2135.29 |
| 1078272000000 | 2121.16 |
| 1078358400000 | 2165.24 |
| 1078444800000 | 2205.7 |
| 1078704000000 | 2213.23 |
| 1078790400000 | 2200.91 |
| 1078876800000 | 2166.04 |
| 1078963200000 | 2149.63 |
| 1079049600000 | 2128.97 |
| 1079308800000 | 2111.95 |
| 1079395200000 | 2141.36 |
| 1079481600000 | 2145.83 |
| 1079568000000 | 2167.55 |
| 1079654400000 | 2176.03 |
| 1079913600000 | 2127.3 |
| 1080000000000 | 2141.85 |
| 1080086400000 | 2178.88 |
| 1080172800000 | 2185.95 |
| 1080259200000 | 2167.54 |
| 1080518400000 | 2188.99 |
| 1080604800000 | 2191.71 |
| 1080691200000 | 2227.51 |
| 1080777600000 | 2278.51 |
| 1080864000000 | 2269.38 |
| 1081123200000 | 2268.99 |
| 1081209600000 | 2274.13 |
| 1081296000000 | 2310.39 |
| 1081382400000 | 2314.73 |
| 1081468800000 | 2314.73 |
| 1081728000000 | 2308.23 |
| 1081814400000 | 2292.82 |
| 1081900800000 | 2270.6 |
| 1081987200000 | 2268.68 |
| 1082073600000 | 2293.32 |
| 1082332800000 | 2291.08 |
| 1082419200000 | 2272.45 |
| 1082505600000 | 2262.79 |
| 1082592000000 | 2239.58 |
| 1082678400000 | 2231.68 |
| 1082937600000 | 2245.43 |
| 1083024000000 | 2262.78 |
| 1083110400000 | 2252.73 |
| 1083196800000 | 2249.18 |
| 1083283200000 | 2242.53 |
| 1083542400000 | 2242.5 |
| 1083628800000 | 2291.38 |
| 1083715200000 | 2296.62 |
| 1083801600000 | 2250.33 |
| 1083888000000 | 2211.64 |
| 1084147200000 | 2132.51 |
| 1084233600000 | 2134.77 |
| 1084320000000 | 2144.55 |
| 1084406400000 | 2136.28 |
| 1084492800000 | 2093.28 |
| 1084752000000 | 2078.69 |
| 1084838400000 | 2094.93 |
| 1084924800000 | 2169.37 |
| 1085011200000 | 2150.08 |
| 1085097600000 | 2168.75 |
| 1085356800000 | 2186.16 |
| 1085443200000 | 2196.47 |
| 1085529600000 | 2209.36 |
| 1085616000000 | 2251.75 |
| 1085702400000 | 2273.28 |
| 1085961600000 | 2273.28 |
| 1086048000000 | 2224.65 |
| 1086134400000 | 2238.6 |
| 1086220800000 | 2242.71 |
| 1086307200000 | 2270.42 |
| 1086566400000 | 2300.84 |
| 1086652800000 | 2296.01 |
| 1086739200000 | 2248.43 |
| 1086825600000 | 2248.62 |
| 1086912000000 | 2245.17 |
| 1087171200000 | 2261.48 |
| 1087257600000 | 2270.36 |
| 1087344000000 | 2293.65 |
| 1087430400000 | 2325.13 |
| 1087516800000 | 2357 |
| 1087776000000 | 2372.89 |
| 1087862400000 | 2334.5 |
| 1087948800000 | 2349.93 |
| 1088035200000 | 2373.3 |
| 1088121600000 | 2363.49 |
| 1088380800000 | 2394.67 |
| 1088467200000 | 2392.12 |
| 1088553600000 | 2399.58 |
| 1088640000000 | 2404.25 |
| 1088726400000 | 2461.5 |
| 1088985600000 | 2441.38 |
| 1089072000000 | 2418.61 |
| 1089158400000 | 2451.26 |
| 1089244800000 | 2474.23 |
| 1089331200000 | 2500.65 |
| 1089590400000 | 2493.21 |
| 1089676800000 | 2487.75 |
| 1089763200000 | 2472.53 |
| 1089849600000 | 2464.94 |
| 1089936000000 | 2504.3 |
| 1090195200000 | 2485.06 |
| 1090281600000 | 2489.92 |
| 1090368000000 | 2446.04 |
| 1090454400000 | 2413.16 |
| 1090540800000 | 2410.77 |
| 1090800000000 | 2416.79 |
| 1090886400000 | 2431.07 |
| 1090972800000 | 2449.35 |
| 1091059200000 | 2437.33 |
| 1091145600000 | 2436.4 |
| 1091404800000 | 2428.04 |
| 1091491200000 | 2447.31 |
| 1091577600000 | 2444.02 |
| 1091664000000 | 2444.55 |
| 1091750400000 | 2439.37 |
| 1092009600000 | 2419.46 |
| 1092096000000 | 2446.06 |
| 1092182400000 | 2416.77 |
| 1092268800000 | 2439.99 |
| 1092355200000 | 2471.27 |
| 1092614400000 | 2507.26 |
| 1092700800000 | 2483.27 |
| 1092787200000 | 2486.19 |
| 1092873600000 | 2419.78 |
| 1092960000000 | 2400.97 |
| 1093219200000 | 2382.1 |
| 1093305600000 | 2384.35 |
| 1093392000000 | 2397.03 |
| 1093478400000 | 2405.37 |
| 1093564800000 | 2418.48 |
| 1093824000000 | 2402.75 |
| 1093910400000 | 2425.68 |
| 1093996800000 | 2438.19 |
| 1094083200000 | 2443.55 |
| 1094169600000 | 2432.32 |
| 1094428800000 | 2440.79 |
| 1094515200000 | 2435.93 |
| 1094601600000 | 2449.68 |
| 1094688000000 | 2447.4 |
| 1094774400000 | 2476 |
| 1095033600000 | 2447.47 |
| 1095120000000 | 2455.81 |
| 1095206400000 | 2413.33 |
| 1095292800000 | 2426.08 |
| 1095379200000 | 2461.12 |
| 1095638400000 | 2460.48 |
| 1095724800000 | 2513.6 |
| 1095811200000 | 2501.35 |
| 1095897600000 | 2511.72 |
| 1095984000000 | 2489.33 |
| 1096243200000 | 2512.5 |
| 1096329600000 | 2495.65 |
| 1096416000000 | 2524.34 |
| 1096502400000 | 2536.67 |
| 1096588800000 | 2556.7 |
| 1096848000000 | 2545.89 |
| 1096934400000 | 2575.64 |
| 1097020800000 | 2606.34 |
| 1097107200000 | 2602.05 |
| 1097193600000 | 2630.92 |
| 1097452800000 | 2621.37 |
| 1097539200000 | 2574.17 |
| 1097625600000 | 2562.47 |
| 1097712000000 | 2582.64 |
| 1097798400000 | 2603.24 |
| 1098057600000 | 2621.02 |
| 1098144000000 | 2629.27 |
| 1098230400000 | 2633.33 |
| 1098316800000 | 2651.1 |
| 1098403200000 | 2669.97 |
| 1098662400000 | 2664.23 |
| 1098748800000 | 2663.67 |
| 1098835200000 | 2669.95 |
| 1098921600000 | 2693.88 |
| 1099008000000 | 2687.73 |
| 1099267200000 | 2693.14 |
| 1099353600000 | 2744.48 |
| 1099440000000 | 2766.66 |
| 1099526400000 | 2811.48 |
| 1099612800000 | 2816.29 |
| 1099872000000 | 2827.19 |
| 1099958400000 | 2813.16 |
| 1100044800000 | 2826.95 |
| 1100131200000 | 2851.39 |
| 1100217600000 | 2843.43 |
| 1100476800000 | 2822.79 |
| 1100563200000 | 2836.39 |
| 1100649600000 | 2890.14 |
| 1100736000000 | 2913.79 |
| 1100822400000 | 2939 |
| 1101081600000 | 2926.33 |
| 1101168000000 | 2944.37 |
| 1101254400000 | 2982.8 |
| 1101340800000 | 3017.95 |
| 1101427200000 | 3021.96 |
| 1101686400000 | 3047.29 |
| 1101772800000 | 3034.12 |
| 1101859200000 | 3085.77 |
| 1101945600000 | 3086.75 |
| 1102032000000 | 3118.81 |
| 1102291200000 | 3135.05 |
| 1102377600000 | 3155.04 |
| 1102464000000 | 3117.45 |
| 1102550400000 | 3081.17 |
| 1102636800000 | 3069.28 |
| 1102896000000 | 3121.03 |
| 1102982400000 | 3146.11 |
| 1103068800000 | 3185.74 |
| 1103155200000 | 3148.72 |
| 1103241600000 | 3141.85 |
| 1103500800000 | 3203.87 |
| 1103587200000 | 3201.37 |
| 1103673600000 | 3208.72 |
| 1103760000000 | 3237.47 |
| 1103846400000 | 3245.86 |
| 1104105600000 | 3274.9 |
| 1104192000000 | 3280.81 |
| 1104278400000 | 3277.51 |
| 1104364800000 | 3288.8 |
| 1104451200000 | 3279.75 |
| 1104710400000 | 3273.86 |
| 1104796800000 | 3253.56 |
| 1104883200000 | 3221.08 |
| 1104969600000 | 3195.71 |
| 1105056000000 | 3197.69 |
| 1105315200000 | 3184.02 |
| 1105401600000 | 3173.76 |
| 1105488000000 | 3190.64 |
| 1105574400000 | 3160.17 |
| 1105660800000 | 3143.92 |
| 1105920000000 | 3162.74 |
| 1106006400000 | 3158.56 |
| 1106092800000 | 3141.62 |
| 1106179200000 | 3108.63 |
| 1106265600000 | 3132.15 |
| 1106524800000 | 3149.61 |
| 1106611200000 | 3166.99 |
| 1106697600000 | 3205.88 |
| 1106784000000 | 3220.13 |
| 1106870400000 | 3195.17 |
| 1107129600000 | 3202.1 |
| 1107216000000 | 3228.13 |
| 1107302400000 | 3237.91 |
| 1107388800000 | 3227.09 |
| 1107475200000 | 3269.27 |
| 1107734400000 | 3249.39 |
| 1107820800000 | 3238.51 |
| 1107907200000 | 3244.34 |
| 1107993600000 | 3255.58 |
| 1108080000000 | 3273.75 |
| 1108339200000 | 3317.28 |
| 1108425600000 | 3341.49 |
| 1108512000000 | 3357.92 |
| 1108598400000 | 3381.72 |
| 1108684800000 | 3404.35 |
| 1108944000000 | 3382.38 |
| 1109030400000 | 3390.01 |
| 1109116800000 | 3335.66 |
| 1109203200000 | 3384.68 |
| 1109289600000 | 3452.9 |
| 1109548800000 | 3505.69 |
| 1109635200000 | 3485.24 |
| 1109721600000 | 3453.36 |
| 1109808000000 | 3494.7 |
| 1109894400000 | 3558.2 |
| 1110153600000 | 3577.96 |
| 1110240000000 | 3588.59 |
| 1110326400000 | 3567.89 |
| 1110412800000 | 3560.9 |
| 1110499200000 | 3571.61 |
| 1110758400000 | 3546.92 |
| 1110844800000 | 3544.69 |
| 1110931200000 | 3521.61 |
| 1111017600000 | 3480.37 |
| 1111104000000 | 3441.39 |
| 1111363200000 | 3376.42 |
| 1111449600000 | 3417.23 |
| 1111536000000 | 3329.02 |
| 1111622400000 | 3331.16 |
| 1111708800000 | 3331.16 |
| 1111968000000 | 3307.78 |
| 1112054400000 | 3343.87 |
| 1112140800000 | 3357.01 |
| 1112227200000 | 3365.26 |
| 1112313600000 | 3403.18 |
| 1112572800000 | 3375.35 |
| 1112659200000 | 3401.25 |
| 1112745600000 | 3411.66 |
| 1112832000000 | 3421.26 |
| 1112918400000 | 3421.31 |
| 1113177600000 | 3447.13 |
| 1113264000000 | 3432.63 |
| 1113350400000 | 3456.74 |
| 1113436800000 | 3402.52 |
| 1113523200000 | 3382.16 |
| 1113782400000 | 3307.22 |
| 1113868800000 | 3325.26 |
| 1113955200000 | 3364.02 |
| 1114041600000 | 3382.48 |
| 1114128000000 | 3401.21 |
| 1114387200000 | 3386.36 |
| 1114473600000 | 3393.64 |
| 1114560000000 | 3328.58 |
| 1114646400000 | 3294.86 |
| 1114732800000 | 3281.83 |
| 1114992000000 | 3280.04 |
| 1115078400000 | 3271.59 |
| 1115164800000 | 3277.04 |
| 1115251200000 | 3273.28 |
| 1115337600000 | 3240.17 |
| 1115596800000 | 3289.41 |
| 1115683200000 | 3300.08 |
| 1115769600000 | 3285.6 |
| 1115856000000 | 3262.39 |
| 1115942400000 | 3236.67 |
| 1116201600000 | 3230.43 |
| 1116288000000 | 3223.51 |
| 1116374400000 | 3266.55 |
| 1116460800000 | 3284.83 |
| 1116547200000 | 3309.46 |
| 1116806400000 | 3331.67 |
| 1116892800000 | 3335.31 |
| 1116979200000 | 3354.87 |
| 1117065600000 | 3335.84 |
| 1117152000000 | 3417.18 |
| 1117411200000 | 3425.65 |
| 1117497600000 | 3409.09 |
| 1117584000000 | 3423.28 |
| 1117670400000 | 3439.93 |
| 1117756800000 | 3425.87 |
| 1118016000000 | 3439.81 |
| 1118102400000 | 3438.18 |
| 1118188800000 | 3475.31 |
| 1118275200000 | 3460.68 |
| 1118361600000 | 3475.53 |
| 1118620800000 | 3466.75 |
| 1118707200000 | 3485.11 |
| 1118793600000 | 3519.96 |
| 1118880000000 | 3547.17 |
| 1118966400000 | 3623.76 |
| 1119225600000 | 3607.69 |
| 1119312000000 | 3599.54 |
| 1119398400000 | 3586.59 |
| 1119484800000 | 3558.95 |
| 1119571200000 | 3533.34 |
| 1119830400000 | 3564.56 |
| 1119916800000 | 3580.52 |
| 1120003200000 | 3587.81 |
| 1120089600000 | 3620.22 |
| 1120176000000 | 3629.46 |
| 1120435200000 | 3598.4 |
| 1120521600000 | 3630.21 |
| 1120608000000 | 3617.5 |
| 1120694400000 | 3607.84 |
| 1120780800000 | 3631.38 |
| 1121040000000 | 3657.92 |
| 1121126400000 | 3682.27 |
| 1121212800000 | 3670.16 |
| 1121299200000 | 3687.82 |
| 1121385600000 | 3645.33 |
| 1121644800000 | 3658.08 |
| 1121731200000 | 3657.83 |
| 1121817600000 | 3651.9 |
| 1121904000000 | 3665.48 |
| 1121990400000 | 3667.66 |
| 1122249600000 | 3685.36 |
| 1122336000000 | 3659.71 |
| 1122422400000 | 3687.27 |
| 1122508800000 | 3728.86 |
| 1122595200000 | 3773.21 |
| 1122854400000 | 3844.84 |
| 1122940800000 | 3843.48 |
| 1123027200000 | 3921.2 |
| 1123113600000 | 3941.64 |
| 1123200000000 | 3907.41 |
| 1123459200000 | 3916.38 |
| 1123545600000 | 3952.79 |
| 1123632000000 | 3999.6 |
| 1123718400000 | 4003.73 |
| 1123804800000 | 4003.65 |
| 1124064000000 | 3982.24 |
| 1124150400000 | 3962.5 |
| 1124236800000 | 3921.45 |
| 1124323200000 | 3840.14 |
| 1124409600000 | 3855.21 |
| 1124668800000 | 3910.02 |
| 1124755200000 | 3912.84 |
| 1124841600000 | 3900.84 |
| 1124928000000 | 3952.67 |
| 1125014400000 | 3956.63 |
| 1125273600000 | 3962.14 |
| 1125360000000 | 3954.71 |
| 1125446400000 | 4019.6 |
| 1125532800000 | 4105.98 |
| 1125619200000 | 4148.96 |
| 1125878400000 | 4112.74 |
| 1125964800000 | 4088.47 |
| 1126051200000 | 4101.81 |
| 1126137600000 | 4098.16 |
| 1126224000000 | 4130.3 |
| 1126483200000 | 4116.64 |
| 1126569600000 | 4102.75 |
| 1126656000000 | 4126.93 |
| 1126742400000 | 4084.37 |
| 1126828800000 | 4112.48 |
| 1127088000000 | 4077.97 |
| 1127174400000 | 4100.5 |
| 1127260800000 | 4078.69 |
| 1127347200000 | 4039.51 |
| 1127433600000 | 4007.84 |
| 1127692800000 | 3996.91 |
| 1127779200000 | 3996.66 |
| 1127865600000 | 4015.06 |
| 1127952000000 | 4005.63 |
| 1128038400000 | 4055.57 |
| 1128297600000 | 4042.38 |
| 1128384000000 | 4033.1 |
| 1128470400000 | 3997.92 |
| 1128556800000 | 3985.91 |
| 1128643200000 | 3965.2 |
| 1128902400000 | 3949.45 |
| 1128988800000 | 3926.92 |
| 1129075200000 | 3937.3 |
| 1129161600000 | 3815.85 |
| 1129248000000 | 3826.31 |
| 1129507200000 | 3827.64 |
| 1129593600000 | 3794.04 |
| 1129680000000 | 3744.83 |
| 1129766400000 | 3732.88 |
| 1129852800000 | 3726.04 |
| 1130112000000 | 3744.44 |
| 1130198400000 | 3806.93 |
| 1130284800000 | 3800.27 |
| 1130371200000 | 3819 |
| 1130457600000 | 3825.12 |
| 1130716800000 | 3886.56 |
| 1130803200000 | 3890.54 |
| 1130889600000 | 3928.21 |
| 1130976000000 | 3932.17 |
| 1131062400000 | 3883.32 |
| 1131321600000 | 3887.45 |
| 1131408000000 | 3859.13 |
| 1131494400000 | 3836.95 |
| 1131580800000 | 3843.35 |
| 1131667200000 | 3840.54 |
| 1131926400000 | 3846.83 |
| 1132012800000 | 3836.17 |
| 1132099200000 | 3837.03 |
| 1132185600000 | 3906.66 |
| 1132272000000 | 3910.04 |
| 1132531200000 | 3915.97 |
| 1132617600000 | 3932.22 |
| 1132704000000 | 3999.53 |
| 1132790400000 | 4007.68 |
| 1132876800000 | 4006.73 |
| 1133136000000 | 4027.33 |
| 1133222400000 | 4010.03 |
| 1133308800000 | 4015.93 |
| 1133395200000 | 4053.32 |
| 1133481600000 | 4083.01 |
| 1133740800000 | 4100.02 |
| 1133827200000 | 4113.32 |
| 1133913600000 | 4135.12 |
| 1134000000000 | 4171.41 |
| 1134086400000 | 4142.88 |
| 1134345600000 | 4159.87 |
| 1134432000000 | 4189.29 |
| 1134518400000 | 4206.45 |
| 1134604800000 | 4170.24 |
| 1134691200000 | 4206.21 |
| 1134950400000 | 4187.22 |
| 1135036800000 | 4168.37 |
| 1135123200000 | 4137.72 |
| 1135209600000 | 4189.41 |
| 1135296000000 | 4185.46 |
| 1135555200000 | 4185.46 |
| 1135641600000 | 4198.38 |
| 1135728000000 | 4226.2 |
| 1135814400000 | 4214.98 |
| 1135900800000 | 4197.73 |
| 1136160000000 | 4216.45 |
| 1136246400000 | 4322.36 |
| 1136332800000 | 4401.45 |
| 1136419200000 | 4411.11 |
| 1136505600000 | 4430.99 |
| 1136764800000 | 4446.24 |
| 1136851200000 | 4401.38 |
| 1136937600000 | 4411.14 |
| 1137024000000 | 4425.73 |
| 1137110400000 | 4405.97 |
| 1137369600000 | 4455.05 |
| 1137456000000 | 4419.44 |
| 1137542400000 | 4393.14 |
| 1137628800000 | 4454.59 |
| 1137715200000 | 4466.38 |
| 1137974400000 | 4561.64 |
| 1138060800000 | 4582.88 |
| 1138147200000 | 4575.08 |
| 1138233600000 | 4587.53 |
| 1138320000000 | 4616.95 |
| 1138579200000 | 4643.68 |
| 1138665600000 | 4636.79 |
| 1138752000000 | 4664.23 |
| 1138838400000 | 4597.75 |
| 1138924800000 | 4541.95 |
| 1139184000000 | 4599.11 |
| 1139270400000 | 4588.4 |
| 1139356800000 | 4559.26 |
| 1139443200000 | 4614.16 |
| 1139529600000 | 4592.71 |
| 1139788800000 | 4558.58 |
| 1139875200000 | 4508.56 |
| 1139961600000 | 4535.52 |
| 1140048000000 | 4607.7 |
| 1140134400000 | 4630.68 |
| 1140393600000 | 4689.47 |
| 1140480000000 | 4680.75 |
| 1140566400000 | 4654.24 |
| 1140652800000 | 4688.45 |
| 1140739200000 | 4653.19 |
| 1140998400000 | 4666.61 |
| 1141084800000 | 4616.49 |
| 1141171200000 | 4609.98 |
| 1141257600000 | 4589.99 |
| 1141344000000 | 4623.55 |
| 1141603200000 | 4649.36 |
| 1141689600000 | 4529.88 |
| 1141776000000 | 4466.3 |
| 1141862400000 | 4491.52 |
| 1141948800000 | 4477.79 |
| 1142208000000 | 4536.2 |
| 1142294400000 | 4543.76 |
| 1142380800000 | 4613.59 |
| 1142467200000 | 4677.6 |
| 1142553600000 | 4720.7 |
| 1142812800000 | 4700.09 |
| 1142899200000 | 4664.27 |
| 1142985600000 | 4686.48 |
| 1143072000000 | 4658.02 |
| 1143158400000 | 4644.4 |
| 1143417600000 | 4638.69 |
| 1143504000000 | 4651.3 |
| 1143590400000 | 4635.31 |
| 1143676800000 | 4732.53 |
| 1143763200000 | 4748.3 |
| 1144022400000 | 4742.86 |
| 1144108800000 | 4803.98 |
| 1144195200000 | 4799.45 |
| 1144281600000 | 4818.29 |
| 1144368000000 | 4750.36 |
| 1144627200000 | 4756.74 |
| 1144713600000 | 4757.08 |
| 1144800000000 | 4717.29 |
| 1144886400000 | 4729.37 |
| 1144972800000 | 4729.37 |
| 1145232000000 | 4804.49 |
| 1145318400000 | 4821.86 |
| 1145404800000 | 4917.28 |
| 1145491200000 | 4931.99 |
| 1145577600000 | 4965.22 |
| 1145836800000 | 4970.16 |
| 1145923200000 | 5023.63 |
| 1146009600000 | 5048.27 |
| 1146096000000 | 5010.67 |
| 1146182400000 | 4994.07 |
| 1146441600000 | 5002.79 |
| 1146528000000 | 5057.21 |
| 1146614400000 | 5086.37 |
| 1146700800000 | 5130.94 |
| 1146787200000 | 5213.08 |
| 1147046400000 | 5231.37 |
| 1147132800000 | 5172.51 |
| 1147219200000 | 5214.96 |
| 1147305600000 | 5242.68 |
| 1147392000000 | 5182.38 |
| 1147651200000 | 5020.52 |
| 1147737600000 | 4966.38 |
| 1147824000000 | 4832.05 |
| 1147910400000 | 4763.53 |
| 1147996800000 | 4737.71 |
| 1148256000000 | 4491.28 |
| 1148342400000 | 4658.9 |
| 1148428800000 | 4555.71 |
| 1148515200000 | 4562.24 |
| 1148601600000 | 4697.77 |
| 1148860800000 | 4740.92 |
| 1148947200000 | 4719.52 |
| 1149033600000 | 4714.92 |
| 1149120000000 | 4746.84 |
| 1149206400000 | 4864.66 |
| 1149465600000 | 4868.66 |
| 1149552000000 | 4626.93 |
| 1149638400000 | 4595.84 |
| 1149724800000 | 4397.09 |
| 1149811200000 | 4377.4 |
| 1150070400000 | 4347.01 |
| 1150156800000 | 4175.34 |
| 1150243200000 | 4244.06 |
| 1150329600000 | 4246.15 |
| 1150416000000 | 4325.85 |
| 1150675200000 | 4366.85 |
| 1150761600000 | 4372 |
| 1150848000000 | 4409.13 |
| 1150934400000 | 4404.05 |
| 1151020800000 | 4425.4 |
| 1151280000000 | 4455.37 |
| 1151366400000 | 4474.85 |
| 1151452800000 | 4420.44 |
| 1151539200000 | 4468.94 |
| 1151625600000 | 4688.08 |
| 1151884800000 | 4759.43 |
| 1151971200000 | 4754.7 |
| 1152057600000 | 4694.03 |
| 1152144000000 | 4777.8 |
| 1152230400000 | 4766.65 |
| 1152489600000 | 4728.13 |
| 1152576000000 | 4682.74 |
| 1152662400000 | 4702.4 |
| 1152748800000 | 4634.46 |
| 1152835200000 | 4542.36 |
| 1153094400000 | 4459.32 |
| 1153180800000 | 4405.46 |
| 1153267200000 | 4492.14 |
| 1153353600000 | 4545.27 |
| 1153440000000 | 4496.23 |
| 1153699200000 | 4521.06 |
| 1153785600000 | 4557.68 |
| 1153872000000 | 4603.33 |
| 1153958400000 | 4651.75 |
| 1154044800000 | 4679.57 |
| 1154304000000 | 4687.66 |
| 1154390400000 | 4682.32 |
| 1154476800000 | 4734.94 |
| 1154563200000 | 4701.89 |
| 1154649600000 | 4782.37 |
| 1154908800000 | 4747.9 |
| 1154995200000 | 4727.38 |
| 1155081600000 | 4731.94 |
| 1155168000000 | 4687.33 |
| 1155254400000 | 4668.72 |
| 1155513600000 | 4709.33 |
| 1155600000000 | 4724.88 |
| 1155686400000 | 4801.11 |
| 1155772800000 | 4792.37 |
| 1155859200000 | 4774.77 |
| 1156118400000 | 4788.17 |
| 1156204800000 | 4726.67 |
| 1156291200000 | 4726.94 |
| 1156377600000 | 4710.55 |
| 1156464000000 | 4728.74 |
| 1156723200000 | 4762.93 |
| 1156809600000 | 4732.68 |
| 1156896000000 | 4776.12 |
| 1156982400000 | 4759.54 |
| 1157068800000 | 4815.54 |
| 1157328000000 | 4840.86 |
| 1157414400000 | 4803.12 |
| 1157500800000 | 4754.37 |
| 1157587200000 | 4693.55 |
| 1157673600000 | 4698.61 |
| 1157932800000 | 4672.99 |
| 1158019200000 | 4683.88 |
| 1158105600000 | 4695.28 |
| 1158192000000 | 4765.67 |
| 1158278400000 | 4728.01 |
| 1158537600000 | 4766.29 |
| 1158624000000 | 4740.24 |
| 1158710400000 | 4744.02 |
| 1158796800000 | 4741.19 |
| 1158883200000 | 4731.25 |
| 1159142400000 | 4690.72 |
| 1159228800000 | 4731.43 |
| 1159315200000 | 4830.88 |
| 1159401600000 | 4867.32 |
| 1159488000000 | 4867.46 |
| 1159747200000 | 4805.11 |
| 1159833600000 | 4785.92 |
| 1159920000000 | 4787 |
| 1160006400000 | 4848.58 |
| 1160092800000 | 4794.97 |
| 1160352000000 | 4818.1 |
| 1160438400000 | 4856.02 |
| 1160524800000 | 4880.89 |
| 1160611200000 | 4912.68 |
| 1160697600000 | 4950.06 |
| 1160956800000 | 5003.05 |
| 1161043200000 | 4987.13 |
| 1161129600000 | 4992 |
| 1161216000000 | 5003.85 |
| 1161302400000 | 5028.39 |
| 1161561600000 | 5000.1 |
| 1161648000000 | 5028.91 |
| 1161734400000 | 5075.58 |
| 1161820800000 | 5109.03 |
| 1161907200000 | 5125.86 |
| 1162166400000 | 5095.61 |
| 1162252800000 | 5129.49 |
| 1162339200000 | 5133.46 |
| 1162425600000 | 5120.81 |
| 1162512000000 | 5101.82 |
| 1162771200000 | 5172.49 |
| 1162857600000 | 5154.96 |
| 1162944000000 | 5167.17 |
| 1163030400000 | 5179.94 |
| 1163116800000 | 5192.59 |
| 1163376000000 | 5184.84 |
| 1163462400000 | 5181.9 |
| 1163548800000 | 5190.7 |
| 1163635200000 | 5233.51 |
| 1163721600000 | 5219 |
| 1163980800000 | 5187.76 |
| 1164067200000 | 5223.59 |
| 1164153600000 | 5282.06 |
| 1164240000000 | 5267.27 |
| 1164326400000 | 5299.26 |
| 1164585600000 | 5270.32 |
| 1164672000000 | 5230.53 |
| 1164758400000 | 5330.75 |
| 1164844800000 | 5373.35 |
| 1164931200000 | 5455.09 |
| 1165190400000 | 5506.57 |
| 1165276800000 | 5511.34 |
| 1165363200000 | 5562.38 |
| 1165449600000 | 5609.32 |
| 1165536000000 | 5618.61 |
| 1165795200000 | 5568.52 |
| 1165881600000 | 5579.51 |
| 1165968000000 | 5630 |
| 1166054400000 | 5638.08 |
| 1166140800000 | 5674.7 |
| 1166400000000 | 5695.32 |
| 1166486400000 | 5688.35 |
| 1166572800000 | 5747.98 |
| 1166659200000 | 5727.97 |
| 1166745600000 | 5706.51 |
| 1167004800000 | 5706.51 |
| 1167091200000 | 5697.62 |
| 1167177600000 | 5731.3 |
| 1167264000000 | 5744.95 |
| 1167350400000 | 5763.9 |
| 1167696000000 | 5903.47 |
| 1167782400000 | 5892.01 |
| 1167868800000 | 5814.41 |
| 1167955200000 | 5685.12 |
| 1168214400000 | 5652.7 |
| 1168300800000 | 5687.13 |
| 1168387200000 | 5572.72 |
| 1168473600000 | 5620.14 |
| 1168560000000 | 5671.18 |
| 1168819200000 | 5696.45 |
| 1168905600000 | 5650.29 |
| 1168992000000 | 5640.55 |
| 1169078400000 | 5626.31 |
| 1169164800000 | 5677.3 |
| 1169424000000 | 5723.6 |
| 1169510400000 | 5773.86 |
| 1169596800000 | 5771.76 |
| 1169683200000 | 5801.31 |
| 1169769600000 | 5710.15 |
| 1170028800000 | 5745.65 |
| 1170115200000 | 5773.8 |
| 1170201600000 | 5829.06 |
| 1170288000000 | 5885.27 |
| 1170374400000 | 5877.44 |
| 1170633600000 | 5853.57 |
| 1170720000000 | 5857.56 |
| 1170806400000 | 5913.52 |
| 1170892800000 | 5896.22 |
| 1170979200000 | 5888.91 |
| 1171238400000 | 5847.91 |
| 1171324800000 | 5874.27 |
| 1171411200000 | 5964.24 |
| 1171497600000 | 5989.46 |
| 1171584000000 | 5915.88 |
| 1171843200000 | 6006.89 |
| 1171929600000 | 5991.03 |
| 1172016000000 | 5940.54 |
| 1172102400000 | 5977.49 |
| 1172188800000 | 6018.17 |
| 1172448000000 | 6038.31 |
| 1172534400000 | 5812.56 |
| 1172620800000 | 5747.26 |
| 1172707200000 | 5682.85 |
| 1172793600000 | 5733.2 |
| 1173052800000 | 5646.71 |
| 1173139200000 | 5667.31 |
| 1173225600000 | 5745.25 |
| 1173312000000 | 5873.46 |
| 1173398400000 | 5910.65 |
| 1173657600000 | 5903.92 |
| 1173744000000 | 5873.18 |
| 1173830400000 | 5732.32 |
| 1173916800000 | 5839.08 |
| 1174003200000 | 5877.31 |
| 1174262400000 | 5975.81 |
| 1174348800000 | 5973.75 |
| 1174435200000 | 6023.79 |
| 1174521600000 | 6142.72 |
| 1174608000000 | 6136.8 |
| 1174867200000 | 6192.34 |
| 1174953600000 | 6126.27 |
| 1175040000000 | 6106.71 |
| 1175126400000 | 6138.49 |
| 1175212800000 | 6145.18 |
| 1175472000000 | 6215.96 |
| 1175558400000 | 6233.26 |
| 1175644800000 | 6253.71 |
| 1175731200000 | 6279.86 |
| 1175817600000 | 6279.86 |
| 1176076800000 | 6247.14 |
| 1176163200000 | 6342.88 |
| 1176249600000 | 6336.95 |
| 1176336000000 | 6295.45 |
| 1176422400000 | 6349.56 |
| 1176681600000 | 6385.5 |
| 1176768000000 | 6368.26 |
| 1176854400000 | 6326.19 |
| 1176940800000 | 6342.22 |
| 1177027200000 | 6390.19 |
| 1177286400000 | 6396.31 |
| 1177372800000 | 6397.16 |
| 1177459200000 | 6441.87 |
| 1177545600000 | 6485.59 |
| 1177632000000 | 6490.85 |
| 1177891200000 | 6416.66 |
| 1177977600000 | 6392.68 |
| 1178064000000 | 6363.21 |
| 1178150400000 | 6338.84 |
| 1178236800000 | 6342.67 |
| 1178496000000 | 6358.56 |
| 1178582400000 | 6269.39 |
| 1178668800000 | 6311.32 |
| 1178755200000 | 6263.44 |
| 1178841600000 | 6248.8 |
| 1179100800000 | 6281.85 |
| 1179187200000 | 6333.46 |
| 1179273600000 | 6360.87 |
| 1179360000000 | 6322.74 |
| 1179446400000 | 6372.81 |
| 1179705600000 | 6340.57 |
| 1179792000000 | 6355.77 |
| 1179878400000 | 6429.3 |
| 1179964800000 | 6418.95 |
| 1180051200000 | 6415.39 |
| 1180310400000 | 6415.39 |
| 1180396800000 | 6467.12 |
| 1180483200000 | 6398.35 |
| 1180569600000 | 6503.41 |
| 1180656000000 | 6528.51 |
| 1180915200000 | 6580.8 |
| 1181001600000 | 6554.27 |
| 1181088000000 | 6438.63 |
| 1181174400000 | 6420.65 |
| 1181260800000 | 6318.89 |
| 1181520000000 | 6384.91 |
| 1181606400000 | 6344.3 |
| 1181692800000 | 6313.82 |
| 1181779200000 | 6438.91 |
| 1181865600000 | 6515.33 |
| 1182124800000 | 6496.62 |
| 1182211200000 | 6463.08 |
| 1182297600000 | 6480.29 |
| 1182384000000 | 6374.53 |
| 1182470400000 | 6422.12 |
| 1182729600000 | 6359.03 |
| 1182816000000 | 6344.32 |
| 1182902400000 | 6296.66 |
| 1182988800000 | 6362.41 |
| 1183075200000 | 6434.33 |
| 1183334400000 | 6491.88 |
| 1183420800000 | 6513.37 |
| 1183507200000 | 6546.22 |
| 1183593600000 | 6505.57 |
| 1183680000000 | 6539.88 |
| 1183939200000 | 6569.79 |
| 1184025600000 | 6565.6 |
| 1184112000000 | 6512.51 |
| 1184198400000 | 6544.38 |
| 1184284800000 | 6572.41 |
| 1184544000000 | 6564.99 |
| 1184630400000 | 6503.35 |
| 1184716800000 | 6447.72 |
| 1184803200000 | 6521.58 |
| 1184889600000 | 6481.53 |
| 1185148800000 | 6504.69 |
| 1185235200000 | 6451.51 |
| 1185321600000 | 6352.4 |
| 1185408000000 | 6165.19 |
| 1185494400000 | 6029.73 |
| 1185753600000 | 5903.15 |
| 1185840000000 | 6153.33 |
| 1185926400000 | 6026.64 |
| 1186012800000 | 6109.38 |
| 1186099200000 | 6083.57 |
| 1186358400000 | 5990.33 |
| 1186444800000 | 6054.17 |
| 1186531200000 | 6202.66 |
| 1186617600000 | 6056.44 |
| 1186704000000 | 5842.67 |
| 1186963200000 | 5910.74 |
| 1187049600000 | 5850.04 |
| 1187136000000 | 5805.35 |
| 1187222400000 | 5465.35 |
| 1187308800000 | 5491.18 |
| 1187568000000 | 5577.97 |
| 1187654400000 | 5573.25 |
| 1187740800000 | 5781.45 |
| 1187827200000 | 5750.22 |
| 1187913600000 | 5793.08 |
| 1188172800000 | 5851.46 |
| 1188259200000 | 5774.77 |
| 1188345600000 | 5765.02 |
| 1188432000000 | 5802.5 |
| 1188518400000 | 5910.98 |
| 1188777600000 | 5946.04 |
| 1188864000000 | 6021.86 |
| 1188950400000 | 5880.05 |
| 1189036800000 | 5854.11 |
| 1189123200000 | 5739.98 |
| 1189382400000 | 5649.07 |
| 1189468800000 | 5792.43 |
| 1189555200000 | 5767.09 |
| 1189641600000 | 5839.49 |
| 1189728000000 | 5779.31 |
| 1189987200000 | 5673.12 |
| 1190073600000 | 5757.56 |
| 1190160000000 | 5992.81 |
| 1190246400000 | 6000.73 |
| 1190332800000 | 6021.91 |
| 1190592000000 | 6003.56 |
| 1190678400000 | 5925.2 |
| 1190764800000 | 5930.5 |
| 1190851200000 | 5963 |
| 1190937600000 | 5938.29 |
| 1191196800000 | 6006.54 |
| 1191283200000 | 6056.1 |
| 1191369600000 | 6087.67 |
| 1191456000000 | 6163.92 |
| 1191542400000 | 6268.25 |
| 1191801600000 | 6174.43 |
| 1191888000000 | 6186.45 |
| 1191974400000 | 6218.23 |
| 1192060800000 | 6296.94 |
| 1192147200000 | 6287.44 |
| 1192406400000 | 6279.68 |
| 1192492800000 | 6203.66 |
| 1192579200000 | 6301.69 |
| 1192665600000 | 6277.24 |
| 1192752000000 | 6252.28 |
| 1193011200000 | 6075.32 |
| 1193097600000 | 6194.16 |
| 1193184000000 | 6148.06 |
| 1193270400000 | 6250.93 |
| 1193356800000 | 6285.7 |
| 1193616000000 | 6380.66 |
| 1193702400000 | 6338.68 |
| 1193788800000 | 6396.27 |
| 1193875200000 | 6381.42 |
| 1193961600000 | 6245.27 |
| 1194220800000 | 6161.06 |
| 1194307200000 | 6196.6 |
| 1194393600000 | 6141.52 |
| 1194480000000 | 6099.12 |
| 1194566400000 | 6030.1 |
| 1194825600000 | 5947.34 |
| 1194912000000 | 5926.78 |
| 1194998400000 | 5879.49 |
| 1195084800000 | 5777.3 |
| 1195171200000 | 5757.37 |
| 1195430400000 | 5571.55 |
| 1195516800000 | 5695.13 |
| 1195603200000 | 5524.83 |
| 1195689600000 | 5565.27 |
| 1195776000000 | 5628.58 |
| 1196035200000 | 5686.02 |
| 1196121600000 | 5628.97 |
| 1196208000000 | 5815.86 |
| 1196294400000 | 5870.53 |
| 1196380800000 | 5920.83 |
| 1196640000000 | 5888.07 |
| 1196726400000 | 5796.52 |
| 1196812800000 | 5859.8 |
| 1196899200000 | 5876.98 |
| 1196985600000 | 5961.44 |
| 1197244800000 | 5997.16 |
| 1197331200000 | 5955.33 |
| 1197417600000 | 5921.9 |
| 1197504000000 | 5749.39 |
| 1197590400000 | 5735.48 |
| 1197849600000 | 5563.35 |
| 1197936000000 | 5652.39 |
| 1198022400000 | 5606.88 |
| 1198108800000 | 5605.2 |
| 1198195200000 | 5701.89 |
| 1198454400000 | 5714.58 |
| 1198540800000 | 5713.19 |
| 1198627200000 | 5753.86 |
| 1198713600000 | 5856.66 |
| 1198800000000 | 5909.28 |
| 1199059200000 | 5875.52 |
| 1199232000000 | 5911.62 |
| 1199318400000 | 5852.06 |
| 1199404800000 | 5746.33 |
| 1199664000000 | 5656.07 |
| 1199750400000 | 5690.4 |
| 1199836800000 | 5547.12 |
| 1199923200000 | 5443.08 |
| 1200009600000 | 5415.21 |
| 1200268800000 | 5479.27 |
| 1200355200000 | 5293.49 |
| 1200441600000 | 5110.24 |
| 1200528000000 | 5086.31 |
| 1200614400000 | 5077.68 |
| 1200873600000 | 4800.24 |
| 1200960000000 | 4938.11 |
| 1201046400000 | 4792.96 |
| 1201132800000 | 5085.49 |
| 1201219200000 | 5090.39 |
| 1201478400000 | 4989.54 |
| 1201564800000 | 5101.09 |
| 1201651200000 | 5098.36 |
| 1201737600000 | 5108.28 |
| 1201824000000 | 5206.46 |
| 1202083200000 | 5238.05 |
| 1202169600000 | 5041.31 |
| 1202256000000 | 5090.12 |
| 1202342400000 | 4911.74 |
| 1202428800000 | 4898.16 |
| 1202688000000 | 4855.71 |
| 1202774400000 | 5053.6 |
| 1202860800000 | 5098.83 |
| 1202947200000 | 5128.59 |
| 1203033600000 | 5070.25 |
| 1203292800000 | 5116.39 |
| 1203379200000 | 5218.44 |
| 1203465600000 | 5155.19 |
| 1203552000000 | 5191.13 |
| 1203638400000 | 5200.74 |
| 1203897600000 | 5274.4 |
| 1203984000000 | 5357.06 |
| 1204070400000 | 5354.46 |
| 1204156800000 | 5315.43 |
| 1204243200000 | 5294.52 |
| 1204502400000 | 5143.37 |
| 1204588800000 | 5067.67 |
| 1204675200000 | 5230.01 |
| 1204761600000 | 5210.05 |
| 1204848000000 | 5124.67 |
| 1205107200000 | 5107.88 |
| 1205193600000 | 5173.45 |
| 1205280000000 | 5287.32 |
| 1205366400000 | 5248.27 |
| 1205452800000 | 5233.99 |
| 1205712000000 | 5026.9 |
| 1205798400000 | 5149.02 |
| 1205884800000 | 5094.84 |
| 1205971200000 | 4928.01 |
| 1206057600000 | 4928.01 |
| 1206316800000 | 4920.97 |
| 1206403200000 | 5174.15 |
| 1206489600000 | 5190.24 |
| 1206576000000 | 5316.52 |
| 1206662400000 | 5380.52 |
| 1206921600000 | 5353.54 |
| 1207008000000 | 5412.53 |
| 1207094400000 | 5499.06 |
| 1207180800000 | 5459.25 |
| 1207267200000 | 5521.65 |
| 1207526400000 | 5617.51 |
| 1207612800000 | 5560.23 |
| 1207699200000 | 5568.86 |
| 1207785600000 | 5493.76 |
| 1207872000000 | 5494.18 |
| 1208131200000 | 5459.67 |
| 1208217600000 | 5519.66 |
| 1208304000000 | 5676.2 |
| 1208390400000 | 5660.19 |
| 1208476800000 | 5709.37 |
| 1208736000000 | 5722.83 |
| 1208822400000 | 5700.87 |
| 1208908800000 | 5730.57 |
| 1208995200000 | 5690.93 |
| 1209081600000 | 5718.46 |
| 1209340800000 | 5787.74 |
| 1209427200000 | 5799.25 |
| 1209513600000 | 5887.85 |
| 1209600000000 | 5843.04 |
| 1209686400000 | 5929.18 |
| 1209945600000 | 5944.92 |
| 1210032000000 | 5939.45 |
| 1210118400000 | 5954.15 |
| 1210204800000 | 5878.43 |
| 1210291200000 | 5854.32 |
| 1210550400000 | 5880.6 |
| 1210636800000 | 5971.85 |
| 1210723200000 | 6031.54 |
| 1210809600000 | 6064.63 |
| 1210896000000 | 6200.46 |
| 1211155200000 | 6250.05 |
| 1211241600000 | 6156.44 |
| 1211328000000 | 6218.7 |
| 1211414400000 | 6198.19 |
| 1211500800000 | 6160.78 |
| 1211760000000 | 6139.3 |
| 1211846400000 | 6106.72 |
| 1211932800000 | 6123.17 |
| 1212019200000 | 6089.36 |
| 1212105600000 | 6124.05 |
| 1212364800000 | 6092.77 |
| 1212451200000 | 6079.47 |
| 1212537600000 | 5977.2 |
| 1212624000000 | 6045.63 |
| 1212710400000 | 6036.45 |
| 1212969600000 | 5962.69 |
| 1213056000000 | 5775.16 |
| 1213142400000 | 5707.3 |
| 1213228800000 | 5765.87 |
| 1213315200000 | 5753.59 |
| 1213574400000 | 5828.83 |
| 1213660800000 | 5913.95 |
| 1213747200000 | 5817.39 |
| 1213833600000 | 5732.73 |
| 1213920000000 | 5670.04 |
| 1214179200000 | 5617.41 |
| 1214265600000 | 5583.54 |
| 1214352000000 | 5623.17 |
| 1214438400000 | 5528.75 |
| 1214524800000 | 5490.62 |
| 1214784000000 | 5553.99 |
| 1214870400000 | 5387.36 |
| 1214956800000 | 5404.14 |
| 1215043200000 | 5429.71 |
| 1215129600000 | 5247.81 |
| 1215388800000 | 5362.49 |
| 1215475200000 | 5252.07 |
| 1215561600000 | 5358.59 |
| 1215648000000 | 5221.98 |
| 1215734400000 | 5088.92 |
| 1215993600000 | 5065.99 |
| 1216080000000 | 4863.54 |
| 1216166400000 | 4851.04 |
| 1216252800000 | 5016.21 |
| 1216339200000 | 5100.82 |
| 1216598400000 | 5174.54 |
| 1216684800000 | 5154.74 |
| 1216771200000 | 5212.54 |
| 1216857600000 | 5089.31 |
| 1216944000000 | 5049.39 |
| 1217203200000 | 5016.9 |
| 1217289600000 | 5054.55 |
| 1217376000000 | 5056.07 |
| 1217462400000 | 5088.44 |
| 1217548800000 | 5012.75 |
| 1217808000000 | 5013.6 |
| 1217894400000 | 5009.99 |
| 1217980800000 | 5077.7 |
| 1218067200000 | 5073.07 |
| 1218153600000 | 4920.8 |
| 1218412800000 | 4931 |
| 1218499200000 | 4855.29 |
| 1218585600000 | 4742.64 |
| 1218672000000 | 4743.74 |
| 1218758400000 | 4677.49 |
| 1219017600000 | 4706.42 |
| 1219104000000 | 4554.81 |
| 1219190400000 | 4628 |
| 1219276800000 | 4653.57 |
| 1219363200000 | 4682.17 |
| 1219622400000 | 4685.38 |
| 1219708800000 | 4680.27 |
| 1219795200000 | 4682.41 |
| 1219881600000 | 4701.49 |
| 1219968000000 | 4781.47 |
| 1220227200000 | 4706.62 |
| 1220313600000 | 4701.3 |
| 1220400000000 | 4646.95 |
| 1220486400000 | 4467.73 |
| 1220572800000 | 4328.07 |
| 1220832000000 | 4464.98 |
| 1220918400000 | 4386.57 |
| 1221004800000 | 4241.04 |
| 1221091200000 | 4143.82 |
| 1221177600000 | 4281.21 |
| 1221436800000 | 4132.98 |
| 1221523200000 | 3969.88 |
| 1221609600000 | 3785.87 |
| 1221696000000 | 3644.37 |
| 1221782400000 | 4071.84 |
| 1222041600000 | 4140.02 |
| 1222128000000 | 4007.02 |
| 1222214400000 | 4002.94 |
| 1222300800000 | 3992.64 |
| 1222387200000 | 3855.89 |
| 1222646400000 | 3496.69 |
| 1222732800000 | 3411.43 |
| 1222819200000 | 3398.06 |
| 1222905600000 | 3219.37 |
| 1222992000000 | 3416.69 |
| 1223251200000 | 3061.3 |
| 1223337600000 | 2928.08 |
| 1223424000000 | 2683.58 |
| 1223510400000 | 2593.68 |
| 1223596800000 | 2374.37 |
| 1223856000000 | 2687.52 |
| 1223942400000 | 2891.79 |
| 1224028800000 | 2720.39 |
| 1224115200000 | 2488.72 |
| 1224201600000 | 2430.77 |
| 1224460800000 | 2482.77 |
| 1224547200000 | 2491.2 |
| 1224633600000 | 2300.06 |
| 1224720000000 | 2242.07 |
| 1224806400000 | 2116.61 |
| 1225065600000 | 1884.61 |
| 1225152000000 | 1927.92 |
| 1225238400000 | 2077.81 |
| 1225324800000 | 2160.21 |
| 1225411200000 | 2212.46 |
| 1225670400000 | 2287.88 |
| 1225756800000 | 2489.3 |
| 1225843200000 | 2400.9 |
| 1225929600000 | 2256.59 |
| 1226016000000 | 2337.95 |
| 1226275200000 | 2295.43 |
| 1226361600000 | 2163.1 |
| 1226448000000 | 2032.58 |
| 1226534400000 | 1952.03 |
| 1226620800000 | 1990.2 |
| 1226880000000 | 1961.35 |
| 1226966400000 | 1918.02 |
| 1227052800000 | 1829.16 |
| 1227139200000 | 1713.77 |
| 1227225600000 | 1671.71 |
| 1227484800000 | 1863.36 |
| 1227571200000 | 2001.58 |
| 1227657600000 | 1949.42 |
| 1227744000000 | 2019.34 |
| 1227830400000 | 1967.72 |
| 1228089600000 | 1877.87 |
| 1228176000000 | 1922.23 |
| 1228262400000 | 1895.26 |
| 1228348800000 | 1955.57 |
| 1228435200000 | 1853.04 |
| 1228694400000 | 1889.94 |
| 1228780800000 | 1999.47 |
| 1228867200000 | 2041.55 |
| 1228953600000 | 2051.56 |
| 1229040000000 | 2009.32 |
| 1229299200000 | 2093.87 |
| 1229385600000 | 2120.7 |
| 1229472000000 | 2186.91 |
| 1229558400000 | 2182.74 |
| 1229644800000 | 1999.64 |
| 1229904000000 | 2060.06 |
| 1229990400000 | 2083.75 |
| 1230076800000 | 2090.4 |
| 1230163200000 | 2090.4 |
| 1230249600000 | 2100.49 |
| 1230508800000 | 2154.88 |
| 1230595200000 | 2150.77 |
| 1230681600000 | 2113.66 |
| 1230854400000 | 2204.13 |
| 1231113600000 | 2184.82 |
| 1231200000000 | 2145.01 |
| 1231286400000 | 2263.87 |
| 1231372800000 | 2240.67 |
| 1231459200000 | 2160.83 |
| 1231718400000 | 2111.5 |
| 1231804800000 | 2044.73 |
| 1231891200000 | 1955.15 |
| 1231977600000 | 1956.92 |
| 1232064000000 | 2034.38 |
| 1232323200000 | 1927.23 |
| 1232409600000 | 1868.56 |
| 1232496000000 | 1849.64 |
| 1232582400000 | 1842.96 |
| 1232668800000 | 1791.33 |
| 1232928000000 | 1914.81 |
| 1233014400000 | 1927.37 |
| 1233100800000 | 2002.65 |
| 1233187200000 | 1974.93 |
| 1233273600000 | 1968.48 |
| 1233532800000 | 1900.55 |
| 1233619200000 | 1938.37 |
| 1233705600000 | 1969.22 |
| 1233792000000 | 1918.56 |
| 1233878400000 | 1966.14 |
| 1234137600000 | 2009.32 |
| 1234224000000 | 1985.12 |
| 1234310400000 | 1951.2 |
| 1234396800000 | 1883.66 |
| 1234483200000 | 1920.22 |
| 1234742400000 | 1845.62 |
| 1234828800000 | 1669.83 |
| 1234915200000 | 1653.75 |
| 1235001600000 | 1706.35 |
| 1235088000000 | 1647.67 |
| 1235347200000 | 1658.2 |
| 1235433600000 | 1618.3 |
| 1235520000000 | 1640.29 |
| 1235606400000 | 1686.87 |
| 1235692800000 | 1684.09 |
| 1235952000000 | 1605.69 |
| 1236038400000 | 1605.35 |
| 1236124800000 | 1673.03 |
| 1236211200000 | 1612.93 |
| 1236297600000 | 1599.05 |
| 1236556800000 | 1587.68 |
| 1236643200000 | 1641.91 |
| 1236729600000 | 1643.44 |
| 1236816000000 | 1670.98 |
| 1236902400000 | 1711.9 |
| 1237161600000 | 1777 |
| 1237248000000 | 1775.07 |
| 1237334400000 | 1803.34 |
| 1237420800000 | 1942.17 |
| 1237507200000 | 1939.38 |
| 1237766400000 | 2022.02 |
| 1237852800000 | 1964.03 |
| 1237939200000 | 2033.72 |
| 1238025600000 | 2070.2 |
| 1238112000000 | 1999 |
| 1238371200000 | 1908.03 |
| 1238457600000 | 2007.07 |
| 1238544000000 | 2021.01 |
| 1238630400000 | 2140.35 |
| 1238716800000 | 2169.57 |
| 1238976000000 | 2151.42 |
| 1239062400000 | 2059.63 |
| 1239148800000 | 2103.89 |
| 1239235200000 | 2151.94 |
| 1239321600000 | 2151.94 |
| 1239580800000 | 2170.19 |
| 1239667200000 | 2244.83 |
| 1239753600000 | 2171.81 |
| 1239840000000 | 2197.37 |
| 1239926400000 | 2250.2 |
| 1240185600000 | 2143.83 |
| 1240272000000 | 2138.73 |
| 1240358400000 | 2150.13 |
| 1240444800000 | 2148.03 |
| 1240531200000 | 2228.42 |
| 1240790400000 | 2181.25 |
| 1240876800000 | 2137.85 |
| 1240963200000 | 2204.23 |
| 1241049600000 | 2248.36 |
| 1241136000000 | 2248.7 |
| 1241395200000 | 2372.79 |
| 1241481600000 | 2422.51 |
| 1241568000000 | 2442.47 |
| 1241654400000 | 2503.16 |
| 1241740800000 | 2568.02 |
| 1242000000000 | 2536.63 |
| 1242086400000 | 2515.55 |
| 1242172800000 | 2395.41 |
| 1242259200000 | 2391.14 |
| 1242345600000 | 2430.12 |
| 1242604800000 | 2464.17 |
| 1242691200000 | 2540.92 |
| 1242777600000 | 2647.94 |
| 1242864000000 | 2645.06 |
| 1242950400000 | 2621.02 |
| 1243209600000 | 2640.29 |
| 1243296000000 | 2626.07 |
| 1243382400000 | 2623.94 |
| 1243468800000 | 2609.63 |
| 1243555200000 | 2734.88 |
| 1243814400000 | 2735.74 |
| 1243900800000 | 2814.91 |
| 1243987200000 | 2750.67 |
| 1244073600000 | 2730.7 |
| 1244160000000 | 2725.82 |
| 1244419200000 | 2658.68 |
| 1244505600000 | 2719.18 |
| 1244592000000 | 2780.39 |
| 1244678400000 | 2793.8 |
| 1244764800000 | 2778 |
| 1245024000000 | 2675.51 |
| 1245110400000 | 2663.56 |
| 1245196800000 | 2563.93 |
| 1245283200000 | 2587.21 |
| 1245369600000 | 2618.22 |
| 1245628800000 | 2492.44 |
| 1245715200000 | 2500.77 |
| 1245801600000 | 2616.53 |
| 1245888000000 | 2598.79 |
| 1245974400000 | 2638.01 |
| 1246233600000 | 2696.33 |
| 1246320000000 | 2678.22 |
| 1246406400000 | 2752.95 |
| 1246492800000 | 2684.63 |
| 1246579200000 | 2647.17 |
| 1246838400000 | 2572.27 |
| 1246924800000 | 2603.57 |
| 1247011200000 | 2533.11 |
| 1247097600000 | 2537.73 |
| 1247184000000 | 2517.28 |
| 1247443200000 | 2564.12 |
| 1247529600000 | 2622.74 |
| 1247616000000 | 2712.33 |
| 1247702400000 | 2747.54 |
| 1247788800000 | 2700.46 |
| 1248048000000 | 2757.45 |
| 1248134400000 | 2791.17 |
| 1248220800000 | 2770.6 |
| 1248307200000 | 2833.4 |
| 1248393600000 | 2842.92 |
| 1248652800000 | 2893.27 |
| 1248739200000 | 2822.14 |
| 1248825600000 | 2818.47 |
| 1248912000000 | 2865.12 |
| 1248998400000 | 2894.62 |
| 1249257600000 | 3006.24 |
| 1249344000000 | 3029.8 |
| 1249430400000 | 3060.07 |
| 1249516800000 | 3075.21 |
| 1249603200000 | 3052.41 |
| 1249862400000 | 3052.93 |
| 1249948800000 | 2993.53 |
| 1250035200000 | 3047.2 |
| 1250121600000 | 3161.13 |
| 1250208000000 | 3134.9 |
| 1250467200000 | 3020.49 |
| 1250553600000 | 3073.1 |
| 1250640000000 | 3090.44 |
| 1250726400000 | 3162.23 |
| 1250812800000 | 3284.3 |
| 1251072000000 | 3419.42 |
| 1251158400000 | 3418.4 |
| 1251244800000 | 3342.78 |
| 1251331200000 | 3323.72 |
| 1251417600000 | 3435.81 |
| 1251676800000 | 3363.97 |
| 1251763200000 | 3301.37 |
| 1251849600000 | 3197.34 |
| 1251936000000 | 3249.05 |
| 1252022400000 | 3280.34 |
| 1252281600000 | 3404.38 |
| 1252368000000 | 3436.25 |
| 1252454400000 | 3481.29 |
| 1252540800000 | 3471.18 |
| 1252627200000 | 3516.37 |
| 1252886400000 | 3510.18 |
| 1252972800000 | 3521.75 |
| 1253059200000 | 3595.59 |
| 1253145600000 | 3637.25 |
| 1253232000000 | 3585.91 |
| 1253491200000 | 3538.67 |
| 1253577600000 | 3620.51 |
| 1253664000000 | 3608.22 |
| 1253750400000 | 3548.74 |
| 1253836800000 | 3528.84 |
| 1254096000000 | 3578.5 |
| 1254182400000 | 3581.95 |
| 1254268800000 | 3634.38 |
| 1254355200000 | 3549.67 |
| 1254441600000 | 3442.01 |
| 1254700800000 | 3467.48 |
| 1254787200000 | 3647.07 |
| 1254873600000 | 3634.91 |
| 1254960000000 | 3718.61 |
| 1255046400000 | 3741.54 |
| 1255305600000 | 3789.12 |
| 1255392000000 | 3777.84 |
| 1255478400000 | 3863.48 |
| 1255564800000 | 3886.93 |
| 1255651200000 | 3855.17 |
| 1255910400000 | 3891.58 |
| 1255996800000 | 3890.46 |
| 1256083200000 | 3863.4 |
| 1256169600000 | 3791.26 |
| 1256256000000 | 3803.94 |
| 1256515200000 | 3784.57 |
| 1256601600000 | 3630.01 |
| 1256688000000 | 3396.66 |
| 1256774400000 | 3532.6 |
| 1256860800000 | 3450.91 |
| 1257120000000 | 3514.99 |
| 1257206400000 | 3389.65 |
| 1257292800000 | 3527.26 |
| 1257379200000 | 3591.37 |
| 1257465600000 | 3595.47 |
| 1257724800000 | 3691.14 |
| 1257811200000 | 3674.18 |
| 1257897600000 | 3667.54 |
| 1257984000000 | 3684.75 |
| 1258070400000 | 3705.42 |
| 1258329600000 | 3721.14 |
| 1258416000000 | 3684.37 |
| 1258502400000 | 3756.55 |
| 1258588800000 | 3662.83 |
| 1258675200000 | 3629.09 |
| 1258934400000 | 3729.97 |
| 1259020800000 | 3682.33 |
| 1259107200000 | 3698.75 |
| 1259193600000 | 3573.62 |
| 1259280000000 | 3593.17 |
| 1259539200000 | 3525.26 |
| 1259625600000 | 3637.51 |
| 1259712000000 | 3670.65 |
| 1259798400000 | 3660.52 |
| 1259884800000 | 3649.65 |
| 1260144000000 | 3600.25 |
| 1260230400000 | 3577.55 |
| 1260316800000 | 3429.13 |
| 1260403200000 | 3473.85 |
| 1260489600000 | 3451.96 |
| 1260748800000 | 3484.34 |
| 1260835200000 | 3402.3 |
| 1260921600000 | 3444.58 |
| 1261008000000 | 3342.11 |
| 1261094400000 | 3289.35 |
| 1261353600000 | 3335.78 |
| 1261440000000 | 3310.57 |
| 1261526400000 | 3333.44 |
| 1261612800000 | 3339.14 |
| 1261699200000 | 3339.14 |
| 1261958400000 | 3371.94 |
| 1262044800000 | 3404.74 |
| 1262131200000 | 3380.28 |
| 1262217600000 | 3391.27 |
| 1262563200000 | 3481.49 |
| 1262649600000 | 3545.05 |
| 1262736000000 | 3537.92 |
| 1262822400000 | 3522.56 |
| 1262908800000 | 3518.2 |
| 1263168000000 | 3659.89 |
| 1263254400000 | 3620.97 |
| 1263340800000 | 3633.2 |
| 1263427200000 | 3674.18 |
| 1263513600000 | 3633.07 |
| 1263772800000 | 3650.37 |
| 1263859200000 | 3621.48 |
| 1263945600000 | 3510.91 |
| 1264032000000 | 3437.17 |
| 1264118400000 | 3421.91 |
| 1264377600000 | 3404.66 |
| 1264464000000 | 3366.22 |
| 1264550400000 | 3327.61 |
| 1264636800000 | 3262.84 |
| 1264723200000 | 3265.91 |
| 1264982400000 | 3310.86 |
| 1265068800000 | 3359.71 |
| 1265155200000 | 3330.03 |
| 1265241600000 | 3216.61 |
| 1265328000000 | 3091.04 |
| 1265587200000 | 3104.41 |
| 1265673600000 | 3117.78 |
| 1265760000000 | 3155.35 |
| 1265846400000 | 3160.69 |
| 1265932800000 | 3136.61 |
| 1266192000000 | 3145.02 |
| 1266278400000 | 3223.75 |
| 1266364800000 | 3249.44 |
| 1266451200000 | 3272.92 |
| 1266537600000 | 3257.06 |
| 1266796800000 | 3269.56 |
| 1266883200000 | 3196.74 |
| 1266969600000 | 3204.03 |
| 1267056000000 | 3114.29 |
| 1267142400000 | 3140.65 |
| 1267401600000 | 3116.5 |
| 1267488000000 | 3154.13 |
| 1267574400000 | 3168.84 |
| 1267660800000 | 3101.89 |
| 1267747200000 | 3160.98 |
| 1268006400000 | 3208.75 |
| 1268092800000 | 3183.12 |
| 1268179200000 | 3240.52 |
| 1268265600000 | 3243.59 |
| 1268352000000 | 3289.23 |
| 1268611200000 | 3269.45 |
| 1268697600000 | 3337.94 |
| 1268784000000 | 3372.87 |
| 1268870400000 | 3316.57 |
| 1268956800000 | 3279.51 |
| 1269216000000 | 3267.37 |
| 1269302400000 | 3301.52 |
| 1269388800000 | 3263.92 |
| 1269475200000 | 3324.66 |
| 1269561600000 | 3335.29 |
| 1269820800000 | 3380.33 |
| 1269907200000 | 3353.42 |
| 1269993600000 | 3382.18 |
| 1270080000000 | 3420.2 |
| 1270166400000 | 3420.2 |
| 1270425600000 | 3412.37 |
| 1270512000000 | 3441.11 |
| 1270598400000 | 3466.05 |
| 1270684800000 | 3449.27 |
| 1270771200000 | 3529.77 |
| 1271030400000 | 3596.65 |
| 1271116800000 | 3545.03 |
| 1271203200000 | 3627.68 |
| 1271289600000 | 3610.95 |
| 1271376000000 | 3546.23 |
| 1271635200000 | 3505.73 |
| 1271721600000 | 3534.58 |
| 1271808000000 | 3511.09 |
| 1271894400000 | 3449.64 |
| 1271980800000 | 3507.88 |
| 1272240000000 | 3535.68 |
| 1272326400000 | 3460.53 |
| 1272412800000 | 3339.95 |
| 1272499200000 | 3371.07 |
| 1272585600000 | 3397.59 |
| 1272844800000 | 3389.49 |
| 1272931200000 | 3216.45 |
| 1273017600000 | 3071.48 |
| 1273104000000 | 2944.76 |
| 1273190400000 | 2828.98 |
| 1273449600000 | 3121.37 |
| 1273536000000 | 3039.42 |
| 1273622400000 | 3109.08 |
| 1273708800000 | 3081.01 |
| 1273795200000 | 2959.29 |
| 1274054400000 | 2921.96 |
| 1274140800000 | 2982.15 |
| 1274227200000 | 2900.63 |
| 1274313600000 | 2818.65 |
| 1274400000000 | 2884.36 |
| 1274659200000 | 2843.24 |
| 1274745600000 | 2683.99 |
| 1274832000000 | 2738.22 |
| 1274918400000 | 2849.75 |
| 1275004800000 | 2873.5 |
| 1275264000000 | 2862.28 |
| 1275350400000 | 2840.1 |
| 1275436800000 | 2794.38 |
| 1275523200000 | 2795.07 |
| 1275609600000 | 2666.11 |
| 1275868800000 | 2603.47 |
| 1275955200000 | 2579.88 |
| 1276041600000 | 2664.81 |
| 1276128000000 | 2745.57 |
| 1276214400000 | 2774.46 |
| 1276473600000 | 2867.11 |
| 1276560000000 | 2893.67 |
| 1276646400000 | 2871.56 |
| 1276732800000 | 2868.84 |
| 1276819200000 | 2896.16 |
| 1277078400000 | 2923.98 |
| 1277164800000 | 2904.28 |
| 1277251200000 | 2863.84 |
| 1277337600000 | 2818.76 |
| 1277424000000 | 2798.02 |
| 1277683200000 | 2843.27 |
| 1277769600000 | 2717.42 |
| 1277856000000 | 2695.27 |
| 1277942400000 | 2679.87 |
| 1278028800000 | 2715.42 |
| 1278288000000 | 2694.67 |
| 1278374400000 | 2755.81 |
| 1278460800000 | 2809.07 |
| 1278547200000 | 2871.11 |
| 1278633600000 | 2863.76 |
| 1278892800000 | 2857.23 |
| 1278979200000 | 2939.06 |
| 1279065600000 | 2959.39 |
| 1279152000000 | 2966.78 |
| 1279238400000 | 2925.65 |
| 1279497600000 | 2908.53 |
| 1279584000000 | 2896.91 |
| 1279670400000 | 2919.18 |
| 1279756800000 | 3020.2 |
| 1279843200000 | 2987.53 |
| 1280102400000 | 3073.64 |
| 1280188800000 | 3116.05 |
| 1280275200000 | 3124.3 |
| 1280361600000 | 3178.15 |
| 1280448000000 | 3141.69 |
| 1280707200000 | 3234.74 |
| 1280793600000 | 3257.5 |
| 1280880000000 | 3256.3 |
| 1280966400000 | 3243.19 |
| 1281052800000 | 3225.02 |
| 1281312000000 | 3254.59 |
| 1281398400000 | 3162.41 |
| 1281484800000 | 3057 |
| 1281571200000 | 3002.88 |
| 1281657600000 | 3013.54 |
| 1281916800000 | 3054.69 |
| 1282003200000 | 3131.68 |
| 1282089600000 | 3120.69 |
| 1282176000000 | 3091.21 |
| 1282262400000 | 3032.33 |
| 1282521600000 | 3041.37 |
| 1282608000000 | 2994.12 |
| 1282694400000 | 2951.32 |
| 1282780800000 | 2999.56 |
| 1282867200000 | 3009.1 |
| 1283126400000 | 3000.81 |
| 1283212800000 | 2991.32 |
| 1283299200000 | 3089.06 |
| 1283385600000 | 3104.98 |
| 1283472000000 | 3129.57 |
| 1283731200000 | 3162.17 |
| 1283817600000 | 3083.64 |
| 1283904000000 | 3110.33 |
| 1283990400000 | 3135.55 |
| 1284076800000 | 3115.33 |
| 1284336000000 | 3180.47 |
| 1284422400000 | 3206.59 |
| 1284508800000 | 3220.92 |
| 1284595200000 | 3241.98 |
| 1284681600000 | 3220.74 |
| 1284940800000 | 3253.99 |
| 1285027200000 | 3280.49 |
| 1285113600000 | 3315.19 |
| 1285200000000 | 3281.56 |
| 1285286400000 | 3366.35 |
| 1285545600000 | 3358.68 |
| 1285632000000 | 3374.99 |
| 1285718400000 | 3393.69 |
| 1285804800000 | 3414.14 |
| 1285891200000 | 3470.93 |
| 1286150400000 | 3432.79 |
| 1286236800000 | 3509.51 |
| 1286323200000 | 3573.63 |
| 1286409600000 | 3607.98 |
| 1286496000000 | 3611.58 |
| 1286755200000 | 3619.37 |
| 1286841600000 | 3581.76 |
| 1286928000000 | 3670.27 |
| 1287014400000 | 3697.74 |
| 1287100800000 | 3672.05 |
| 1287360000000 | 3686.82 |
| 1287446400000 | 3623 |
| 1287532800000 | 3673.86 |
| 1287619200000 | 3694.26 |
| 1287705600000 | 3677.99 |
| 1287964800000 | 3714.59 |
| 1288051200000 | 3685.36 |
| 1288137600000 | 3637.97 |
| 1288224000000 | 3666.82 |
| 1288310400000 | 3632.71 |
| 1288569600000 | 3629.84 |
| 1288656000000 | 3700.55 |
| 1288742400000 | 3665.2 |
| 1288828800000 | 3785.48 |
| 1288915200000 | 3736.13 |
| 1289174400000 | 3703.73 |
| 1289260800000 | 3731.86 |
| 1289347200000 | 3644.89 |
| 1289433600000 | 3568.45 |
| 1289520000000 | 3597.54 |
| 1289779200000 | 3608 |
| 1289865600000 | 3538.87 |
| 1289952000000 | 3558.19 |
| 1290038400000 | 3626.37 |
| 1290124800000 | 3645.29 |
| 1290384000000 | 3624.51 |
| 1290470400000 | 3494.33 |
| 1290556800000 | 3500.45 |
| 1290643200000 | 3513.39 |
| 1290729600000 | 3467.26 |
| 1290988800000 | 3384.88 |
| 1291075200000 | 3321.08 |
| 1291161600000 | 3451.93 |
| 1291248000000 | 3555.71 |
| 1291334400000 | 3618.01 |
| 1291593600000 | 3605.49 |
| 1291680000000 | 3658.77 |
| 1291766400000 | 3623.13 |
| 1291852800000 | 3656.34 |
| 1291939200000 | 3662.48 |
| 1292198400000 | 3727.02 |
| 1292284800000 | 3709.91 |
| 1292371200000 | 3688.45 |
| 1292457600000 | 3646.41 |
| 1292544000000 | 3639.02 |
| 1292803200000 | 3668.42 |
| 1292889600000 | 3728.74 |
| 1292976000000 | 3741.53 |
| 1293062400000 | 3700.62 |
| 1293148800000 | 3715.2 |
| 1293408000000 | 3723.53 |
| 1293494400000 | 3752.71 |
| 1293580800000 | 3802.03 |
| 1293667200000 | 3801.34 |
| 1293753600000 | 3839.54 |
| 1294012800000 | 3885.8 |
| 1294099200000 | 3849.64 |
| 1294185600000 | 3732.83 |
| 1294272000000 | 3701.87 |
| 1294358400000 | 3706.9 |
| 1294617600000 | 3616.8 |
| 1294704000000 | 3661.56 |
| 1294790400000 | 3749.48 |
| 1294876800000 | 3800.99 |
| 1294963200000 | 3776.84 |
| 1295222400000 | 3744.47 |
| 1295308800000 | 3845 |
| 1295395200000 | 3871.38 |
| 1295481600000 | 3769.38 |
| 1295568000000 | 3837.59 |
| 1295827200000 | 3879.21 |
| 1295913600000 | 3834.51 |
| 1296000000000 | 3878.22 |
| 1296086400000 | 3935.75 |
| 1296172800000 | 3894.72 |
| 1296432000000 | 3908.58 |
| 1296518400000 | 4005.12 |
| 1296604800000 | 3997.81 |
| 1296691200000 | 3932.45 |
| 1296777600000 | 3925.86 |
| 1297036800000 | 3956.5 |
| 1297123200000 | 4015.66 |
| 1297209600000 | 4014.08 |
| 1297296000000 | 3974.73 |
| 1297382400000 | 3958.29 |
| 1297641600000 | 3975.35 |
| 1297728000000 | 3967.07 |
| 1297814400000 | 3986.47 |
| 1297900800000 | 3980.64 |
| 1297987200000 | 3994.52 |
| 1298246400000 | 3935.39 |
| 1298332800000 | 3936.38 |
| 1298419200000 | 3889.81 |
| 1298505600000 | 3893.54 |
| 1298592000000 | 3909.25 |
| 1298851200000 | 3949.83 |
| 1298937600000 | 3943.85 |
| 1299024000000 | 3920.59 |
| 1299110400000 | 3927.24 |
| 1299196800000 | 3909.98 |
| 1299456000000 | 3922.66 |
| 1299542400000 | 3876.56 |
| 1299628800000 | 3882.09 |
| 1299715200000 | 3818.97 |
| 1299801600000 | 3804.93 |
| 1300060800000 | 3783.52 |
| 1300147200000 | 3725.02 |
| 1300233600000 | 3699.76 |
| 1300320000000 | 3815.18 |
| 1300406400000 | 3891.56 |
| 1300665600000 | 3955.84 |
| 1300752000000 | 3963.32 |
| 1300838400000 | 3962.89 |
| 1300924800000 | 4049.13 |
| 1301011200000 | 4037.09 |
| 1301270400000 | 4037.86 |
| 1301356800000 | 4035.98 |
| 1301443200000 | 4070.07 |
| 1301529600000 | 4055.09 |
| 1301616000000 | 4083.38 |
| 1301875200000 | 4092.15 |
| 1301961600000 | 4073.07 |
| 1302048000000 | 4148.46 |
| 1302134400000 | 4082.14 |
| 1302220800000 | 4151.19 |
| 1302480000000 | 4144.5 |
| 1302566400000 | 4084.71 |
| 1302652800000 | 4129.71 |
| 1302739200000 | 4076.86 |
| 1302825600000 | 4078.72 |
| 1303084800000 | 3925.02 |
| 1303171200000 | 3970.55 |
| 1303257600000 | 4109.67 |
| 1303344000000 | 4152.25 |
| 1303430400000 | 4152.25 |
| 1303689600000 | 4149.26 |
| 1303776000000 | 4156.05 |
| 1303862400000 | 4186.41 |
| 1303948800000 | 4214.43 |
| 1304035200000 | 4196.98 |
| 1304294400000 | 4241.82 |
| 1304380800000 | 4236.09 |
| 1304467200000 | 4190.35 |
| 1304553600000 | 4074.45 |
| 1304640000000 | 4070.08 |
| 1304899200000 | 4007.32 |
| 1304985600000 | 4087.33 |
| 1305072000000 | 4084.65 |
| 1305158400000 | 4008.78 |
| 1305244800000 | 3965.65 |
| 1305504000000 | 3973.37 |
| 1305590400000 | 3918.68 |
| 1305676800000 | 3968.01 |
| 1305763200000 | 3985.15 |
| 1305849600000 | 3932.42 |
| 1306108800000 | 3848.47 |
| 1306195200000 | 3897.82 |
| 1306281600000 | 3883.05 |
| 1306368000000 | 3889.66 |
| 1306454400000 | 3969.95 |
| 1306713600000 | 3982.12 |
| 1306800000000 | 4058.32 |
| 1306886400000 | 4059.99 |
| 1306972800000 | 4064.07 |
| 1307059200000 | 4079.37 |
| 1307318400000 | 4065.91 |
| 1307404800000 | 4068.29 |
| 1307491200000 | 3998.72 |
| 1307577600000 | 3992.93 |
| 1307664000000 | 3938.22 |
| 1307923200000 | 3942.89 |
| 1308009600000 | 4027.85 |
| 1308096000000 | 3950.48 |
| 1308182400000 | 3869.28 |
| 1308268800000 | 3927.41 |
| 1308528000000 | 3874.44 |
| 1308614400000 | 3974.47 |
| 1308700800000 | 3969.59 |
| 1308787200000 | 3891.07 |
| 1308873600000 | 3793.64 |
| 1309132800000 | 3819.64 |
| 1309219200000 | 3878.18 |
| 1309305600000 | 3972.52 |
| 1309392000000 | 4061.2 |
| 1309478400000 | 4114.94 |
| 1309737600000 | 4115.72 |
| 1309824000000 | 4073.34 |
| 1309910400000 | 3994.9 |
| 1309996800000 | 4037.38 |
| 1310083200000 | 3964.27 |
| 1310342400000 | 3798.44 |
| 1310428800000 | 3783.46 |
| 1310515200000 | 3871.88 |
| 1310601600000 | 3816.77 |
| 1310688000000 | 3790.85 |
| 1310947200000 | 3672.36 |
| 1311033600000 | 3746.24 |
| 1311120000000 | 3790.75 |
| 1311206400000 | 3911.66 |
| 1311292800000 | 3911.9 |
| 1311552000000 | 3888.36 |
| 1311638400000 | 3936.38 |
| 1311724800000 | 3855.12 |
| 1311811200000 | 3802.41 |
| 1311897600000 | 3804.55 |
| 1312156800000 | 3706.08 |
| 1312243200000 | 3580.6 |
| 1312329600000 | 3513.1 |
| 1312416000000 | 3362.14 |
| 1312502400000 | 3268.1 |
| 1312761600000 | 3068.57 |
| 1312848000000 | 3088.57 |
| 1312934400000 | 3017.11 |
| 1313020800000 | 3117.77 |
| 1313107200000 | 3218.35 |
| 1313366400000 | 3270.42 |
| 1313452800000 | 3254.99 |
| 1313539200000 | 3283.98 |
| 1313625600000 | 3090 |
| 1313712000000 | 3046.47 |
| 1313971200000 | 3074.46 |
| 1314057600000 | 3056.62 |
| 1314144000000 | 3135.05 |
| 1314230400000 | 3133.72 |
| 1314316800000 | 3129.28 |
| 1314576000000 | 3243.74 |
| 1314662400000 | 3235.88 |
| 1314748800000 | 3334.18 |
| 1314835200000 | 3297.71 |
| 1314921600000 | 3194.88 |
| 1315180800000 | 3043.37 |
| 1315267200000 | 2996.36 |
| 1315353600000 | 3064.37 |
| 1315440000000 | 3080.04 |
| 1315526400000 | 2864.73 |
| 1315785600000 | 2739.73 |
| 1315872000000 | 2766.94 |
| 1315958400000 | 2773 |
| 1316044800000 | 2873.64 |
| 1316131200000 | 2905.17 |
| 1316390400000 | 2780.13 |
| 1316476800000 | 2826.22 |
| 1316563200000 | 2790.21 |
| 1316649600000 | 2583.37 |
| 1316736000000 | 2561.55 |
| 1316995200000 | 2612.4 |
| 1317081600000 | 2795.84 |
| 1317168000000 | 2754.85 |
| 1317254400000 | 2792.32 |
| 1317340800000 | 2691.15 |
| 1317600000000 | 2574.95 |
| 1317686400000 | 2511.46 |
| 1317772800000 | 2651.91 |
| 1317859200000 | 2720.75 |
| 1317945600000 | 2778.53 |
| 1318204800000 | 2786.12 |
| 1318291200000 | 2711.45 |
| 1318377600000 | 2853.7 |
| 1318464000000 | 2782.77 |
| 1318550400000 | 2839.44 |
| 1318809600000 | 2792.31 |
| 1318896000000 | 2764.42 |
| 1318982400000 | 2779.84 |
| 1319068800000 | 2689.19 |
| 1319155200000 | 2806.63 |
| 1319414400000 | 2836.83 |
| 1319500800000 | 2834.89 |
| 1319587200000 | 2817.56 |
| 1319673600000 | 3043.24 |
| 1319760000000 | 3011.23 |
| 1320019200000 | 2852.46 |
| 1320105600000 | 2796.84 |
| 1320192000000 | 2761.09 |
| 1320278400000 | 2795.22 |
| 1320364800000 | 2819.05 |
| 1320624000000 | 2775.56 |
| 1320710400000 | 2831.96 |
| 1320796800000 | 2703.26 |
| 1320883200000 | 2644.46 |
| 1320969600000 | 2741.77 |
| 1321228800000 | 2700.01 |
| 1321315200000 | 2628.18 |
| 1321401600000 | 2609.27 |
| 1321488000000 | 2530.28 |
| 1321574400000 | 2511.26 |
| 1321833600000 | 2382.39 |
| 1321920000000 | 2316.42 |
| 1322006400000 | 2283.65 |
| 1322092800000 | 2305.24 |
| 1322179200000 | 2304.97 |
| 1322438400000 | 2433.03 |
| 1322524800000 | 2449.38 |
| 1322611200000 | 2569.97 |
| 1322697600000 | 2534.18 |
| 1322784000000 | 2575.63 |
| 1323043200000 | 2607.79 |
| 1323129600000 | 2584.39 |
| 1323216000000 | 2602.14 |
| 1323302400000 | 2586.89 |
| 1323388800000 | 2563.62 |
| 1323648000000 | 2446.98 |
| 1323734400000 | 2424.87 |
| 1323820800000 | 2355.1 |
| 1323907200000 | 2386.88 |
| 1323993600000 | 2415.04 |
| 1324252800000 | 2404.66 |
| 1324339200000 | 2490.84 |
| 1324425600000 | 2482.46 |
| 1324512000000 | 2536.63 |
| 1324598400000 | 2531.48 |
| 1324857600000 | 2531.48 |
| 1324944000000 | 2551.37 |
| 1325030400000 | 2511.87 |
| 1325116800000 | 2521.61 |
| 1325203200000 | 2534.69 |
| 1325462400000 | 2595.72 |
| 1325548800000 | 2634.68 |
| 1325635200000 | 2577.31 |
| 1325721600000 | 2497.92 |
| 1325808000000 | 2482.49 |
| 1326067200000 | 2445.73 |
| 1326153600000 | 2495.47 |
| 1326240000000 | 2482.56 |
| 1326326400000 | 2526.89 |
| 1326412800000 | 2511.95 |
| 1326672000000 | 2515.6 |
| 1326758400000 | 2562.53 |
| 1326844800000 | 2593.35 |
| 1326931200000 | 2659.67 |
| 1327017600000 | 2683.51 |
| 1327276800000 | 2799.5 |
| 1327363200000 | 2737.11 |
| 1327449600000 | 2747.01 |
| 1327536000000 | 2879.7 |
| 1327622400000 | 2861.8 |
| 1327881600000 | 2778 |
| 1327968000000 | 2791.73 |
| 1328054400000 | 2896.31 |
| 1328140800000 | 2927.85 |
| 1328227200000 | 2975.16 |
| 1328486400000 | 2976.53 |
| 1328572800000 | 3024.7 |
| 1328659200000 | 3036.36 |
| 1328745600000 | 3057.7 |
| 1328832000000 | 2938.58 |
| 1329091200000 | 2983.49 |
| 1329177600000 | 2923.37 |
| 1329264000000 | 2918.87 |
| 1329350400000 | 2896.23 |
| 1329436800000 | 2967.28 |
| 1329696000000 | 3034.58 |
| 1329782400000 | 2999.5 |
| 1329868800000 | 2956.33 |
| 1329955200000 | 2964.01 |
| 1330041600000 | 3042.88 |
| 1330300800000 | 3006.51 |
| 1330387200000 | 3011.78 |
| 1330473600000 | 3006.77 |
| 1330560000000 | 3041.07 |
| 1330646400000 | 3010.78 |
| 1330905600000 | 2976.84 |
| 1330992000000 | 2832 |
| 1331078400000 | 2853.24 |
| 1331164800000 | 2929.02 |
| 1331251200000 | 2899.71 |
| 1331510400000 | 2880.2 |
| 1331596800000 | 2919.22 |
| 1331683200000 | 2919.53 |
| 1331769600000 | 2954.46 |
| 1331856000000 | 3004.35 |
| 1332115200000 | 3032.69 |
| 1332201600000 | 2993.38 |
| 1332288000000 | 2976.02 |
| 1332374400000 | 2930.76 |
| 1332460800000 | 2954.37 |
| 1332720000000 | 3000.21 |
| 1332806400000 | 2993.48 |
| 1332892800000 | 2957.26 |
| 1332979200000 | 2927.24 |
| 1333065600000 | 2952.96 |
| 1333324800000 | 2947.23 |
| 1333411200000 | 2945.59 |
| 1333497600000 | 2830.67 |
| 1333584000000 | 2777.91 |
| 1333670400000 | 2777.91 |
| 1333929600000 | 2779.5 |
| 1334016000000 | 2723.84 |
| 1334102400000 | 2777.55 |
| 1334188800000 | 2840.89 |
| 1334275200000 | 2763.89 |
| 1334534400000 | 2757.28 |
| 1334620800000 | 2814.84 |
| 1334707200000 | 2778.28 |
| 1334793600000 | 2777.3 |
| 1334880000000 | 2828.58 |
| 1335139200000 | 2752.91 |
| 1335225600000 | 2818.59 |
| 1335312000000 | 2849.98 |
| 1335398400000 | 2863.65 |
| 1335484800000 | 2901.67 |
| 1335744000000 | 2904.97 |
| 1335830400000 | 2902.66 |
| 1335916800000 | 2874.81 |
| 1336003200000 | 2857.63 |
| 1336089600000 | 2830.52 |
| 1336348800000 | 2857.12 |
| 1336435200000 | 2809.72 |
| 1336521600000 | 2726.33 |
| 1336608000000 | 2747.92 |
| 1336694400000 | 2743.32 |
| 1336953600000 | 2635.79 |
| 1337040000000 | 2565.21 |
| 1337126400000 | 2557.34 |
| 1337212800000 | 2550.71 |
| 1337299200000 | 2533.67 |
| 1337558400000 | 2568.34 |
| 1337644800000 | 2637.82 |
| 1337731200000 | 2541.48 |
| 1337817600000 | 2554.03 |
| 1337904000000 | 2535.49 |
| 1338163200000 | 2540.76 |
| 1338249600000 | 2550.35 |
| 1338336000000 | 2464.06 |
| 1338422400000 | 2474.37 |
| 1338508800000 | 2426.56 |
| 1338768000000 | 2447.27 |
| 1338854400000 | 2457.58 |
| 1338940800000 | 2503.03 |
| 1339027200000 | 2516.04 |
| 1339113600000 | 2498.42 |
| 1339372800000 | 2505.98 |
| 1339459200000 | 2471.98 |
| 1339545600000 | 2497.47 |
| 1339632000000 | 2504.73 |
| 1339718400000 | 2558.18 |
| 1339977600000 | 2541.25 |
| 1340064000000 | 2619 |
| 1340150400000 | 2639.06 |
| 1340236800000 | 2590.84 |
| 1340323200000 | 2526.55 |
| 1340582400000 | 2478.1 |
| 1340668800000 | 2444.96 |
| 1340755200000 | 2478.71 |
| 1340841600000 | 2471.95 |
| 1340928000000 | 2641.68 |
| 1341187200000 | 2666.14 |
| 1341273600000 | 2680.41 |
| 1341360000000 | 2651.06 |
| 1341446400000 | 2603.58 |
| 1341532800000 | 2537.93 |
| 1341792000000 | 2530.47 |
| 1341878400000 | 2543.6 |
| 1341964800000 | 2536.5 |
| 1342051200000 | 2492.18 |
| 1342137600000 | 2536.32 |
| 1342396800000 | 2536.92 |
| 1342483200000 | 2542.87 |
| 1342569600000 | 2570.55 |
| 1342656000000 | 2593.13 |
| 1342742400000 | 2509.35 |
| 1343001600000 | 2426.07 |
| 1343088000000 | 2413.21 |
| 1343174400000 | 2428.99 |
| 1343260800000 | 2542.77 |
| 1343347200000 | 2574.91 |
| 1343606400000 | 2600.74 |
| 1343692800000 | 2609.12 |
| 1343779200000 | 2583.87 |
| 1343865600000 | 2495.37 |
| 1343952000000 | 2609.08 |
| 1344211200000 | 2662.79 |
| 1344297600000 | 2676.01 |
| 1344384000000 | 2665.8 |
| 1344470400000 | 2662.85 |
| 1344556800000 | 2655.26 |
| 1344816000000 | 2663.04 |
| 1344902400000 | 2663.4 |
| 1344988800000 | 2654.86 |
| 1345075200000 | 2706.58 |
| 1345161600000 | 2723.28 |
| 1345420800000 | 2700.85 |
| 1345507200000 | 2739.94 |
| 1345593600000 | 2718.89 |
| 1345680000000 | 2727.55 |
| 1345766400000 | 2680.01 |
| 1346025600000 | 2698.92 |
| 1346112000000 | 2687.94 |
| 1346198400000 | 2677.35 |
| 1346284800000 | 2629.47 |
| 1346371200000 | 2688.67 |
| 1346630400000 | 2693.25 |
| 1346716800000 | 2680.35 |
| 1346803200000 | 2705.21 |
| 1346889600000 | 2800.58 |
| 1346976000000 | 2862.03 |
| 1347235200000 | 2857.98 |
| 1347321600000 | 2888.28 |
| 1347408000000 | 2928.07 |
| 1347494400000 | 2912.19 |
| 1347580800000 | 3073.22 |
| 1347840000000 | 3052.12 |
| 1347926400000 | 2996.3 |
| 1348012800000 | 2995.82 |
| 1348099200000 | 2938.63 |
| 1348185600000 | 2968.11 |
| 1348444800000 | 2930.98 |
| 1348531200000 | 2929.33 |
| 1348617600000 | 2846.83 |
| 1348704000000 | 2873.76 |
| 1348790400000 | 2852.43 |
| 1349049600000 | 2907.33 |
| 1349136000000 | 2913.6 |
| 1349222400000 | 2922.93 |
| 1349308800000 | 2954.7 |
| 1349395200000 | 3001.29 |
| 1349654400000 | 2964.23 |
| 1349740800000 | 2923.5 |
| 1349827200000 | 2918.41 |
| 1349913600000 | 2969.02 |
| 1350000000000 | 2964.7 |
| 1350259200000 | 2980.63 |
| 1350345600000 | 3041.73 |
| 1350432000000 | 3101.76 |
| 1350518400000 | 3100.21 |
| 1350604800000 | 3038.98 |
| 1350864000000 | 3048.35 |
| 1350950400000 | 2959.84 |
| 1351036800000 | 2960.22 |
| 1351123200000 | 2962.44 |
| 1351209600000 | 2956.04 |
| 1351468800000 | 2932.58 |
| 1351555200000 | 2999.63 |
| 1351641600000 | 3004.4 |
| 1351728000000 | 2999.53 |
| 1351814400000 | 3032.6 |
| 1352073600000 | 3011.06 |
| 1352160000000 | 3026.12 |
| 1352246400000 | 2983.36 |
| 1352332800000 | 2938.2 |
| 1352419200000 | 2943.11 |
| 1352678400000 | 2943.92 |
| 1352764800000 | 2933.81 |
| 1352851200000 | 2936.18 |
| 1352937600000 | 2944.67 |
| 1353024000000 | 2906.16 |
| 1353283200000 | 2979.26 |
| 1353369600000 | 2984.08 |
| 1353456000000 | 2975.11 |
| 1353542400000 | 3019.7 |
| 1353628800000 | 3074.83 |
| 1353888000000 | 3080.09 |
| 1353974400000 | 3098.41 |
| 1354060800000 | 3089.51 |
| 1354147200000 | 3158 |
| 1354233600000 | 3170.68 |
| 1354492800000 | 3190.37 |
| 1354579200000 | 3185.04 |
| 1354665600000 | 3207.73 |
| 1354752000000 | 3216.71 |
| 1354838400000 | 3186.99 |
| 1355097600000 | 3195.1 |
| 1355184000000 | 3236.77 |
| 1355270400000 | 3260.41 |
| 1355356800000 | 3285.97 |
| 1355443200000 | 3288.16 |
| 1355702400000 | 3304.93 |
| 1355788800000 | 3367.54 |
| 1355875200000 | 3411.14 |
| 1355961600000 | 3383.37 |
| 1356048000000 | 3356.76 |
| 1356307200000 | 3361.98 |
| 1356393600000 | 3361.98 |
| 1356480000000 | 3368.86 |
| 1356566400000 | 3383.04 |
| 1356652800000 | 3362.11 |
| 1356912000000 | 3352.71 |
| 1357084800000 | 3468.18 |
| 1357171200000 | 3442.22 |
| 1357257600000 | 3427.77 |
| 1357516800000 | 3446.05 |
| 1357603200000 | 3436.67 |
| 1357689600000 | 3445.29 |
| 1357776000000 | 3470.16 |
| 1357862400000 | 3490.76 |
| 1358121600000 | 3484.42 |
| 1358208000000 | 3463.4 |
| 1358294400000 | 3449.63 |
| 1358380800000 | 3497.63 |
| 1358467200000 | 3466.62 |
| 1358726400000 | 3456.53 |
| 1358812800000 | 3438.51 |
| 1358899200000 | 3438.37 |
| 1358985600000 | 3469.31 |
| 1359072000000 | 3516.17 |
| 1359331200000 | 3513.53 |
| 1359417600000 | 3518.98 |
| 1359504000000 | 3527.2 |
| 1359590400000 | 3523.19 |
| 1359676800000 | 3550.6 |
| 1359936000000 | 3439.29 |
| 1360022400000 | 3433.92 |
| 1360108800000 | 3429.33 |
| 1360195200000 | 3375.07 |
| 1360281600000 | 3422.8 |
| 1360540800000 | 3430.91 |
| 1360627200000 | 3465.81 |
| 1360713600000 | 3485.91 |
| 1360800000000 | 3432.88 |
| 1360886400000 | 3414.56 |
| 1361145600000 | 3403.98 |
| 1361232000000 | 3422.29 |
| 1361318400000 | 3451.07 |
| 1361404800000 | 3354.56 |
| 1361491200000 | 3389.07 |
| 1361750400000 | 3430.94 |
| 1361836800000 | 3335.06 |
| 1361923200000 | 3389.33 |
| 1362009600000 | 3425.42 |
| 1362096000000 | 3403.8 |
| 1362355200000 | 3401.67 |
| 1362441600000 | 3465.38 |
| 1362528000000 | 3452.74 |
| 1362614400000 | 3481.02 |
| 1362700800000 | 3504.41 |
| 1362960000000 | 3484.11 |
| 1363046400000 | 3461.51 |
| 1363132800000 | 3425.65 |
| 1363219200000 | 3458.92 |
| 1363305600000 | 3464.92 |
| 1363564800000 | 3401.37 |
| 1363651200000 | 3348.54 |
| 1363737600000 | 3391.63 |
| 1363824000000 | 3370.11 |
| 1363910400000 | 3348.67 |
| 1364169600000 | 3269.92 |
| 1364256000000 | 3264.66 |
| 1364342400000 | 3222.76 |
| 1364428800000 | 3228.85 |
| 1364515200000 | 3228.85 |
| 1364774400000 | 3230.36 |
| 1364860800000 | 3271.79 |
| 1364947200000 | 3263.17 |
| 1365033600000 | 3239.92 |
| 1365120000000 | 3244.02 |
| 1365379200000 | 3254.01 |
| 1365465600000 | 3319.98 |
| 1365552000000 | 3409.11 |
| 1365638400000 | 3459.93 |
| 1365724800000 | 3409.5 |
| 1365984000000 | 3330.19 |
| 1366070400000 | 3327.35 |
| 1366156800000 | 3264.68 |
| 1366243200000 | 3249.43 |
| 1366329600000 | 3273.94 |
| 1366588800000 | 3273.31 |
| 1366675200000 | 3321 |
| 1366761600000 | 3346.63 |
| 1366848000000 | 3383.25 |
| 1366934400000 | 3349.04 |
| 1367193600000 | 3386.98 |
| 1367280000000 | 3401.46 |
| 1367366400000 | 3403.78 |
| 1367452800000 | 3312.08 |
| 1367539200000 | 3372.08 |
| 1367798400000 | 3378.61 |
| 1367884800000 | 3394.25 |
| 1367971200000 | 3409.35 |
| 1368057600000 | 3389.04 |
| 1368144000000 | 3408.88 |
| 1368403200000 | 3421.52 |
| 1368489600000 | 3475.97 |
| 1368576000000 | 3451.76 |
| 1368662400000 | 3450.48 |
| 1368748800000 | 3444.78 |
| 1369008000000 | 3453.51 |
| 1369094400000 | 3482.59 |
| 1369180800000 | 3474.45 |
| 1369267200000 | 3413.47 |
| 1369353600000 | 3423.33 |
| 1369612800000 | 3440.58 |
| 1369699200000 | 3442 |
| 1369785600000 | 3438.01 |
| 1369872000000 | 3461.21 |
| 1369958400000 | 3399.74 |
| 1370217600000 | 3405.74 |
| 1370304000000 | 3417.04 |
| 1370390400000 | 3412.23 |
| 1370476800000 | 3375.86 |
| 1370563200000 | 3446.22 |
| 1370822400000 | 3430.2 |
| 1370908800000 | 3416.65 |
| 1370995200000 | 3401.97 |
| 1371081600000 | 3380.61 |
| 1371168000000 | 3419.4 |
| 1371427200000 | 3424.17 |
| 1371513600000 | 3450.79 |
| 1371600000000 | 3451.81 |
| 1371686400000 | 3306.47 |
| 1371772800000 | 3238.82 |
| 1372032000000 | 3087.32 |
| 1372118400000 | 3108.05 |
| 1372204800000 | 3138.04 |
| 1372291200000 | 3160.49 |
| 1372377600000 | 3134.37 |
| 1372636800000 | 3182.66 |
| 1372723200000 | 3179.77 |
| 1372809600000 | 3112.03 |
| 1372896000000 | 3147.64 |
| 1372982400000 | 3133.39 |
| 1373241600000 | 3174.92 |
| 1373328000000 | 3148.87 |
| 1373414400000 | 3131.81 |
| 1373500800000 | 3236.38 |
| 1373587200000 | 3269.3 |
| 1373846400000 | 3278.24 |
| 1373932800000 | 3274.11 |
| 1374019200000 | 3278.17 |
| 1374105600000 | 3307.35 |
| 1374192000000 | 3287.13 |
| 1374451200000 | 3294.79 |
| 1374537600000 | 3302.85 |
| 1374624000000 | 3348.25 |
| 1374710400000 | 3344.42 |
| 1374796800000 | 3373.52 |
| 1375056000000 | 3389 |
| 1375142400000 | 3362.52 |
| 1375228800000 | 3376.35 |
| 1375315200000 | 3464.06 |
| 1375401600000 | 3484.69 |
| 1375660800000 | 3481.75 |
| 1375747200000 | 3489.01 |
| 1375833600000 | 3483.63 |
| 1375920000000 | 3553.29 |
| 1376006400000 | 3573.39 |
| 1376265600000 | 3572.22 |
| 1376352000000 | 3573.65 |
| 1376438400000 | 3603.06 |
| 1376524800000 | 3598.98 |
| 1376611200000 | 3657.44 |
| 1376870400000 | 3614.58 |
| 1376956800000 | 3589.74 |
| 1377043200000 | 3567.55 |
| 1377129600000 | 3598.46 |
| 1377216000000 | 3646.25 |
| 1377475200000 | 3626.12 |
| 1377561600000 | 3556.82 |
| 1377648000000 | 3545.61 |
| 1377734400000 | 3527.02 |
| 1377820800000 | 3480.27 |
| 1378080000000 | 3514.85 |
| 1378166400000 | 3517.35 |
| 1378252800000 | 3557.93 |
| 1378339200000 | 3561.78 |
| 1378425600000 | 3568.44 |
| 1378684800000 | 3607.45 |
| 1378771200000 | 3650.18 |
| 1378857600000 | 3675.38 |
| 1378944000000 | 3631.04 |
| 1379030400000 | 3585.14 |
| 1379289600000 | 3649.68 |
| 1379376000000 | 3624.62 |
| 1379462400000 | 3636.06 |
| 1379548800000 | 3705.36 |
| 1379635200000 | 3683.61 |
| 1379894400000 | 3659.67 |
| 1379980800000 | 3689.68 |
| 1380067200000 | 3714.49 |
| 1380153600000 | 3716.27 |
| 1380240000000 | 3755.08 |
| 1380499200000 | 3729.68 |
| 1380585600000 | 3757.04 |
| 1380672000000 | 3763.61 |
| 1380758400000 | 3771.4 |
| 1380844800000 | 3757.52 |
| 1381104000000 | 3712.79 |
| 1381190400000 | 3686.4 |
| 1381276800000 | 3645.37 |
| 1381363200000 | 3716.07 |
| 1381449600000 | 3727.59 |
| 1381708800000 | 3742.67 |
| 1381795200000 | 3760.84 |
| 1381881600000 | 3755.54 |
| 1381968000000 | 3806.13 |
| 1382054400000 | 3849.23 |
| 1382313600000 | 3847.76 |
| 1382400000000 | 3868.48 |
| 1382486400000 | 3852.6 |
| 1382572800000 | 3856.75 |
| 1382659200000 | 3842.76 |
| 1382918400000 | 3833.84 |
| 1383004800000 | 3873.72 |
| 1383091200000 | 3937.36 |
| 1383177600000 | 3875.68 |
| 1383264000000 | 3845.04 |
| 1383523200000 | 3927.31 |
| 1383609600000 | 3899.22 |
| 1383696000000 | 3948.58 |
| 1383782400000 | 3898.83 |
| 1383868800000 | 3851.41 |
| 1384128000000 | 3885.03 |
| 1384214400000 | 3884.95 |
| 1384300800000 | 3851.02 |
| 1384387200000 | 3854.28 |
| 1384473600000 | 3866.27 |
| 1384732800000 | 3904.19 |
| 1384819200000 | 3885.08 |
| 1384905600000 | 3850.31 |
| 1384992000000 | 3878.39 |
| 1385078400000 | 3907.07 |
| 1385337600000 | 3916.54 |
| 1385424000000 | 3932.29 |
| 1385510400000 | 3951.68 |
| 1385596800000 | 3951.67 |
| 1385683200000 | 3946.16 |
| 1385942400000 | 3909.84 |
| 1386028800000 | 3849.56 |
| 1386115200000 | 3783.79 |
| 1386201600000 | 3773.7 |
| 1386288000000 | 3780.76 |
| 1386547200000 | 3821 |
| 1386633600000 | 3844.89 |
| 1386720000000 | 3812.18 |
| 1386806400000 | 3768.52 |
| 1386892800000 | 3731.36 |
| 1387152000000 | 3746.91 |
| 1387238400000 | 3707.19 |
| 1387324800000 | 3757.24 |
| 1387411200000 | 3743.41 |
| 1387497600000 | 3769.26 |
| 1387756800000 | 3817.95 |
| 1387843200000 | 3806.95 |
| 1387929600000 | 3806.95 |
| 1388016000000 | 3814.05 |
| 1388102400000 | 3866.68 |
| 1388361600000 | 3870.91 |
| 1388448000000 | 3861.1 |
| 1388620800000 | 3815.35 |
| 1388707200000 | 3831.73 |
| 1388966400000 | 3839.89 |
| 1389052800000 | 3939.59 |
| 1389139200000 | 3991.32 |
| 1389225600000 | 3991.73 |
| 1389312000000 | 4024.29 |
| 1389571200000 | 4038.17 |
| 1389657600000 | 4041.41 |
| 1389744000000 | 4072.31 |
| 1389830400000 | 4050.68 |
| 1389916800000 | 4050.77 |
| 1390176000000 | 4030.01 |
| 1390262400000 | 4014.32 |
| 1390348800000 | 4035.07 |
| 1390435200000 | 4026.47 |
| 1390521600000 | 3945.2 |
| 1390780800000 | 3922.59 |
| 1390867200000 | 3984.93 |
| 1390953600000 | 3917.58 |
| 1391040000000 | 3867.17 |
| 1391126400000 | 3810.64 |
| 1391385600000 | 3768.96 |
| 1391472000000 | 3754.79 |
| 1391558400000 | 3795.76 |
| 1391644800000 | 3849.72 |
| 1391731200000 | 3898.03 |
| 1391990400000 | 3905.69 |
| 1392076800000 | 3990.82 |
| 1392163200000 | 3987.41 |
| 1392249600000 | 3952.51 |
| 1392336000000 | 3997.55 |
| 1392595200000 | 4029.5 |
| 1392681600000 | 4056.23 |
| 1392768000000 | 4030.64 |
| 1392854400000 | 4022.33 |
| 1392940800000 | 4063.16 |
| 1393200000000 | 4081.19 |
| 1393286400000 | 4094.7 |
| 1393372800000 | 4068.2 |
| 1393459200000 | 4026.13 |
| 1393545600000 | 3984.06 |
| 1393804800000 | 3841.69 |
| 1393891200000 | 3911.42 |
| 1393977600000 | 3911.92 |
| 1394064000000 | 3984.78 |
| 1394150400000 | 3944.33 |
| 1394409600000 | 3901.69 |
| 1394496000000 | 3876.23 |
| 1394582400000 | 3827.39 |
| 1394668800000 | 3769.39 |
| 1394755200000 | 3731.25 |
| 1395014400000 | 3804.4 |
| 1395100800000 | 3860.7 |
| 1395187200000 | 3869.15 |
| 1395273600000 | 3818.74 |
| 1395360000000 | 3815.01 |
| 1395619200000 | 3751.32 |
| 1395705600000 | 3779.93 |
| 1395792000000 | 3828.4 |
| 1395878400000 | 3782.59 |
| 1395964800000 | 3821.14 |
| 1396224000000 | 3894.29 |
| 1396310400000 | 3945.64 |
| 1396396800000 | 3938.65 |
| 1396483200000 | 3944.27 |
| 1396569600000 | 3956.78 |
| 1396828800000 | 3893.57 |
| 1396915200000 | 3862.38 |
| 1397001600000 | 3919.95 |
| 1397088000000 | 3917.55 |
| 1397174400000 | 3886.93 |
| 1397433600000 | 3821.01 |
| 1397520000000 | 3780.09 |
| 1397606400000 | 3818.01 |
| 1397692800000 | 3842.61 |
| 1397779200000 | 3842.61 |
| 1398038400000 | 3833.86 |
| 1398124800000 | 3893.23 |
| 1398211200000 | 3911.63 |
| 1398297600000 | 3903.63 |
| 1398384000000 | 3848.79 |
| 1398643200000 | 3850.24 |
| 1398729600000 | 3913.84 |
| 1398816000000 | 3927.41 |
| 1398902400000 | 3927.41 |
| 1398988800000 | 3928.99 |
| 1399248000000 | 3897.6 |
| 1399334400000 | 3883.31 |
| 1399420800000 | 3861.99 |
| 1399507200000 | 3882.18 |
| 1399593600000 | 3844 |
| 1399852800000 | 3866.92 |
| 1399939200000 | 3833.14 |
| 1400025600000 | 3817.79 |
| 1400112000000 | 3735.91 |
| 1400198400000 | 3706.07 |
| 1400457600000 | 3721.99 |
| 1400544000000 | 3719.23 |
| 1400630400000 | 3716.7 |
| 1400716800000 | 3774.41 |
| 1400803200000 | 3803.39 |
| 1401062400000 | 3859.76 |
| 1401148800000 | 3885.72 |
| 1401235200000 | 3887.14 |
| 1401321600000 | 3893.32 |
| 1401408000000 | 3907.41 |
| 1401667200000 | 3909.81 |
| 1401753600000 | 3890.74 |
| 1401840000000 | 3887.59 |
| 1401926400000 | 3929.67 |
| 1402012800000 | 3975.17 |
| 1402272000000 | 3961.42 |
| 1402358400000 | 3979.2 |
| 1402444800000 | 3950.61 |
| 1402531200000 | 3965.58 |
| 1402617600000 | 3954 |
| 1402876800000 | 3964.27 |
| 1402963200000 | 3961.61 |
| 1403049600000 | 3974.09 |
| 1403136000000 | 3992.65 |
| 1403222400000 | 3969.5 |
| 1403481600000 | 3924.74 |
| 1403568000000 | 3909.16 |
| 1403654400000 | 3884 |
| 1403740800000 | 3882.07 |
| 1403827200000 | 3889.93 |
| 1404086400000 | 3918.39 |
| 1404172800000 | 3922.72 |
| 1404259200000 | 3944.3 |
| 1404345600000 | 3946.58 |
| 1404432000000 | 3822.94 |
| 1404691200000 | 3791.82 |
| 1404777600000 | 3728.34 |
| 1404864000000 | 3744.02 |
| 1404950400000 | 3693.39 |
| 1405036800000 | 3713.28 |
| 1405296000000 | 3784.31 |
| 1405382400000 | 3713.84 |
| 1405468800000 | 3731.77 |
| 1405555200000 | 3703.26 |
| 1405641600000 | 3673.01 |
| 1405900800000 | 3657.74 |
| 1405987200000 | 3655.8 |
| 1406073600000 | 3671.99 |
| 1406160000000 | 3662.07 |
| 1406246400000 | 3654.14 |
| 1406505600000 | 3611.97 |
| 1406592000000 | 3603.7 |
| 1406678400000 | 3582.64 |
| 1406764800000 | 3539.01 |
| 1406851200000 | 3503.21 |
| 1407110400000 | 3485.19 |
| 1407196800000 | 3453.29 |
| 1407283200000 | 3430.74 |
| 1407369600000 | 3425.09 |
| 1407456000000 | 3431.64 |
| 1407715200000 | 3475.13 |
| 1407801600000 | 3443.49 |
| 1407888000000 | 3486.76 |
| 1407974400000 | 3489.17 |
| 1408060800000 | 3489.49 |
| 1408320000000 | 3500.79 |
| 1408406400000 | 3502.64 |
| 1408492800000 | 3472.51 |
| 1408579200000 | 3510.91 |
| 1408665600000 | 3491.07 |
| 1408924800000 | 3514.34 |
| 1409011200000 | 3535.32 |
| 1409097600000 | 3544.85 |
| 1409184000000 | 3468.65 |
| 1409270400000 | 3480.81 |
| 1409529600000 | 3468.57 |
| 1409616000000 | 3457.88 |
| 1409702400000 | 3505.87 |
| 1409788800000 | 3500.73 |
| 1409875200000 | 3505.96 |
| 1410134400000 | 3488.98 |
| 1410220800000 | 3467.74 |
| 1410307200000 | 3448.02 |
| 1410393600000 | 3440.7 |
| 1410480000000 | 3424.7 |
| 1410739200000 | 3401.84 |
| 1410825600000 | 3357.16 |
| 1410912000000 | 3396.74 |
| 1410998400000 | 3411.6 |
| 1411084800000 | 3386.79 |
| 1411344000000 | 3368.79 |
| 1411430400000 | 3311.15 |
| 1411516800000 | 3294.15 |
| 1411603200000 | 3272.98 |
| 1411689600000 | 3234.3 |
| 1411948800000 | 3213.48 |
| 1412035200000 | 3199.77 |
| 1412121600000 | 3171.93 |
| 1412208000000 | 3128.72 |
| 1412294400000 | 3106.11 |
| 1412553600000 | 3135.11 |
| 1412640000000 | 3114.53 |
| 1412726400000 | 3094.23 |
| 1412812800000 | 3085.4 |
| 1412899200000 | 3009.93 |
| 1413158400000 | 3048.81 |
| 1413244800000 | 3038.02 |
| 1413331200000 | 2986.56 |
| 1413417600000 | 2978.8 |
| 1413504000000 | 3044.2 |
| 1413763200000 | 3051.01 |
| 1413849600000 | 3098.82 |
| 1413936000000 | 3098.94 |
| 1414022400000 | 3115.99 |
| 1414108800000 | 3134.64 |
| 1414368000000 | 3151.75 |
| 1414454400000 | 3181.67 |
| 1414540800000 | 3169.27 |
| 1414627200000 | 3171.35 |
| 1414713600000 | 3182.09 |
| 1414972800000 | 3180.17 |
| 1415059200000 | 3192.27 |
| 1415145600000 | 3148.16 |
| 1415232000000 | 3140.97 |
| 1415318400000 | 3131.51 |
| 1415577600000 | 3162.25 |
| 1415664000000 | 3162.12 |
| 1415750400000 | 3151.14 |
| 1415836800000 | 3136.54 |
| 1415923200000 | 3137.46 |
| 1416182400000 | 3140.5 |
| 1416268800000 | 3199.25 |
| 1416355200000 | 3205.29 |
| 1416441600000 | 3182.86 |
| 1416528000000 | 3234.9 |
| 1416787200000 | 3255.88 |
| 1416873600000 | 3273.81 |
| 1416960000000 | 3290.86 |
| 1417046400000 | 3258.59 |
| 1417132800000 | 3255.14 |
| 1417392000000 | 3230.24 |
| 1417478400000 | 3222.94 |
| 1417564800000 | 3214.7 |
| 1417651200000 | 3222.86 |
| 1417737600000 | 3217.43 |
| 1417996800000 | 3215.94 |
| 1418083200000 | 3186.53 |
| 1418169600000 | 3181.65 |
| 1418256000000 | 3137.97 |
| 1418342400000 | 3063.71 |
| 1418601600000 | 2960.23 |
| 1418688000000 | 2992.09 |
| 1418774400000 | 2967.73 |
| 1418860800000 | 2986.77 |
| 1418947200000 | 2999.51 |
| 1419206400000 | 3039.74 |
| 1419292800000 | 3044.92 |
| 1419379200000 | 3048.17 |
| 1419465600000 | 3048.17 |
| 1419552000000 | 3043.42 |
| 1419811200000 | 3049.38 |
| 1419897600000 | 3027.3 |
| 1419984000000 | 3011.37 |
| 1420156800000 | 3036.29 |
| 1420416000000 | 2932.83 |
| 1420502400000 | 2928.51 |
| 1420588800000 | 2913.66 |
| 1420675200000 | 2950.85 |
| 1420761600000 | 2933.1 |
| 1421020800000 | 2926.98 |
| 1421107200000 | 2931.75 |
| 1421193600000 | 2886.71 |
| 1421280000000 | 2861.66 |
| 1421366400000 | 2835.69 |
| 1421625600000 | 2873.39 |
| 1421712000000 | 2888.35 |
| 1421798400000 | 2915.93 |
| 1421884800000 | 2923.99 |
| 1421971200000 | 2881.88 |
| 1422230400000 | 2914.97 |
| 1422316800000 | 2916.13 |
| 1422403200000 | 2864.45 |
| 1422489600000 | 2852.92 |
| 1422576000000 | 2847.63 |
| 1422835200000 | 2893.1 |
| 1422921600000 | 2976.78 |
| 1423008000000 | 2957.55 |
| 1423094400000 | 2961.78 |
| 1423180800000 | 2964.75 |
| 1423440000000 | 2976.27 |
| 1423526400000 | 3023.95 |
| 1423612800000 | 3013.65 |
| 1423699200000 | 3104.85 |
| 1423785600000 | 3142.05 |
| 1424044800000 | 3148.04 |
| 1424131200000 | 3144.78 |
| 1424217600000 | 3161.22 |
| 1424304000000 | 3167.8 |
| 1424390400000 | 3191.32 |
| 1424649600000 | 3195.2 |
| 1424736000000 | 3208.49 |
| 1424822400000 | 3232.41 |
| 1424908800000 | 3184.74 |
| 1424995200000 | 3203.99 |
| 1425254400000 | 3181.91 |
| 1425340800000 | 3173.8 |
| 1425427200000 | 3125.63 |
| 1425513600000 | 3162.09 |
| 1425600000000 | 3165.29 |
| 1425859200000 | 3152.02 |
| 1425945600000 | 3043.19 |
| 1426032000000 | 3036.8 |
| 1426118400000 | 3048.28 |
| 1426204800000 | 3030.61 |
| 1426464000000 | 3054.76 |
| 1426550400000 | 3034.85 |
| 1426636800000 | 3024.12 |
| 1426723200000 | 3052.27 |
| 1426809600000 | 3119.8 |
| 1427068800000 | 3163.6 |
| 1427155200000 | 3163.72 |
| 1427241600000 | 3170.98 |
| 1427328000000 | 3099.57 |
| 1427414400000 | 3074.15 |
| 1427673600000 | 3117.82 |
| 1427760000000 | 3089.83 |
| 1427846400000 | 3131.92 |
| 1427932800000 | 3172.2 |
| 1428019200000 | 3172.2 |
| 1428278400000 | 3216.21 |
| 1428364800000 | 3208.7 |
| 1428451200000 | 3199.48 |
| 1428537600000 | 3192 |
| 1428624000000 | 3184.88 |
| 1428883200000 | 3198.38 |
| 1428969600000 | 3216.07 |
| 1429056000000 | 3215.12 |
| 1429142400000 | 3221.78 |
| 1429228800000 | 3190.8 |
| 1429488000000 | 3208.87 |
| 1429574400000 | 3233.37 |
| 1429660800000 | 3210.53 |
| 1429747200000 | 3228.32 |
| 1429833600000 | 3276.47 |
| 1430092800000 | 3308.81 |
| 1430179200000 | 3321.07 |
| 1430265600000 | 3308.33 |
| 1430352000000 | 3324.58 |
| 1430438400000 | 3329.63 |
| 1430697600000 | 3348.64 |
| 1430784000000 | 3321.4 |
| 1430870400000 | 3352.84 |
| 1430956800000 | 3376.66 |
| 1431043200000 | 3410.76 |
| 1431302400000 | 3394.93 |
| 1431388800000 | 3395.66 |
| 1431475200000 | 3462.19 |
| 1431561600000 | 3470.65 |
| 1431648000000 | 3517.09 |
| 1431907200000 | 3445.45 |
| 1431993600000 | 3384.14 |
| 1432080000000 | 3387.31 |
| 1432166400000 | 3377.03 |
| 1432252800000 | 3349.49 |
| 1432512000000 | 3349.49 |
| 1432598400000 | 3260.04 |
| 1432684800000 | 3291.84 |
| 1432771200000 | 3258.24 |
| 1432857600000 | 3262.07 |
| 1433116800000 | 3229.76 |
| 1433203200000 | 3326.17 |
| 1433289600000 | 3417.93 |
| 1433376000000 | 3422.89 |
| 1433462400000 | 3287.73 |
| 1433721600000 | 3263.36 |
| 1433808000000 | 3275.21 |
| 1433894400000 | 3347.46 |
| 1433980800000 | 3305.44 |
| 1434067200000 | 3273.52 |
| 1434326400000 | 3196.15 |
| 1434412800000 | 3215.22 |
| 1434499200000 | 3187.81 |
| 1434585600000 | 3254.17 |
| 1434672000000 | 3217.5 |
| 1434931200000 | 3331.33 |
| 1435017600000 | 3286.36 |
| 1435104000000 | 3280.27 |
| 1435190400000 | 3264.06 |
| 1435276800000 | 3262.04 |
| 1435536000000 | 3165.23 |
| 1435622400000 | 3142.64 |
| 1435708800000 | 3194.26 |
| 1435795200000 | 3166.27 |
| 1435881600000 | 3159.28 |
| 1436140800000 | 3088.62 |
| 1436227200000 | 2997.52 |
| 1436313600000 | 3068.37 |
| 1436400000000 | 3127.7 |
| 1436486400000 | 3227.56 |
| 1436745600000 | 3243.09 |
| 1436832000000 | 3233.83 |
| 1436918400000 | 3213.29 |
| 1437004800000 | 3239.33 |
| 1437091200000 | 3229.47 |
| 1437350400000 | 3257.19 |
| 1437436800000 | 3264.51 |
| 1437523200000 | 3226.86 |
| 1437609600000 | 3256.61 |
| 1437696000000 | 3234.71 |
| 1437955200000 | 3206.5 |
| 1438041600000 | 3220.69 |
| 1438128000000 | 3222.26 |
| 1438214400000 | 3192.36 |
| 1438300800000 | 3250.1 |
| 1438560000000 | 3230.93 |
| 1438646400000 | 3217.04 |
| 1438732800000 | 3202.5 |
| 1438819200000 | 3192.78 |
| 1438905600000 | 3205.57 |
| 1439164800000 | 3226.69 |
| 1439251200000 | 3213.44 |
| 1439337600000 | 3183.28 |
| 1439424000000 | 3211.73 |
| 1439510400000 | 3205.77 |
| 1439769600000 | 3193.37 |
| 1439856000000 | 3217.19 |
| 1439942400000 | 3202.18 |
| 1440028800000 | 3179.46 |
| 1440115200000 | 3112.27 |
| 1440374400000 | 3037.07 |
| 1440460800000 | 3099.03 |
| 1440547200000 | 3067.02 |
| 1440633600000 | 3124.98 |
| 1440720000000 | 3107.8 |
| 1440979200000 | 3091.41 |
| 1441065600000 | 3041.69 |
| 1441152000000 | 3012.54 |
| 1441238400000 | 3027.98 |
| 1441324800000 | 2972.32 |
| 1441584000000 | 2988.5 |
| 1441670400000 | 3031.98 |
| 1441756800000 | 3047.27 |
| 1441843200000 | 3039.39 |
| 1441929600000 | 3038.23 |
| 1442188800000 | 3032.88 |
| 1442275200000 | 3041.67 |
| 1442361600000 | 3071.65 |
| 1442448000000 | 3075.26 |
| 1442534400000 | 3026.83 |
| 1442793600000 | 2981.03 |
| 1442880000000 | 2907.28 |
| 1442966400000 | 2918.48 |
| 1443052800000 | 2914.68 |
| 1443139200000 | 2930.72 |
| 1443398400000 | 2890.56 |
| 1443484800000 | 2917.21 |
| 1443571200000 | 2954.08 |
| 1443657600000 | 2962.99 |
| 1443744000000 | 2994.85 |
| 1444003200000 | 3045.04 |
| 1444089600000 | 3095.82 |
| 1444176000000 | 3122.73 |
| 1444262400000 | 3128.34 |
| 1444348800000 | 3163.01 |
| 1444608000000 | 3165.28 |
| 1444694400000 | 3110.28 |
| 1444780800000 | 3153.34 |
| 1444867200000 | 3180.98 |
| 1444953600000 | 3202.7 |
| 1445212800000 | 3179.79 |
| 1445299200000 | 3192.94 |
| 1445385600000 | 3230.04 |
| 1445472000000 | 3239.33 |
| 1445558400000 | 3208.81 |
| 1445817600000 | 3213.47 |
| 1445904000000 | 3147.43 |
| 1445990400000 | 3179.84 |
| 1446076800000 | 3137.41 |
| 1446163200000 | 3160.16 |
| 1446422400000 | 3172.95 |
| 1446508800000 | 3159.31 |
| 1446595200000 | 3117.26 |
| 1446681600000 | 3107.25 |
| 1446768000000 | 3162.5 |
| 1447027200000 | 3146.5 |
| 1447113600000 | 3132.38 |
| 1447200000000 | 3133.28 |
| 1447286400000 | 3054.76 |
| 1447372800000 | 3055.88 |
| 1447632000000 | 3053.41 |
| 1447718400000 | 3085.93 |
| 1447804800000 | 3105.78 |
| 1447891200000 | 3160.7 |
| 1447977600000 | 3133.04 |
| 1448236800000 | 3134.25 |
| 1448323200000 | 3093.1 |
| 1448409600000 | 3065.02 |
| 1448496000000 | 3098.92 |
| 1448582400000 | 3097.45 |
| 1448841600000 | 3109.48 |
| 1448928000000 | 3138.62 |
| 1449014400000 | 3111.85 |
| 1449100800000 | 3154.43 |
| 1449187200000 | 3162.16 |
| 1449446400000 | 3132.83 |
| 1449532800000 | 3138.17 |
| 1449619200000 | 3093.95 |
| 1449705600000 | 3096.25 |
| 1449792000000 | 3056.19 |
| 1450051200000 | 3010.74 |
| 1450137600000 | 3055.59 |
| 1450224000000 | 3103.31 |
| 1450310400000 | 3054.48 |
| 1450396800000 | 3052.35 |
| 1450656000000 | 3055.9 |
| 1450742400000 | 3090.62 |
| 1450828800000 | 3107.9 |
| 1450915200000 | 3130.47 |
| 1451001600000 | 3130.47 |
| 1451260800000 | 3127.39 |
| 1451347200000 | 3113.37 |
| 1451433600000 | 3120.95 |
| 1451520000000 | 3106.51 |
| 1451865600000 | 3026 |
| 1451952000000 | 3020.55 |
| 1452038400000 | 3028.72 |
| 1452124800000 | 2970.14 |
| 1452211200000 | 2895.91 |
| 1452470400000 | 2859.33 |
| 1452556800000 | 2875.37 |
| 1452643200000 | 2865.92 |
| 1452729600000 | 2818.81 |
| 1452816000000 | 2776.3 |
| 1453075200000 | 2699.76 |
| 1453161600000 | 2760.89 |
| 1453248000000 | 2668.33 |
| 1453334400000 | 2700 |
| 1453420800000 | 2769.52 |
| 1453680000000 | 2773.38 |
| 1453766400000 | 2803.03 |
| 1453852800000 | 2785.69 |
| 1453939200000 | 2788.47 |
| 1454025600000 | 2797.29 |
| 1454284800000 | 2790.15 |
| 1454371200000 | 2776.18 |
| 1454457600000 | 2762.88 |
| 1454544000000 | 2819.32 |
| 1454630400000 | 2830.49 |
| 1454889600000 | 2696.5 |
| 1454976000000 | 2667.89 |
| 1455062400000 | 2678.92 |
| 1455148800000 | 2653.5 |
| 1455235200000 | 2722.08 |
| 1455494400000 | 2787.97 |
| 1455580800000 | 2768.14 |
| 1455667200000 | 2863.03 |
| 1455753600000 | 2797.36 |
| 1455840000000 | 2814.26 |
| 1456099200000 | 2860.52 |
| 1456185600000 | 2811.43 |
| 1456272000000 | 2765.53 |
| 1456358400000 | 2792.64 |
| 1456444800000 | 2793.19 |
| 1456704000000 | 2785.92 |
| 1456790400000 | 2830.54 |
| 1456876800000 | 2841.99 |
| 1456963200000 | 2873.5 |
| 1457049600000 | 2913.45 |
| 1457308800000 | 2907.69 |
| 1457395200000 | 2935.15 |
| 1457481600000 | 2935.36 |
| 1457568000000 | 2948.47 |
| 1457654400000 | 3024.24 |
| 1457913600000 | 3056.46 |
| 1458000000000 | 3030.96 |
| 1458086400000 | 3019.99 |
| 1458172800000 | 3083.62 |
| 1458259200000 | 3109.86 |
| 1458518400000 | 3076.58 |
| 1458604800000 | 3062.18 |
| 1458691200000 | 3020.57 |
| 1458777600000 | 2962.73 |
| 1458864000000 | 2962.73 |
| 1459123200000 | 2976.4 |
| 1459209600000 | 2976.39 |
| 1459296000000 | 3078.5 |
| 1459382400000 | 3087.67 |
| 1459468800000 | 3075.69 |
| 1459728000000 | 3070.74 |
| 1459814400000 | 3035.18 |
| 1459900800000 | 3051.64 |
| 1459987200000 | 3017.93 |
| 1460073600000 | 3063.52 |
| 1460332800000 | 3078.48 |
| 1460419200000 | 3065.97 |
| 1460505600000 | 3095.92 |
| 1460592000000 | 3122.39 |
| 1460678400000 | 3115.41 |
| 1460937600000 | 3133.21 |
| 1461024000000 | 3181.38 |
| 1461110400000 | 3173 |
| 1461196800000 | 3149.32 |
| 1461283200000 | 3168.57 |
| 1461542400000 | 3128.05 |
| 1461628800000 | 3135.15 |
| 1461715200000 | 3156.75 |
| 1461801600000 | 3173.52 |
| 1461888000000 | 3195.25 |
| 1462147200000 | 3208.61 |
| 1462233600000 | 3147.33 |
| 1462320000000 | 3095.98 |
| 1462406400000 | 3070.92 |
| 1462492800000 | 3077.38 |
| 1462752000000 | 3046.01 |
| 1462838400000 | 3057.15 |
| 1462924800000 | 3050.99 |
| 1463011200000 | 3028.69 |
| 1463097600000 | 2996.21 |
| 1463356800000 | 3004.83 |
| 1463443200000 | 3029.05 |
| 1463529600000 | 3018.1 |
| 1463616000000 | 2965.54 |
| 1463702400000 | 2978.94 |
| 1463961600000 | 2991.62 |
| 1464048000000 | 3026.66 |
| 1464134400000 | 3064.23 |
| 1464220800000 | 3075.23 |
| 1464307200000 | 3063 |
| 1464566400000 | 3075.18 |
| 1464652800000 | 3057.99 |
| 1464739200000 | 3022.89 |
| 1464825600000 | 3033.4 |
| 1464912000000 | 3061.35 |
| 1465171200000 | 3091.4 |
| 1465257600000 | 3129.24 |
| 1465344000000 | 3112.29 |
| 1465430400000 | 3081.25 |
| 1465516800000 | 3017.6 |
| 1465776000000 | 2947.61 |
| 1465862400000 | 2872 |
| 1465948800000 | 2917.86 |
| 1466035200000 | 2848.75 |
| 1466121600000 | 2934.45 |
| 1466380800000 | 3027.43 |
| 1466467200000 | 3020.79 |
| 1466553600000 | 3038.65 |
| 1466640000000 | 3092.83 |
| 1466726400000 | 2829.27 |
| 1466985600000 | 2668.75 |
| 1467072000000 | 2740.11 |
| 1467158400000 | 2812.09 |
| 1467244800000 | 2836.04 |
| 1467331200000 | 2854.41 |
| 1467590400000 | 2830.74 |
| 1467676800000 | 2750.44 |
| 1467763200000 | 2735.21 |
| 1467849600000 | 2760.75 |
| 1467936000000 | 2790.96 |
| 1468195200000 | 2839.83 |
| 1468281600000 | 2914.23 |
| 1468368000000 | 2884.4 |
| 1468454400000 | 2986.01 |
| 1468540800000 | 2987.38 |
| 1468800000000 | 2984.17 |
| 1468886400000 | 2958.43 |
| 1468972800000 | 2976.16 |
| 1469059200000 | 2966.7 |
| 1469145600000 | 2980.25 |
| 1469404800000 | 2971.7 |
| 1469491200000 | 2985.37 |
| 1469577600000 | 3003.92 |
| 1469664000000 | 3012.3 |
| 1469750400000 | 3042.87 |
| 1470009600000 | 3013.14 |
| 1470096000000 | 2987.19 |
| 1470182400000 | 2954.4 |
| 1470268800000 | 2972.64 |
| 1470355200000 | 3008.38 |
| 1470614400000 | 3034.88 |
| 1470700800000 | 3074.96 |
| 1470787200000 | 3077.7 |
| 1470873600000 | 3086.64 |
| 1470960000000 | 3103.42 |
| 1471219200000 | 3108.56 |
| 1471305600000 | 3113.35 |
| 1471392000000 | 3086.28 |
| 1471478400000 | 3117.96 |
| 1471564800000 | 3119.51 |
| 1471824000000 | 3100.18 |
| 1471910400000 | 3142.27 |
| 1471996800000 | 3146.45 |
| 1472083200000 | 3137.69 |
| 1472169600000 | 3159.04 |
| 1472428800000 | 3137.52 |
| 1472515200000 | 3151.97 |
| 1472601600000 | 3125.39 |
| 1472688000000 | 3166.03 |
| 1472774400000 | 3199.86 |
| 1473033600000 | 3212.54 |
| 1473120000000 | 3243.08 |
| 1473206400000 | 3262.26 |
| 1473292800000 | 3296.92 |
| 1473379200000 | 3255.89 |
| 1473638400000 | 3232.43 |
| 1473724800000 | 3214.15 |
| 1473811200000 | 3181.32 |
| 1473897600000 | 3200.98 |
| 1473984000000 | 3146.98 |
| 1474243200000 | 3188.59 |
| 1474329600000 | 3180.82 |
| 1474416000000 | 3191.37 |
| 1474502400000 | 3272.44 |
| 1474588800000 | 3263.58 |
| 1474848000000 | 3249.8 |
| 1474934400000 | 3217.53 |
| 1475020800000 | 3233.48 |
| 1475107200000 | 3281.51 |
| 1475193600000 | 3274.86 |
| 1475452800000 | 3271.65 |
| 1475539200000 | 3270.29 |
| 1475625600000 | 3281.44 |
| 1475712000000 | 3266.48 |
| 1475798400000 | 3243.32 |
| 1476057600000 | 3256.47 |
| 1476144000000 | 3235.12 |
| 1476230400000 | 3216.51 |
| 1476316800000 | 3186.67 |
| 1476403200000 | 3224 |
| 1476662400000 | 3222.27 |
| 1476748800000 | 3258.86 |
| 1476835200000 | 3258.48 |
| 1476921600000 | 3271.17 |
| 1477008000000 | 3252.17 |
| 1477267200000 | 3296.35 |
| 1477353600000 | 3303.53 |
| 1477440000000 | 3321.17 |
| 1477526400000 | 3318.66 |
| 1477612800000 | 3322.17 |
| 1477872000000 | 3291.86 |
| 1477958400000 | 3316.33 |
| 1478044800000 | 3279.21 |
| 1478131200000 | 3321.53 |
| 1478217600000 | 3253.34 |
| 1478476800000 | 3251.89 |
| 1478563200000 | 3289.31 |
| 1478649600000 | 3296.84 |
| 1478736000000 | 3294.92 |
| 1478822400000 | 3269.87 |
| 1479081600000 | 3239.36 |
| 1479168000000 | 3261.23 |
| 1479254400000 | 3225.31 |
| 1479340800000 | 3204.55 |
| 1479427200000 | 3173.34 |
| 1479686400000 | 3193.67 |
| 1479772800000 | 3218.22 |
| 1479859200000 | 3198.82 |
| 1479945600000 | 3221.33 |
| 1480032000000 | 3221.5 |
| 1480291200000 | 3179.33 |
| 1480377600000 | 3202.57 |
| 1480464000000 | 3227.42 |
| 1480550400000 | 3230.42 |
| 1480636800000 | 3215.01 |
| 1480896000000 | 3264.79 |
| 1480982400000 | 3320.38 |
| 1481068800000 | 3366.81 |
| 1481155200000 | 3318.65 |
| 1481241600000 | 3304.39 |
| 1481500800000 | 3336.15 |
| 1481587200000 | 3363.39 |
| 1481673600000 | 3336.17 |
| 1481760000000 | 3298.45 |
| 1481846400000 | 3317.76 |
| 1482105600000 | 3300.33 |
| 1482192000000 | 3288.87 |
| 1482278400000 | 3313.87 |
| 1482364800000 | 3315.24 |
| 1482451200000 | 3318.49 |
| 1482710400000 | 3318.49 |
| 1482796800000 | 3320.34 |
| 1482883200000 | 3305.94 |
| 1482969600000 | 3349.19 |
| 1483056000000 | 3332.89 |
| 1483315200000 | 3379.4 |
| 1483401600000 | 3358.45 |
| 1483488000000 | 3386.81 |
| 1483574400000 | 3447.51 |
| 1483660800000 | 3440.03 |
| 1483920000000 | 3416.34 |
| 1484006400000 | 3403.97 |
| 1484092800000 | 3375.53 |
| 1484179200000 | 3437.65 |
| 1484265600000 | 3437.99 |
| 1484524800000 | 3421.61 |
| 1484611200000 | 3434.43 |
| 1484697600000 | 3440.61 |
| 1484784000000 | 3420.55 |
| 1484870400000 | 3463.3 |
| 1485129600000 | 3473.38 |
| 1485216000000 | 3489.43 |
| 1485302400000 | 3551.52 |
| 1485388800000 | 3511.98 |
| 1485475200000 | 3534.22 |
| 1485734400000 | 3484.34 |
| 1485820800000 | 3499.5 |
| 1485907200000 | 3543.82 |
| 1485993600000 | 3564.57 |
| 1486080000000 | 3561.59 |
| 1486339200000 | 3522.71 |
| 1486425600000 | 3509.46 |
| 1486512000000 | 3509.8 |
| 1486598400000 | 3531.32 |
| 1486684800000 | 3543.56 |
| 1486944000000 | 3562.7 |
| 1487030400000 | 3561.85 |
| 1487116800000 | 3584.96 |
| 1487203200000 | 3620.84 |
| 1487289600000 | 3590.49 |
| 1487548800000 | 3597.96 |
| 1487635200000 | 3579.05 |
| 1487721600000 | 3550.26 |
| 1487808000000 | 3580.19 |
| 1487894400000 | 3512.64 |
| 1488153600000 | 3510.94 |
| 1488240000000 | 3523.46 |
| 1488326400000 | 3565.34 |
| 1488412800000 | 3572.3 |
| 1488499200000 | 3569.5 |
| 1488758400000 | 3573.03 |
| 1488844800000 | 3568.92 |
| 1488931200000 | 3581.1 |
| 1489017600000 | 3582.01 |
| 1489104000000 | 3631.84 |
| 1489363200000 | 3646.04 |
| 1489449600000 | 3611.24 |
| 1489536000000 | 3608.77 |
| 1489622400000 | 3682.49 |
| 1489708800000 | 3676.89 |
| 1489968000000 | 3685.05 |
| 1490054400000 | 3677.94 |
| 1490140800000 | 3641.89 |
| 1490227200000 | 3667.6 |
| 1490313600000 | 3684.36 |
| 1490572800000 | 3673.22 |
| 1490659200000 | 3678.02 |
| 1490745600000 | 3668.7 |
| 1490832000000 | 3688 |
| 1490918400000 | 3653.96 |
| 1491177600000 | 3659.94 |
| 1491264000000 | 3680.04 |
| 1491350400000 | 3707.46 |
| 1491436800000 | 3719.81 |
| 1491523200000 | 3716.91 |
| 1491782400000 | 3711.96 |
| 1491868800000 | 3692.75 |
| 1491955200000 | 3682.48 |
| 1492041600000 | 3667.15 |
| 1492128000000 | 3667.15 |
| 1492387200000 | 3680.44 |
| 1492473600000 | 3656.66 |
| 1492560000000 | 3671.95 |
| 1492646400000 | 3703.82 |
| 1492732800000 | 3677.37 |
| 1492992000000 | 3844.31 |
| 1493078400000 | 3877.53 |
| 1493164800000 | 3891.74 |
| 1493251200000 | 3878.78 |
| 1493337600000 | 3941 |
| 1493596800000 | 3951.13 |
| 1493683200000 | 3955.95 |
| 1493769600000 | 3943.85 |
| 1493856000000 | 4002.4 |
| 1493942400000 | 4052.31 |
| 1494201600000 | 4036.41 |
| 1494288000000 | 4043.3 |
| 1494374400000 | 4023.56 |
| 1494460800000 | 4022.35 |
| 1494547200000 | 4049.62 |
| 1494806400000 | 4135.02 |
| 1494892800000 | 4186.26 |
| 1494979200000 | 4177.5 |
| 1495065600000 | 4132.72 |
| 1495152000000 | 4242.57 |
| 1495411200000 | 4303.03 |
| 1495497600000 | 4314.56 |
| 1495584000000 | 4324.02 |
| 1495670400000 | 4335.23 |
| 1495756800000 | 4330.89 |
| 1496016000000 | 4296.45 |
| 1496102400000 | 4268.31 |
| 1496188800000 | 4262.2 |
| 1496275200000 | 4285.06 |
| 1496361600000 | 4326.67 |
| 1496620800000 | 4318.04 |
| 1496707200000 | 4339.41 |
| 1496793600000 | 4350.94 |
| 1496880000000 | 4329.96 |
| 1496966400000 | 4360.54 |
| 1497225600000 | 4311.99 |
| 1497312000000 | 4321.85 |
| 1497398400000 | 4307.16 |
| 1497484800000 | 4258.09 |
| 1497571200000 | 4242.13 |
| 1497830400000 | 4289.46 |
| 1497916800000 | 4210.61 |
| 1498003200000 | 4229.3 |
| 1498089600000 | 4201.49 |
| 1498176000000 | 4190.35 |
| 1498435200000 | 4230.4 |
| 1498521600000 | 4270.77 |
| 1498608000000 | 4294.47 |
| 1498694400000 | 4309.56 |
| 1498780800000 | 4326.94 |
| 1499040000000 | 4351.28 |
| 1499126400000 | 4358.22 |
| 1499212800000 | 4343.41 |
| 1499299200000 | 4379.97 |
| 1499385600000 | 4340.88 |
| 1499644800000 | 4374.04 |
| 1499731200000 | 4376.04 |
| 1499817600000 | 4411.08 |
| 1499904000000 | 4429.07 |
| 1499990400000 | 4447.77 |
| 1500249600000 | 4480.2 |
| 1500336000000 | 4515.23 |
| 1500422400000 | 4491.32 |
| 1500508800000 | 4543.52 |
| 1500595200000 | 4504.29 |
| 1500854400000 | 4491.89 |
| 1500940800000 | 4565.03 |
| 1501027200000 | 4589.51 |
| 1501113600000 | 4618.61 |
| 1501200000000 | 4631.69 |
| 1501459200000 | 4622.82 |
| 1501545600000 | 4663.53 |
| 1501632000000 | 4670.58 |
| 1501718400000 | 4704.63 |
| 1501804800000 | 4665.23 |
| 1502064000000 | 4707.51 |
| 1502150400000 | 4685.18 |
| 1502236800000 | 4629.38 |
| 1502323200000 | 4579.42 |
| 1502409600000 | 4547.59 |
| 1502668800000 | 4618.21 |
| 1502755200000 | 4592.74 |
| 1502841600000 | 4621.72 |
| 1502928000000 | 4608.06 |
| 1503014400000 | 4552.82 |
| 1503273600000 | 4540.75 |
| 1503360000000 | 4553.74 |
| 1503446400000 | 4575.66 |
| 1503532800000 | 4596.32 |
| 1503619200000 | 4657.63 |
| 1503878400000 | 4652.7 |
| 1503964800000 | 4633.32 |
| 1504051200000 | 4635.39 |
| 1504137600000 | 4663.67 |
| 1504224000000 | 4695.6 |
| 1504483200000 | 4690.73 |
| 1504569600000 | 4671.42 |
| 1504656000000 | 4668.73 |
| 1504742400000 | 4717.04 |
| 1504828800000 | 4714.04 |
| 1505088000000 | 4744.32 |
| 1505174400000 | 4762.67 |
| 1505260800000 | 4744.84 |
| 1505347200000 | 4734.51 |
| 1505433600000 | 4749.46 |
| 1505692800000 | 4782.79 |
| 1505779200000 | 4788.24 |
| 1505865600000 | 4792.19 |
| 1505952000000 | 4773.15 |
| 1506038400000 | 4801.9 |
| 1506297600000 | 4755.73 |
| 1506384000000 | 4702.39 |
| 1506470400000 | 4688.95 |
| 1506556800000 | 4733.31 |
| 1506643200000 | 4761.95 |
| 1506902400000 | 4770.12 |
| 1506988800000 | 4776.22 |
| 1507075200000 | 4734.97 |
| 1507161600000 | 4762.55 |
| 1507248000000 | 4744.92 |
| 1507507200000 | 4768.85 |
| 1507593600000 | 4782.47 |
| 1507680000000 | 4810.88 |
| 1507766400000 | 4800.71 |
| 1507852800000 | 4855.52 |
| 1508112000000 | 4841.74 |
| 1508198400000 | 4818.32 |
| 1508284800000 | 4864.97 |
| 1508371200000 | 4855.54 |
| 1508457600000 | 4848.65 |
| 1508716800000 | 4836.29 |
| 1508803200000 | 4838.89 |
| 1508889600000 | 4830.84 |
| 1508976000000 | 4785.71 |
| 1509062400000 | 4806.97 |
| 1509321600000 | 4836.63 |
| 1509408000000 | 4829.88 |
| 1509494400000 | 4820.4 |
| 1509580800000 | 4892.95 |
| 1509667200000 | 4828.28 |
| 1509926400000 | 4797.72 |
| 1510012800000 | 4817.64 |
| 1510099200000 | 4821.82 |
| 1510185600000 | 4786.18 |
| 1510272000000 | 4816.81 |
| 1510531200000 | 4809.3 |
| 1510617600000 | 4817.39 |
| 1510704000000 | 4805.9 |
| 1510790400000 | 4785.15 |
| 1510876800000 | 4764.72 |
| 1511136000000 | 4751.99 |
| 1511222400000 | 4766.43 |
| 1511308800000 | 4785.87 |
| 1511395200000 | 4790.13 |
| 1511481600000 | 4866.42 |
| 1511740800000 | 4820.58 |
| 1511827200000 | 4832.14 |
| 1511913600000 | 4846.69 |
| 1512000000000 | 4893.52 |
| 1512086400000 | 4842.46 |
| 1512345600000 | 4884.89 |
| 1512432000000 | 4840.95 |
| 1512518400000 | 4786.91 |
| 1512604800000 | 4809.23 |
| 1512691200000 | 4794.83 |
| 1512950400000 | 4841.69 |
| 1513036800000 | 4805.92 |
| 1513123200000 | 4773.87 |
| 1513209600000 | 4789.24 |
| 1513296000000 | 4744.61 |
| 1513555200000 | 4937.54 |
| 1513641600000 | 4957.34 |
| 1513728000000 | 4964.8 |
| 1513814400000 | 5001.8 |
| 1513900800000 | 4989.1 |
| 1514160000000 | 4989.1 |
| 1514246400000 | 5002.17 |
| 1514332800000 | 5002.29 |
| 1514419200000 | 5028.47 |
| 1514505600000 | 5040.85 |
| 1514851200000 | 5100.84 |
| 1514937600000 | 5155.86 |
| 1515024000000 | 5280.49 |
| 1515110400000 | 5261.04 |
| 1515369600000 | 5239.4 |
| 1515456000000 | 5231.71 |
| 1515542400000 | 5301.82 |
| 1515628800000 | 5333.29 |
| 1515715200000 | 5376.08 |
| 1515974400000 | 5431.72 |
| 1516060800000 | 5421.71 |
| 1516147200000 | 5449.59 |
| 1516233600000 | 5455.83 |
| 1516320000000 | 5471.32 |
| 1516579200000 | 5533.91 |
| 1516665600000 | 5568.46 |
| 1516752000000 | 5578.5 |
| 1516838400000 | 5599.69 |
| 1516924800000 | 5576.19 |
| 1517184000000 | 5516.39 |
| 1517270400000 | 5486.74 |
| 1517356800000 | 5499.93 |
| 1517443200000 | 5503.21 |
| 1517529600000 | 5412.71 |
| 1517788800000 | 5345.5 |
| 1517875200000 | 5165.67 |
| 1517961600000 | 5297.8 |
| 1518048000000 | 5114.84 |
| 1518134400000 | 5050.73 |
| 1518393600000 | 5139.09 |
| 1518480000000 | 5151.81 |
| 1518566400000 | 5180.82 |
| 1518652800000 | 5215.94 |
| 1518739200000 | 5227.94 |
| 1518998400000 | 5198.47 |
| 1519084800000 | 5171.58 |
| 1519171200000 | 5196.32 |
| 1519257600000 | 5177.49 |
| 1519344000000 | 5156.11 |
| 1519603200000 | 5151.93 |
| 1519689600000 | 5162.85 |
| 1519776000000 | 5206.24 |
| 1519862400000 | 5161.73 |
| 1519948800000 | 5132.07 |
| 1520208000000 | 5155.28 |
| 1520294400000 | 5243.06 |
| 1520380800000 | 5247.95 |
| 1520467200000 | 5246.37 |
| 1520553600000 | 5277.15 |
| 1520812800000 | 5280.29 |
| 1520899200000 | 5256.88 |
| 1520985600000 | 5216.12 |
| 1521072000000 | 5199.77 |
| 1521158400000 | 5205.65 |
| 1521417600000 | 5247.54 |
| 1521504000000 | 5253.45 |
| 1521590400000 | 5267.43 |
| 1521676800000 | 5204.86 |
| 1521763200000 | 5191.98 |
| 1522022400000 | 5231.39 |
| 1522108800000 | 5237.48 |
| 1522195200000 | 5218.17 |
| 1522281600000 | 5183.23 |
| 1522368000000 | 5183.23 |
| 1522627200000 | 5187.86 |
| 1522713600000 | 5156.17 |
| 1522800000000 | 5151.9 |
| 1522886400000 | 5243.71 |
| 1522972800000 | 5216.93 |
| 1523232000000 | 5135.44 |
| 1523318400000 | 5190.39 |
| 1523404800000 | 5156.22 |
| 1523491200000 | 5202.99 |
| 1523577600000 | 5195.08 |
| 1523836800000 | 5213.54 |
| 1523923200000 | 5219.16 |
| 1524009600000 | 5266.6 |
| 1524096000000 | 5296.69 |
| 1524182400000 | 5261.64 |
| 1524441600000 | 5260.72 |
| 1524528000000 | 5285.54 |
| 1524614400000 | 5171.85 |
| 1524700800000 | 5174.72 |
| 1524787200000 | 5197.25 |
| 1525046400000 | 5186.6 |
| 1525132800000 | 5146.89 |
| 1525219200000 | 5143.05 |
| 1525305600000 | 5145.38 |
| 1525392000000 | 5102.93 |
| 1525651200000 | 5144.39 |
| 1525737600000 | 5073.55 |
| 1525824000000 | 5122.08 |
| 1525910400000 | 5129 |
| 1525996800000 | 5189.76 |
| 1526256000000 | 5197.6 |
| 1526342400000 | 5169.93 |
| 1526428800000 | 5088.59 |
| 1526515200000 | 5117.72 |
| 1526601600000 | 5079.16 |
| 1526860800000 | 5070.74 |
| 1526947200000 | 5108.96 |
| 1527033600000 | 5039.68 |
| 1527120000000 | 4996.63 |
| 1527206400000 | 4930.06 |
| 1527465600000 | 4925.96 |
| 1527552000000 | 4843.07 |
| 1527638400000 | 4910.09 |
| 1527724800000 | 4936.36 |
| 1527811200000 | 4923.58 |
| 1528070400000 | 4903.66 |
| 1528156800000 | 4813.91 |
| 1528243200000 | 4907.26 |
| 1528329600000 | 4997.66 |
| 1528416000000 | 4963.59 |
| 1528675200000 | 5029.66 |
| 1528761600000 | 5015.01 |
| 1528848000000 | 4987.48 |
| 1528934400000 | 4958.26 |
| 1529020800000 | 4910.75 |
| 1529280000000 | 4856.67 |
| 1529366400000 | 4779.79 |
| 1529452800000 | 4766.23 |
| 1529539200000 | 4766.62 |
| 1529625600000 | 4835.56 |
| 1529884800000 | 4777.48 |
| 1529971200000 | 4770.15 |
| 1530057600000 | 4785.63 |
| 1530144000000 | 4758.45 |
| 1530230400000 | 4816.03 |
| 1530489600000 | 4754.54 |
| 1530576000000 | 4764.91 |
| 1530662400000 | 4799.78 |
| 1530748800000 | 4838.33 |
| 1530835200000 | 4872.16 |
| 1531094400000 | 4889.19 |
| 1531180800000 | 4906.04 |
| 1531267200000 | 4830.18 |
| 1531353600000 | 4855.98 |
| 1531440000000 | 4869.53 |
| 1531699200000 | 4898.72 |
| 1531785600000 | 4871.2 |
| 1531872000000 | 4903.65 |
| 1531958400000 | 4883.62 |
| 1532044800000 | 4934.35 |
| 1532304000000 | 4929.14 |
| 1532390400000 | 5000.18 |
| 1532476800000 | 5001.95 |
| 1532563200000 | 5032.57 |
| 1532649600000 | 5045.63 |
| 1532908800000 | 5064.58 |
| 1532995200000 | 5085.56 |
| 1533081600000 | 5082.43 |
| 1533168000000 | 5016.91 |
| 1533254400000 | 5045.88 |
| 1533513600000 | 5043.26 |
| 1533600000000 | 5085.11 |
| 1533686400000 | 5040.47 |
| 1533772800000 | 4962.73 |
| 1533859200000 | 4845.08 |
| 1534118400000 | 4804.88 |
| 1534204800000 | 4765.26 |
| 1534291200000 | 4740.47 |
| 1534377600000 | 4741.77 |
| 1534464000000 | 4744.73 |
| 1534723200000 | 4728.5 |
| 1534809600000 | 4819.53 |
| 1534896000000 | 4867.24 |
| 1534982400000 | 4851.01 |
| 1535068800000 | 4882.7 |
| 1535328000000 | 4929.72 |
| 1535414400000 | 4972.32 |
| 1535500800000 | 4962.33 |
| 1535587200000 | 4927.87 |
| 1535673600000 | 4893.14 |
| 1535932800000 | 4917.63 |
| 1536019200000 | 4871.18 |
| 1536105600000 | 4879.47 |
| 1536192000000 | 4842.51 |
| 1536278400000 | 4837.41 |
| 1536537600000 | 4862.78 |
| 1536624000000 | 4866.68 |
| 1536710400000 | 4919.32 |
| 1536796800000 | 4940.52 |
| 1536883200000 | 4976.62 |
| 1537142400000 | 4989.31 |
| 1537228800000 | 5021.33 |
| 1537315200000 | 5039.5 |
| 1537401600000 | 5077.5 |
| 1537488000000 | 5062.77 |
| 1537747200000 | 5067.2 |
| 1537833600000 | 5090.26 |
| 1537920000000 | 5071.45 |
| 1538006400000 | 5024.31 |
| 1538092800000 | 4953.07 |
| 1538352000000 | 4964.25 |
| 1538438400000 | 4971.59 |
| 1538524800000 | 4987.92 |
| 1538611200000 | 4984.63 |
| 1538697600000 | 4935.16 |
| 1538956800000 | 4864.42 |
| 1539043200000 | 4855.5 |
| 1539129600000 | 4771.71 |
| 1539216000000 | 4711.76 |
| 1539302400000 | 4711.44 |
| 1539561600000 | 4744.68 |
| 1539648000000 | 4822.21 |
| 1539734400000 | 4813.83 |
| 1539820800000 | 4767.98 |
| 1539907200000 | 4729.76 |
| 1540166400000 | 4714.13 |
| 1540252800000 | 4567.54 |
| 1540339200000 | 4449.62 |
| 1540425600000 | 4465.03 |
| 1540512000000 | 4459.61 |
| 1540771200000 | 4469.41 |
| 1540857600000 | 4477.96 |
| 1540944000000 | 4568.19 |
| 1541030400000 | 4593.71 |
| 1541116800000 | 4628.52 |
| 1541376000000 | 4615.52 |
| 1541462400000 | 4596.34 |
| 1541548800000 | 4682.75 |
| 1541635200000 | 4691.42 |
| 1541721600000 | 4630.47 |
| 1541980800000 | 4525.48 |
| 1542067200000 | 4515.29 |
| 1542153600000 | 4535.89 |
| 1542240000000 | 4514.9 |
| 1542326400000 | 4543.21 |
| 1542585600000 | 4490.78 |
| 1542672000000 | 4403.82 |
| 1542758400000 | 4455.8 |
| 1542844800000 | 4419.73 |
| 1542931200000 | 4370.35 |
| 1543190400000 | 4387.89 |
| 1543276800000 | 4345.17 |
| 1543363200000 | 4366.88 |
| 1543449600000 | 4451.2 |
| 1543536000000 | 4435.89 |
| 1543795200000 | 4493.04 |
| 1543881600000 | 4420.58 |
| 1543968000000 | 4358.13 |
| 1544054400000 | 4236.55 |
| 1544140800000 | 4260.52 |
| 1544400000000 | 4126.37 |
| 1544486400000 | 4147.01 |
| 1544572800000 | 4233.44 |
| 1544659200000 | 4197.45 |
| 1544745600000 | 4178.37 |
| 1545004800000 | 4122.3 |
| 1545091200000 | 4168.05 |
| 1545177600000 | 4103.47 |
| 1545264000000 | 3993.03 |
| 1545350400000 | 3944.43 |
| 1545609600000 | 3944.43 |
| 1545696000000 | 3944.43 |
| 1545782400000 | 3942.36 |
| 1545868800000 | 3892.54 |
| 1545955200000 | 3997.28 |
| 1546214400000 | 3996.23 |
| 1546387200000 | 4002.88 |
| 1546473600000 | 4018.92 |
| 1546560000000 | 4150.4 |
| 1546819200000 | 4217.97 |
| 1546905600000 | 4211.5 |
| 1546992000000 | 4292.46 |
| 1547078400000 | 4284.2 |
| 1547164800000 | 4248.18 |
| 1547424000000 | 4204.51 |
| 1547510400000 | 4216.78 |
| 1547596800000 | 4252.93 |
| 1547683200000 | 4228.88 |
| 1547769600000 | 4325.92 |
| 1548028800000 | 4293.38 |
| 1548115200000 | 4269.25 |
| 1548201600000 | 4267.38 |
| 1548288000000 | 4262.51 |
| 1548374400000 | 4363.51 |
| 1548633600000 | 4331.58 |
| 1548720000000 | 4328.02 |
| 1548806400000 | 4376 |
| 1548892800000 | 4376.42 |
| 1548979200000 | 4381.3 |
| 1549238400000 | 4374.6 |
| 1549324800000 | 4396.16 |
| 1549411200000 | 4415.7 |
| 1549497600000 | 4355.17 |
| 1549584000000 | 4289.46 |
| 1549843200000 | 4300.23 |
| 1549929600000 | 4348.55 |
| 1550016000000 | 4319.55 |
| 1550102400000 | 4267.97 |
| 1550188800000 | 4348.47 |
| 1550448000000 | 4369.43 |
| 1550534400000 | 4377.18 |
| 1550620800000 | 4437.32 |
| 1550707200000 | 4392.41 |
| 1550793600000 | 4387.78 |
| 1551052800000 | 4382.35 |
| 1551139200000 | 4383.05 |
| 1551225600000 | 4401.4 |
| 1551312000000 | 4420.45 |
| 1551398400000 | 4451.34 |
| 1551657600000 | 4438.71 |
| 1551744000000 | 4410.21 |
| 1551830400000 | 4366.21 |
| 1551916800000 | 4275.19 |
| 1552003200000 | 4227.26 |
| 1552262400000 | 4239.57 |
| 1552348800000 | 4264.36 |
| 1552435200000 | 4330.78 |
| 1552521600000 | 4399.42 |
| 1552608000000 | 4409.24 |
| 1552867200000 | 4451.12 |
| 1552953600000 | 4464.28 |
| 1553040000000 | 4453.93 |
| 1553126400000 | 4475.14 |
| 1553212800000 | 4387.64 |
| 1553472000000 | 4366.33 |
| 1553558400000 | 4376.38 |
| 1553644800000 | 4368.56 |
| 1553731200000 | 4337.35 |
| 1553817600000 | 4360.45 |
| 1554076800000 | 4417.59 |
| 1554163200000 | 4426.48 |
| 1554249600000 | 4495.88 |
| 1554336000000 | 4481.94 |
| 1554422400000 | 4531.9 |
| 1554681600000 | 4489.36 |
| 1554768000000 | 4500.62 |
| 1554854400000 | 4528.11 |
| 1554940800000 | 4576.23 |
| 1555027200000 | 4655.86 |
| 1555286400000 | 4700.94 |
| 1555372800000 | 4720.18 |
| 1555459200000 | 4755.65 |
| 1555545600000 | 4744.09 |
| 1555632000000 | 4744.09 |
| 1555891200000 | 4748.94 |
| 1555977600000 | 4730.55 |
| 1556064000000 | 4682.15 |
| 1556150400000 | 4636.02 |
| 1556236800000 | 4622.2 |
| 1556496000000 | 4625.88 |
| 1556582400000 | 4626.54 |
| 1556668800000 | 4640.37 |
| 1556755200000 | 4584.51 |
| 1556841600000 | 4560.9 |
| 1557100800000 | 4510.37 |
| 1557187200000 | 4459.04 |
| 1557273600000 | 4467.8 |
| 1557360000000 | 4374.72 |
| 1557446400000 | 4429.17 |
| 1557705600000 | 4379.04 |
| 1557792000000 | 4415.93 |
| 1557878400000 | 4413.58 |
| 1557964800000 | 4437.73 |
| 1558051200000 | 4414.62 |
| 1558310400000 | 4393.71 |
| 1558396800000 | 4439.05 |
| 1558483200000 | 4403.57 |
| 1558569600000 | 4323.23 |
| 1558656000000 | 4358.23 |
| 1558915200000 | 4357.6 |
| 1559001600000 | 4346.07 |
| 1559088000000 | 4273.96 |
| 1559174400000 | 4292.03 |
| 1559260800000 | 4267.14 |
| 1559520000000 | 4291.1 |
| 1559606400000 | 4347.03 |
| 1559692800000 | 4364.48 |
| 1559779200000 | 4346.08 |
| 1559865600000 | 4399.73 |
| 1560124800000 | 4391 |
| 1560211200000 | 4442.88 |
| 1560297600000 | 4404.08 |
| 1560384000000 | 4393.65 |
| 1560470400000 | 4361.9 |
| 1560729600000 | 4333.43 |
| 1560816000000 | 4378.71 |
| 1560902400000 | 4394.56 |
| 1560988800000 | 4420.68 |
| 1561075200000 | 4427.31 |
| 1561334400000 | 4451.37 |
| 1561420800000 | 4413.24 |
| 1561507200000 | 4441.5 |
| 1561593600000 | 4439.39 |
| 1561680000000 | 4495.79 |
| 1561939200000 | 4506.75 |
| 1562025600000 | 4466.62 |
| 1562112000000 | 4500.74 |
| 1562198400000 | 4533.63 |
| 1562284800000 | 4503.14 |
| 1562544000000 | 4495.17 |
| 1562630400000 | 4438.85 |
| 1562716800000 | 4469.66 |
| 1562803200000 | 4475.13 |
| 1562889600000 | 4489.53 |
| 1563148800000 | 4489.51 |
| 1563235200000 | 4484.87 |
| 1563321600000 | 4444.64 |
| 1563408000000 | 4409.02 |
| 1563494400000 | 4405.04 |
| 1563753600000 | 4440.26 |
| 1563840000000 | 4481.32 |
| 1563926400000 | 4512.75 |
| 1564012800000 | 4520.84 |
| 1564099200000 | 4495.5 |
| 1564358400000 | 4469.9 |
| 1564444800000 | 4421.75 |
| 1564531200000 | 4424.33 |
| 1564617600000 | 4362.32 |
| 1564704000000 | 4358.03 |
| 1564963200000 | 4313.55 |
| 1565049600000 | 4309.78 |
| 1565136000000 | 4307.48 |
| 1565222400000 | 4330.13 |
| 1565308800000 | 4321.73 |
| 1565568000000 | 4310.81 |
| 1565654400000 | 4319.75 |
| 1565740800000 | 4240.64 |
| 1565827200000 | 4191.72 |
| 1565913600000 | 4223.24 |
| 1566172800000 | 4296.32 |
| 1566259200000 | 4262.59 |
| 1566345600000 | 4344.18 |
| 1566432000000 | 4320.38 |
| 1566518400000 | 4283.4 |
| 1566777600000 | 4285.64 |
| 1566864000000 | 4279.71 |
| 1566950400000 | 4227.07 |
| 1567036800000 | 4250.71 |
| 1567123200000 | 4262.6 |
| 1567382400000 | 4241.19 |
| 1567468800000 | 4203.01 |
| 1567555200000 | 4267.81 |
| 1567641600000 | 4304.03 |
| 1567728000000 | 4311.29 |
| 1567987200000 | 4346.03 |
| 1568073600000 | 4390.8 |
| 1568160000000 | 4386.16 |
| 1568246400000 | 4424.89 |
| 1568332800000 | 4468.47 |
| 1568592000000 | 4458.87 |
| 1568678400000 | 4467.07 |
| 1568764800000 | 4463.88 |
| 1568851200000 | 4502.72 |
| 1568937600000 | 4479.98 |
| 1569196800000 | 4428.91 |
| 1569283200000 | 4429.7 |
| 1569369600000 | 4364.44 |
| 1569456000000 | 4359.04 |
| 1569542400000 | 4390.08 |
| 1569801600000 | 4358.25 |
| 1569888000000 | 4339.33 |
| 1569974400000 | 4254.69 |
| 1570060800000 | 4243.8 |
| 1570147200000 | 4265.95 |
| 1570406400000 | 4288.17 |
| 1570492800000 | 4252.58 |
| 1570579200000 | 4255.44 |
| 1570665600000 | 4301.58 |
| 1570752000000 | 4401.1 |
| 1571011200000 | 4392.45 |
| 1571097600000 | 4438.48 |
| 1571184000000 | 4458.8 |
| 1571270400000 | 4481.36 |
| 1571356800000 | 4503.97 |
| 1571616000000 | 4557.85 |
| 1571702400000 | 4597.18 |
| 1571788800000 | 4626.66 |
| 1571875200000 | 4634.8 |
| 1571961600000 | 4628.2 |
| 1572220800000 | 4677.87 |
| 1572307200000 | 4690.17 |
| 1572393600000 | 4668.86 |
| 1572480000000 | 4636.35 |
| 1572566400000 | 4678.64 |
| 1572825600000 | 4757.56 |
| 1572912000000 | 4750.22 |
| 1572998400000 | 4720.68 |
| 1573084800000 | 4743.81 |
| 1573171200000 | 4699.31 |
| 1573430400000 | 4711.52 |
| 1573516800000 | 4711.1 |
| 1573603200000 | 4694.9 |
| 1573689600000 | 4646.05 |
| 1573776000000 | 4672.85 |
| 1574035200000 | 4642.13 |
| 1574121600000 | 4635.61 |
| 1574208000000 | 4634.55 |
| 1574294400000 | 4629.14 |
| 1574380800000 | 4648.92 |
| 1574640000000 | 4647.25 |
| 1574726400000 | 4659.17 |
| 1574812800000 | 4640.48 |
| 1574899200000 | 4635.67 |
| 1574985600000 | 4591.69 |
| 1575244800000 | 4580.2 |
| 1575331200000 | 4546.91 |
| 1575417600000 | 4576.8 |
| 1575504000000 | 4580.8 |
| 1575590400000 | 4604.51 |
| 1575849600000 | 4583.61 |
| 1575936000000 | 4586.28 |
| 1576022400000 | 4594.47 |
| 1576108800000 | 4669.7 |
| 1576195200000 | 4679.05 |
| 1576454400000 | 4722.78 |
| 1576540800000 | 4739.87 |
| 1576627200000 | 4709.51 |
| 1576713600000 | 4720.41 |
| 1576800000000 | 4717.91 |
| 1577059200000 | 4734.96 |
| 1577145600000 | 4736.03 |
| 1577232000000 | 4736.03 |
| 1577318400000 | 4739.66 |
| 1577404800000 | 4755.65 |
| 1577664000000 | 4735.94 |
| 1577750400000 | 4745.03 |
| 1577923200000 | 4799.65 |
| 1578009600000 | 4766.59 |
| 1578268800000 | 4755.39 |
| 1578355200000 | 4716.48 |
| 1578441600000 | 4714.31 |
| 1578528000000 | 4721.65 |
| 1578614400000 | 4747.35 |
| 1578873600000 | 4753.2 |
| 1578960000000 | 4739.85 |
| 1579046400000 | 4700.88 |
| 1579132800000 | 4702.46 |
| 1579219200000 | 4681.5 |
| 1579478400000 | 4678.67 |
| 1579564800000 | 4665.81 |
| 1579651200000 | 4653.38 |
| 1579737600000 | 4594.84 |
| 1579824000000 | 4617.9 |
| 1580083200000 | 4546.07 |
| 1580169600000 | 4569.78 |
| 1580256000000 | 4587.86 |
| 1580342400000 | 4557.54 |
| 1580428800000 | 4541.05 |
| 1580688000000 | 4504.72 |
| 1580774400000 | 4535.35 |
| 1580860800000 | 4576 |
| 1580947200000 | 4593.28 |
| 1581033600000 | 4594.11 |
| 1581292800000 | 4540.02 |
| 1581379200000 | 4624.9 |
| 1581465600000 | 4651.07 |
| 1581552000000 | 4617.82 |
| 1581638400000 | 4637.9 |
| 1581897600000 | 4628.61 |
| 1581984000000 | 4584.4 |
| 1582070400000 | 4595.62 |
| 1582156800000 | 4566.57 |
| 1582243200000 | 4554.38 |
| 1582502400000 | 4397.18 |
| 1582588800000 | 4302.08 |
| 1582675200000 | 4286.64 |
| 1582761600000 | 4172.61 |
| 1582848000000 | 4086.09 |
| 1583107200000 | 4126.53 |
| 1583193600000 | 4192.73 |
| 1583280000000 | 4167.01 |
| 1583366400000 | 4072.42 |
| 1583452800000 | 3966.32 |
| 1583712000000 | 3653 |
| 1583798400000 | 3601.5 |
| 1583884800000 | 3499.74 |
| 1583971200000 | 2983.37 |
| 1584057600000 | 2995.97 |
| 1584316800000 | 2700.51 |
| 1584403200000 | 2635.45 |
| 1584489600000 | 2410.14 |
| 1584576000000 | 2480.75 |
| 1584662400000 | 2721.86 |
| 1584921600000 | 2725.86 |
| 1585008000000 | 2946.2 |
| 1585094400000 | 2937.74 |
| 1585180800000 | 3047.62 |
| 1585267200000 | 2976.71 |
| 1585526400000 | 2955.33 |
| 1585612800000 | 2958.14 |
| 1585699200000 | 2864.98 |
| 1585785600000 | 2898.53 |
| 1585872000000 | 2858.76 |
| 1586131200000 | 2976.9 |
| 1586217600000 | 3118.62 |
| 1586304000000 | 3094.65 |
| 1586390400000 | 3213.86 |
| 1586476800000 | 3213.86 |
| 1586736000000 | 3202.7 |
| 1586822400000 | 3211.99 |
| 1586908800000 | 3011.86 |
| 1586995200000 | 2944.57 |
| 1587081600000 | 3044.05 |
| 1587340800000 | 3031.5 |
| 1587427200000 | 2927.36 |
| 1587513600000 | 2977.93 |
| 1587600000000 | 3077.97 |
| 1587686400000 | 3049.42 |
| 1587945600000 | 3086.41 |
| 1588032000000 | 3155.47 |
| 1588118400000 | 3286.18 |
| 1588204800000 | 3274.41 |
| 1588291200000 | 3291 |
| 1588550400000 | 3146.98 |
| 1588636800000 | 3198.73 |
| 1588723200000 | 3171.88 |
| 1588809600000 | 3218.89 |
| 1588896000000 | 3282.17 |
| 1589155200000 | 3238.44 |
| 1589241600000 | 3218.11 |
| 1589328000000 | 3156.45 |
| 1589414400000 | 3077.56 |
| 1589500800000 | 3096.6 |
| 1589760000000 | 3218.53 |
| 1589846400000 | 3113.97 |
| 1589932800000 | 3168.43 |
| 1590019200000 | 3088.77 |
| 1590105600000 | 3112.02 |
| 1590364800000 | 3155.05 |
| 1590451200000 | 3269.66 |
| 1590537600000 | 3317.94 |
| 1590624000000 | 3369.91 |
| 1590710400000 | 3343.19 |
| 1590969600000 | 3347.4 |
| 1591056000000 | 3472.4 |
| 1591142400000 | 3566.13 |
| 1591228800000 | 3641.57 |
| 1591315200000 | 3773.17 |
| 1591574400000 | 3811.13 |
| 1591660800000 | 3739.23 |
| 1591747200000 | 3644.69 |
| 1591833600000 | 3482.09 |
| 1591920000000 | 3493.86 |
| 1592179200000 | 3465.88 |
| 1592265600000 | 3551.34 |
| 1592352000000 | 3530.97 |
| 1592438400000 | 3508.07 |
| 1592524800000 | 3484.34 |
| 1592784000000 | 3445.36 |
| 1592870400000 | 3517.36 |
| 1592956800000 | 3377.84 |
| 1593043200000 | 3390.76 |
| 1593129600000 | 3366.96 |
| 1593388800000 | 3411.12 |
| 1593475200000 | 3402.98 |
| 1593561600000 | 3422.76 |
| 1593648000000 | 3462.09 |
| 1593734400000 | 3446.36 |
| 1593993600000 | 3569.34 |
| 1594080000000 | 3521.1 |
| 1594166400000 | 3494.02 |
| 1594252800000 | 3456.13 |
| 1594339200000 | 3480.12 |
| 1594598400000 | 3529.71 |
| 1594684800000 | 3544.87 |
| 1594771200000 | 3589.57 |
| 1594857600000 | 3580.84 |
| 1594944000000 | 3562.33 |
| 1595203200000 | 3566.87 |
| 1595289600000 | 3623.61 |
| 1595376000000 | 3634.49 |
| 1595462400000 | 3593.75 |
| 1595548800000 | 3542.93 |
| 1595808000000 | 3571.24 |
| 1595894400000 | 3533.63 |
| 1595980800000 | 3512.47 |
| 1596067200000 | 3427.05 |
| 1596153600000 | 3401.67 |
| 1596412800000 | 3423.91 |
| 1596499200000 | 3487.55 |
| 1596585600000 | 3565.14 |
| 1596672000000 | 3511.35 |
| 1596758400000 | 3497.62 |
| 1597017600000 | 3533.64 |
| 1597104000000 | 3609.27 |
| 1597190400000 | 3644.74 |
| 1597276800000 | 3626.92 |
| 1597363200000 | 3589.08 |
| 1597622400000 | 3566.95 |
| 1597708800000 | 3564.44 |
| 1597795200000 | 3566.98 |
| 1597881600000 | 3520.21 |
| 1597968000000 | 3497.43 |
| 1598227200000 | 3582.09 |
| 1598313600000 | 3567.66 |
| 1598400000000 | 3588.65 |
| 1598486400000 | 3556.75 |
| 1598572800000 | 3628.23 |
| 1598832000000 | 3591.8 |
| 1598918400000 | 3594.81 |
| 1599004800000 | 3553.53 |
| 1599091200000 | 3551.35 |
| 1599177600000 | 3540.7 |
| 1599436800000 | 3603.17 |
| 1599523200000 | 3541.79 |
| 1599609600000 | 3597.52 |
| 1599696000000 | 3607.1 |
| 1599782400000 | 3574.7 |
| 1600041600000 | 3595.22 |
| 1600128000000 | 3586.89 |
| 1600214400000 | 3614.09 |
| 1600300800000 | 3584.38 |
| 1600387200000 | 3541.74 |
| 1600646400000 | 3378.08 |
| 1600732800000 | 3374.19 |
| 1600819200000 | 3338.31 |
| 1600905600000 | 3318.6 |
| 1600992000000 | 3285.2 |
| 1601251200000 | 3356.55 |
| 1601337600000 | 3344.39 |
| 1601424000000 | 3365.61 |
| 1601510400000 | 3337.83 |
| 1601596800000 | 3348 |
| 1601856000000 | 3433.19 |
| 1601942400000 | 3511.21 |
| 1602028800000 | 3498.8 |
| 1602115200000 | 3554.02 |
| 1602201600000 | 3577.31 |
| 1602460800000 | 3586.1 |
| 1602547200000 | 3526.36 |
| 1602633600000 | 3556.07 |
| 1602720000000 | 3485.32 |
| 1602806400000 | 3520.28 |
| 1603065600000 | 3540.21 |
| 1603152000000 | 3556.53 |
| 1603238400000 | 3539.32 |
| 1603324800000 | 3510.38 |
| 1603411200000 | 3555.02 |
| 1603670400000 | 3549.61 |
| 1603756800000 | 3426.35 |
| 1603843200000 | 3312.76 |
| 1603929600000 | 3253.69 |
| 1604016000000 | 3284.99 |
| 1604275200000 | 3326.41 |
| 1604361600000 | 3451.05 |
| 1604448000000 | 3448.63 |
| 1604534400000 | 3528.85 |
| 1604620800000 | 3511.08 |
| 1604880000000 | 3755.53 |
| 1604966400000 | 3879.24 |
| 1605052800000 | 3878.84 |
| 1605139200000 | 3872.4 |
| 1605225600000 | 3900.45 |
| 1605484800000 | 4021.77 |
| 1605571200000 | 4056.54 |
| 1605657600000 | 4080.18 |
| 1605744000000 | 4053.68 |
| 1605830400000 | 4062.24 |
| 1606089600000 | 4086.06 |
| 1606176000000 | 4172.63 |
| 1606262400000 | 4205.78 |
| 1606348800000 | 4199.56 |
| 1606435200000 | 4247.17 |
| 1606694400000 | 4179.93 |
| 1606780800000 | 4291.29 |
| 1606867200000 | 4308.29 |
| 1606953600000 | 4350.47 |
| 1607040000000 | 4408.39 |
| 1607299200000 | 4383.46 |
| 1607385600000 | 4364.59 |
| 1607472000000 | 4407.51 |
| 1607558400000 | 4394.52 |
| 1607644800000 | 4352.64 |
| 1607904000000 | 4401.94 |
| 1607990400000 | 4474.32 |
| 1608076800000 | 4524.27 |
| 1608163200000 | 4550.88 |
| 1608249600000 | 4530.23 |
| 1608508800000 | 4432.55 |
| 1608595200000 | 4495.86 |
| 1608681600000 | 4549.27 |
| 1608768000000 | 4548.15 |
| 1608854400000 | 4548.15 |
| 1609113600000 | 4606.83 |
| 1609200000000 | 4645.18 |
| 1609286400000 | 4671.96 |
| 1609372800000 | 4647.27 |
| 1609718400000 | 4680.98 |
| 1609804800000 | 4691.58 |
| 1609891200000 | 4813.56 |
| 1609977600000 | 4926.84 |
| 1610064000000 | 4919.94 |
| 1610323200000 | 4878.63 |
| 1610409600000 | 4919.26 |
| 1610496000000 | 4924.32 |
| 1610582400000 | 4961.56 |
| 1610668800000 | 4870.22 |
| 1610928000000 | 4925.36 |
| 1611014400000 | 4973.04 |
| 1611100800000 | 5005.33 |
| 1611187200000 | 5023.41 |
| 1611273600000 | 4998.88 |
| 1611532800000 | 4875.14 |
| 1611619200000 | 4912.75 |
| 1611705600000 | 4816.2 |
| 1611792000000 | 4825.8 |
| 1611878400000 | 4806.08 |
| 1612137600000 | 4849.93 |
| 1612224000000 | 4874.14 |
| 1612310400000 | 4893.83 |
| 1612396800000 | 4908.78 |
| 1612483200000 | 4968.07 |
| 1612742400000 | 4987.92 |
| 1612828800000 | 4975.4 |
| 1612915200000 | 4988.76 |
| 1613001600000 | 4963.31 |
| 1613088000000 | 4919.94 |
| 1613347200000 | 5006.16 |
| 1613433600000 | 5012.37 |
| 1613520000000 | 4968.67 |
| 1613606400000 | 4914.67 |
| 1613692800000 | 4979.46 |
| 1613952000000 | 4989.37 |
| 1614038400000 | 5044.82 |
| 1614124800000 | 5079.62 |
| 1614211200000 | 5126.85 |
| 1614297600000 | 4993.69 |
| 1614556800000 | 5063.03 |
| 1614643200000 | 5078.39 |
| 1614729600000 | 5093.33 |
| 1614816000000 | 5064.63 |
| 1614902400000 | 5003.86 |
| 1615161600000 | 5063.13 |
| 1615248000000 | 5076.93 |
| 1615334400000 | 5086.46 |
| 1615420800000 | 5139.4 |
| 1615507200000 | 5144.1 |
| 1615766400000 | 5146.03 |
| 1615852800000 | 5155.6 |
| 1615939200000 | 5121.72 |
| 1616025600000 | 5147.58 |
| 1616112000000 | 5080.54 |
| 1616371200000 | 5070.77 |
| 1616457600000 | 5030.5 |
| 1616544000000 | 5061.51 |
| 1616630400000 | 4988.42 |
| 1616716800000 | 5071.1 |
| 1616976000000 | 5047.66 |
| 1617062400000 | 5087.93 |
| 1617148800000 | 5079.04 |
| 1617235200000 | 5145.64 |
| 1617321600000 | 5145.37 |
| 1617580800000 | 5161.72 |
| 1617667200000 | 5192.47 |
| 1617753600000 | 5219.32 |
| 1617840000000 | 5202.12 |
| 1617926400000 | 5195.45 |
| 1618185600000 | 5204.13 |
| 1618272000000 | 5217.44 |
| 1618358400000 | 5254.39 |
| 1618444800000 | 5256.74 |
| 1618531200000 | 5305.16 |
| 1618790400000 | 5314.5 |
| 1618876800000 | 5203.53 |
| 1618963200000 | 5195.97 |
| 1619049600000 | 5248.37 |
| 1619136000000 | 5307.17 |
| 1619395200000 | 5390.35 |
| 1619481600000 | 5407.46 |
| 1619568000000 | 5396.49 |
| 1619654400000 | 5434.93 |
| 1619740800000 | 5345.3 |
| 1620000000000 | 5403.61 |
| 1620086400000 | 5362.28 |
| 1620172800000 | 5474.58 |
| 1620259200000 | 5501.36 |
| 1620345600000 | 5574.11 |
| 1620604800000 | 5659.06 |
| 1620691200000 | 5621.34 |
| 1620777600000 | 5604.32 |
| 1620864000000 | 5597.29 |
| 1620950400000 | 5720.87 |
| 1621209600000 | 5735.94 |
| 1621296000000 | 5800.49 |
| 1621382400000 | 5726.91 |
| 1621468800000 | 5757.49 |
| 1621555200000 | 5790.55 |
| 1621814400000 | 5805.04 |
| 1621900800000 | 5833.31 |
| 1621987200000 | 5814.04 |
| 1622073600000 | 5830.45 |
| 1622160000000 | 5841.22 |
| 1622419200000 | 5812.2 |
| 1622505600000 | 5914.59 |
| 1622592000000 | 5923.14 |
| 1622678400000 | 5914.31 |
| 1622764800000 | 5928.41 |
| 1623024000000 | 5985.25 |
| 1623110400000 | 5991.16 |
| 1623196800000 | 5942.55 |
| 1623283200000 | 5926.54 |
| 1623369600000 | 5919.97 |
| 1623628800000 | 5990.38 |
| 1623715200000 | 5952.37 |
| 1623801600000 | 5946.96 |
| 1623888000000 | 5831.79 |
| 1623974400000 | 5670.96 |
| 1624233600000 | 5722.78 |
| 1624320000000 | 5723.52 |
| 1624406400000 | 5714.51 |
| 1624492800000 | 5761.48 |
| 1624579200000 | 5792.63 |
| 1624838400000 | 5716.15 |
| 1624924800000 | 5720.6 |
| 1625011200000 | 5621.03 |
| 1625097600000 | 5739.03 |
| 1625184000000 | 5728.63 |
| 1625443200000 | 5762.14 |
| 1625529600000 | 5669.15 |
| 1625616000000 | 5656.19 |
| 1625702400000 | 5599.5 |
| 1625788800000 | 5681.18 |
| 1626048000000 | 5688.28 |
| 1626134400000 | 5656.64 |
| 1626220800000 | 5664.09 |
| 1626307200000 | 5627.46 |
| 1626393600000 | 5594.69 |
| 1626652800000 | 5475.21 |
| 1626739200000 | 5524.4 |
| 1626825600000 | 5595.21 |
| 1626912000000 | 5614.16 |
| 1626998400000 | 5652.67 |
| 1627257600000 | 5760.38 |
| 1627344000000 | 5741.9 |
| 1627430400000 | 5756.15 |
| 1627516800000 | 5830.86 |
| 1627603200000 | 5751.76 |
| 1627862400000 | 5813.08 |
| 1627948800000 | 5802.53 |
| 1628035200000 | 5837.78 |
| 1628121600000 | 5842.53 |
| 1628208000000 | 5850.32 |
| 1628467200000 | 5850.53 |
| 1628553600000 | 5879.51 |
| 1628640000000 | 5940.15 |
| 1628726400000 | 5941.46 |
| 1628812800000 | 5990 |
| 1629072000000 | 5941.15 |
| 1629158400000 | 5862.8 |
| 1629244800000 | 5932.85 |
| 1629331200000 | 5791.16 |
| 1629417600000 | 5788.27 |
| 1629676800000 | 5868.58 |
| 1629763200000 | 5890.79 |
| 1629849600000 | 5926.74 |
| 1629936000000 | 5900.07 |
| 1630022400000 | 5930.39 |
| 1630281600000 | 5936.84 |
| 1630368000000 | 5959.39 |
| 1630454400000 | 6005.34 |
| 1630540800000 | 6061.57 |
| 1630627200000 | 6064.28 |
| 1630886400000 | 6069.2 |
| 1630972800000 | 6064.52 |
| 1631059200000 | 6008.72 |
| 1631145600000 | 5996.18 |
| 1631232000000 | 5958.03 |
| 1631491200000 | 6026.66 |
| 1631577600000 | 6032.41 |
| 1631664000000 | 6028.37 |
| 1631750400000 | 5981.17 |
| 1631836800000 | 5900.97 |
| 1632096000000 | 5795.18 |
| 1632182400000 | 5816.67 |
| 1632268800000 | 5930.49 |
| 1632355200000 | 6026.23 |
| 1632441600000 | 5939.25 |
| 1632700800000 | 6017.48 |
| 1632787200000 | 5894.86 |
| 1632873600000 | 5902.55 |
| 1632960000000 | 5899.63 |
| 1633046400000 | 5922.66 |
| 1633305600000 | 5930.82 |
| 1633392000000 | 6037.42 |
| 1633478400000 | 5943.31 |
| 1633564800000 | 5944 |
| 1633651200000 | 5963.67 |
| 1633910400000 | 6030.33 |
| 1633996800000 | 6028.12 |
| 1634083200000 | 6018.92 |
| 1634169600000 | 6065.91 |
| 1634256000000 | 6119.3 |
| 1634515200000 | 6117.93 |
| 1634601600000 | 6139.96 |
| 1634688000000 | 6181.68 |
| 1634774400000 | 6120.6 |
| 1634860800000 | 6134.9 |
| 1635120000000 | 6139.95 |
| 1635206400000 | 6129.91 |
| 1635292800000 | 6106.19 |
| 1635379200000 | 6120.37 |
| 1635465600000 | 6007.98 |
| 1635724800000 | 6114.17 |
| 1635811200000 | 6097.2 |
| 1635897600000 | 6177.63 |
| 1635984000000 | 6180.01 |
| 1636070400000 | 6241.61 |
| 1636329600000 | 6325 |
| 1636416000000 | 6299.44 |
| 1636502400000 | 6225.79 |
| 1636588800000 | 6270.22 |
| 1636675200000 | 6186.8 |
| 1636934400000 | 6171.9 |
| 1637020800000 | 6172.8 |
| 1637107200000 | 6141.59 |
| 1637193600000 | 6063.29 |
| 1637280000000 | 5868.98 |
| 1637539200000 | 5883.12 |
| 1637625600000 | 5877.37 |
| 1637712000000 | 5895.36 |
| 1637798400000 | 5924.17 |
| 1637884800000 | 5737.43 |
| 1638144000000 | 5752.07 |
| 1638230400000 | 5779.15 |
| 1638316800000 | 5897.64 |
| 1638403200000 | 5854.74 |
| 1638489600000 | 5847.55 |
| 1638748800000 | 5913.99 |
| 1638835200000 | 6021.85 |
| 1638921600000 | 6053.69 |
| 1639008000000 | 6021.52 |
| 1639094400000 | 5998.75 |
| 1639353600000 | 5917.02 |
| 1639440000000 | 5899.41 |
| 1639526400000 | 5876.86 |
| 1639612800000 | 6000.34 |
| 1639699200000 | 5954.2 |
| 1639958400000 | 5882.45 |
| 1640044800000 | 6025.14 |
| 1640131200000 | 6117.22 |
| 1640217600000 | 6101.93 |
| 1640304000000 | 6113 |
| 1640563200000 | 6134.9 |
| 1640649600000 | 6119.98 |
| 1640736000000 | 6167.45 |
| 1640822400000 | 6123.19 |
| 1640908800000 | 6145.35 |
| 1641168000000 | 6110.72 |
| 1641254400000 | 6259.65 |
| 1641340800000 | 6285.38 |
| 1641427200000 | 6247.83 |
| 1641513600000 | 6294.75 |
| 1641772800000 | 6206.48 |
| 1641859200000 | 6287.09 |
| 1641945600000 | 6365.9 |
| 1642032000000 | 6375.5 |
| 1642118400000 | 6338.08 |
| 1642377600000 | 6421.35 |
| 1642464000000 | 6336.47 |
| 1642550400000 | 6311.06 |
| 1642636800000 | 6294.08 |
| 1642723200000 | 6130.77 |
| 1642982400000 | 5858.75 |
| 1643068800000 | 5902.49 |
| 1643155200000 | 6032.36 |
| 1643241600000 | 6021.37 |
| 1643328000000 | 5988.09 |
| 1643587200000 | 6023.4 |
| 1643673600000 | 6135.83 |
| 1643760000000 | 6218.16 |
| 1643846400000 | 6249.54 |
| 1643932800000 | 6228.17 |
| 1644192000000 | 6266.81 |
| 1644278400000 | 6304.61 |
| 1644364800000 | 6476.5 |
| 1644451200000 | 6488.97 |
| 1644537600000 | 6401.75 |
| 1644796800000 | 6151.56 |
| 1644883200000 | 6253.79 |
| 1644969600000 | 6274.17 |
| 1645056000000 | 6179.19 |
| 1645142400000 | 6061.35 |
| 1645401600000 | 5925.99 |
| 1645488000000 | 5832.09 |
| 1645574400000 | 5773.73 |
| 1645660800000 | 5271.56 |
| 1645747200000 | 5547.3 |
| 1646006400000 | 5366.38 |
| 1646092800000 | 4958.35 |
| 1646179200000 | 4886.93 |
| 1646265600000 | 4929.65 |
| 1646352000000 | 4676.78 |
| 1646611200000 | 4489.09 |
| 1646697600000 | 4570.81 |
| 1646784000000 | 4965.9 |
| 1646870400000 | 4856.28 |
| 1646956800000 | 4917.41 |
| 1647216000000 | 5000.16 |
| 1647302400000 | 4962.83 |
| 1647388800000 | 5133.64 |
| 1647475200000 | 5224.94 |
| 1647561600000 | 5237.54 |
| 1647820800000 | 5220.35 |
| 1647907200000 | 5288.29 |
| 1647993600000 | 5161.33 |
| 1648080000000 | 5053.25 |
| 1648166400000 | 5059.79 |
| 1648425600000 | 5047.73 |
| 1648512000000 | 5283.33 |
| 1648598400000 | 5268.77 |
| 1648684800000 | 5185.96 |
| 1648771200000 | 5183.64 |
| 1649030400000 | 5147.22 |
| 1649116800000 | 5031.9 |
| 1649203200000 | 4893.18 |
| 1649289600000 | 4871.43 |
| 1649376000000 | 4968.73 |
| 1649635200000 | 4944.5 |
| 1649721600000 | 4945.39 |
| 1649808000000 | 4966.83 |
| 1649894400000 | 4981.26 |
| 1649980800000 | 4981.26 |
| 1650240000000 | 4989.12 |
| 1650326400000 | 4988.6 |
| 1650412800000 | 5082.4 |
| 1650499200000 | 5132.16 |
| 1650585600000 | 5035.67 |
| 1650844800000 | 4905.54 |
| 1650931200000 | 4829.67 |
| 1651017600000 | 4822.58 |
| 1651104000000 | 4878.7 |
| 1651190400000 | 4913.78 |
| 1651449600000 | 4838.58 |
| 1651536000000 | 4931.69 |
| 1651622400000 | 4885.02 |
| 1651708800000 | 4732.58 |
| 1651795200000 | 4704.56 |
| 1652054400000 | 4517.97 |
| 1652140800000 | 4551.81 |
| 1652227200000 | 4632.11 |
| 1652313600000 | 4501.9 |
| 1652400000000 | 4594.6 |
| 1652659200000 | 4635.83 |
| 1652745600000 | 4804.48 |
| 1652832000000 | 4789.49 |
| 1652918400000 | 4831.93 |
| 1653004800000 | 4834.86 |
| 1653264000000 | 5026.42 |
| 1653350400000 | 5030.96 |
| 1653436800000 | 5100.7 |
| 1653523200000 | 5133.16 |
| 1653609600000 | 5145.52 |
| 1653868800000 | 5211.25 |
| 1653955200000 | 5129.77 |
| 1654041600000 | 5092.15 |
| 1654128000000 | 5171.63 |
| 1654214400000 | 5220.54 |
| 1654473600000 | 5219.81 |
| 1654560000000 | 5205.47 |
| 1654646400000 | 5221.62 |
| 1654732800000 | 5111.66 |
| 1654819200000 | 4896.6 |
| 1655078400000 | 4758.08 |
| 1655164800000 | 4699.3 |
| 1655251200000 | 4774.17 |
| 1655337600000 | 4636.54 |
| 1655424000000 | 4619 |
| 1655683200000 | 4718.6 |
| 1655769600000 | 4752.08 |
| 1655856000000 | 4668.58 |
| 1655942400000 | 4508.29 |
| 1656028800000 | 4592.7 |
| 1656288000000 | 4656.2 |
| 1656374400000 | 4638.02 |
| 1656460800000 | 4533.97 |
| 1656547200000 | 4420.11 |
| 1656633600000 | 4371.38 |
| 1656892800000 | 4390.82 |
| 1656979200000 | 4189.04 |
| 1657065600000 | 4143.62 |
| 1657152000000 | 4213.56 |
| 1657238400000 | 4337.72 |
| 1657497600000 | 4251 |
| 1657584000000 | 4237.8 |
| 1657670400000 | 4241.89 |
| 1657756800000 | 4152.71 |
| 1657843200000 | 4256.43 |
| 1658102400000 | 4357.47 |
| 1658188800000 | 4452 |
| 1658275200000 | 4416.68 |
| 1658361600000 | 4434.73 |
| 1658448000000 | 4437.67 |
| 1658707200000 | 4478.32 |
| 1658793600000 | 4423.49 |
| 1658880000000 | 4464.39 |
| 1658966400000 | 4434.93 |
| 1659052800000 | 4546.86 |
| 1659312000000 | 4568.17 |
| 1659398400000 | 4506.05 |
| 1659484800000 | 4487.97 |
| 1659571200000 | 4569.43 |
| 1659657600000 | 4536.16 |
| 1659916800000 | 4588.56 |
| 1660003200000 | 4558.84 |
| 1660089600000 | 4678.1 |
| 1660176000000 | 4711.27 |
| 1660262400000 | 4664.45 |
| 1660521600000 | 4638.01 |
| 1660608000000 | 4655.62 |
| 1660694400000 | 4563.95 |
| 1660780800000 | 4547.94 |
| 1660867200000 | 4463.28 |
| 1661126400000 | 4347.17 |
| 1661212800000 | 4396.83 |
| 1661299200000 | 4421.96 |
| 1661385600000 | 4403.74 |
| 1661472000000 | 4360.51 |
| 1661731200000 | 4296.88 |
| 1661817600000 | 4264.66 |
| 1661904000000 | 4304.84 |
| 1661990400000 | 4130.29 |
| 1662076800000 | 4281.1 |
| 1662336000000 | 4178.04 |
| 1662422400000 | 4164.7 |
| 1662508800000 | 4264.81 |
| 1662595200000 | 4315.01 |
| 1662681600000 | 4383.45 |
| 1662940800000 | 4527.62 |
| 1663027200000 | 4423 |
| 1663113600000 | 4372.96 |
| 1663200000000 | 4364.2 |
| 1663286400000 | 4316.94 |
| 1663545600000 | 4323.44 |
| 1663632000000 | 4236.96 |
| 1663718400000 | 4189.79 |
| 1663804800000 | 4107.08 |
| 1663891200000 | 3924.19 |
| 1664150400000 | 3886.78 |
| 1664236800000 | 3864.54 |
| 1664323200000 | 3850.2 |
| 1664409600000 | 3831.01 |
| 1664496000000 | 3902.48 |
| 1664755200000 | 3948.19 |
| 1664841600000 | 4131.79 |
| 1664928000000 | 4063.97 |
| 1665014400000 | 4043.59 |
| 1665100800000 | 3976.64 |
| 1665360000000 | 3931.06 |
| 1665446400000 | 3895.49 |
| 1665532800000 | 3843.7 |
| 1665619200000 | 3923.65 |
| 1665705600000 | 3948.17 |
| 1665964800000 | 4025.28 |
| 1666051200000 | 4051.42 |
| 1666137600000 | 4007.85 |
| 1666224000000 | 4045.99 |
| 1666310400000 | 3996.18 |
| 1666569600000 | 4095.06 |
| 1666656000000 | 4186.95 |
| 1666742400000 | 4224.79 |
| 1666828800000 | 4242.3 |
| 1666915200000 | 4276.8 |
| 1667174400000 | 4252.45 |
| 1667260800000 | 4263.44 |
| 1667347200000 | 4296.89 |
| 1667433600000 | 4212.09 |
| 1667520000000 | 4465.93 |
| 1667779200000 | 4582.34 |
| 1667865600000 | 4638.32 |
| 1667952000000 | 4606.77 |
| 1668038400000 | 4730.25 |
| 1668124800000 | 4825.72 |
| 1668384000000 | 4828.76 |
| 1668470400000 | 4873.83 |
| 1668556800000 | 4835.1899 |
| 1668643200000 | 4787.17 |
| 1668729600000 | 4882.65 |
| 1668988800000 | 4803.14 |
| 1669075200000 | 4881.27 |
| 1669161600000 | 4918.08 |
| 1669248000000 | 4948.61 |
| 1669334400000 | 4961.06 |
| 1669593600000 | 4870.97 |
| 1669680000000 | 4872.7299 |
| 1669766400000 | 4850.61 |
| 1669852800000 | 4915.46 |
| 1669939200000 | 4898.8 |
| 1670198400000 | 4928.57 |
| 1670284800000 | 4889.09 |
| 1670371200000 | 4843.78 |
| 1670457600000 | 4859.7299 |
| 1670544000000 | 4866.14 |
| 1670803200000 | 4809.08 |
| 1670889600000 | 4879.21 |
| 1670976000000 | 4874.13 |
| 1671062400000 | 4780.42 |
| 1671148800000 | 4737.8 |
| 1671408000000 | 4731.38 |
| 1671494400000 | 4749.4 |
| 1671580800000 | 4825.07 |
| 1671667200000 | 4814.29 |
| 1671753600000 | 4852.35 |
| 1672012800000 | 4852.35 |
| 1672099200000 | 4877.09 |
| 1672185600000 | 4830.95 |
| 1672272000000 | 4875.54 |
| 1672358400000 | 4862.27 |
| 1672617600000 | 4914.2 |
| 1672704000000 | 4920.56 |
| 1672790400000 | 4968.58 |
| 1672876800000 | 4971.16 |
| 1672963200000 | 5055.99 |
| 1673222400000 | 5121.96 |
| 1673308800000 | 5073.14 |
| 1673395200000 | 5098.66 |
| 1673481600000 | 5184.18 |
| 1673568000000 | 5198.45 |
| 1673827200000 | 5212.7 |
| 1673913600000 | 5194.6 |
| 1674000000000 | 5280.77 |
| 1674086400000 | 5165.9399 |
| 1674172800000 | 5212.15 |
| 1674432000000 | 5263.85 |
| 1674518400000 | 5285.63 |
| 1674604800000 | 5300.88 |
| 1674691200000 | 5285.88 |
| 1674777600000 | 5334.26 |
| 1675036800000 | 5324.47 |
| 1675123200000 | 5363.3 |
| 1675209600000 | 5388.9 |
| 1675296000000 | 5413.43 |
| 1675382400000 | 5363.49 |
| 1675641600000 | 5262.82 |
| 1675728000000 | 5296.8 |
| 1675814400000 | 5385.3 |
| 1675900800000 | 5465.04 |
| 1675987200000 | 5371.57 |
| 1676246400000 | 5383.49 |
| 1676332800000 | 5418.6 |
| 1676419200000 | 5415.42 |
| 1676505600000 | 5466.52 |
| 1676592000000 | 5457.03 |
| 1676851200000 | 5460.13 |
| 1676937600000 | 5455.4399 |
| 1677024000000 | 5383.68 |
| 1677110400000 | 5377.61 |
| 1677196800000 | 5333.45 |
| 1677456000000 | 5426.62 |
| 1677542400000 | 5505.86 |
| 1677628800000 | 5478.95 |
| 1677715200000 | 5476.42 |
| 1677801600000 | 5494.83 |
| 1678060800000 | 5546.5 |
| 1678147200000 | 5484.7299 |
| 1678233600000 | 5501.77 |
| 1678320000000 | 5431.56 |
| 1678406400000 | 5401.9799 |
| 1678665600000 | 5205.1 |
| 1678752000000 | 5289.25 |
| 1678838400000 | 4879.8 |
| 1678924800000 | 4920.15 |
| 1679011200000 | 4894.71 |
| 1679270400000 | 4954.42 |
| 1679356800000 | 5109.79 |
| 1679443200000 | 5049.18 |
| 1679529600000 | 5064.51 |
| 1679616000000 | 4790.38 |
| 1679875200000 | 4842.57 |
| 1679961600000 | 4881.27 |
| 1680048000000 | 4974.21 |
| 1680134400000 | 5163.08 |
| 1680220800000 | 5136.91 |
| 1680480000000 | 5187.21 |
| 1680566400000 | 5198.15 |
| 1680652800000 | 5126.1899 |
| 1680739200000 | 5173.07 |
| 1680825600000 | 5173.07 |
| 1681084800000 | 5133.29 |
| 1681171200000 | 5229.18 |
| 1681257600000 | 5248.05 |
| 1681344000000 | 5282.07 |
| 1681430400000 | 5317.4799 |
| 1681689600000 | 5272.76 |
| 1681776000000 | 5325.07 |
| 1681862400000 | 5306.35 |
| 1681948800000 | 5304.31 |
| 1682035200000 | 5298.88 |
| 1682294400000 | 5334.24 |
| 1682380800000 | 5270.29 |
| 1682467200000 | 5304.53 |
| 1682553600000 | 5320.03 |
| 1682640000000 | 5335.7299 |
| 1682899200000 | 5306.97 |
| 1682985600000 | 5214.52 |
| 1683072000000 | 5245.1 |
| 1683158400000 | 5180.53 |
| 1683244800000 | 5277.27 |
| 1683504000000 | 5347.55 |
| 1683590400000 | 5289.63 |
| 1683676800000 | 5239.16 |
| 1683763200000 | 5187.57 |
| 1683849600000 | 5155.27 |
| 1684108800000 | 5152.51 |
| 1684195200000 | 5146.38 |
| 1684281600000 | 5138.42 |
| 1684368000000 | 5136.46 |
| 1684454400000 | 5158.58 |
| 1684713600000 | 5204.43 |
| 1684800000000 | 5190.53 |
| 1684886400000 | 5075.8 |
| 1684972800000 | 5000.74 |
| 1685059200000 | 5005.12 |
| 1685318400000 | 4993.72 |
| 1685404800000 | 4975.09 |
| 1685491200000 | 4917.9799 |
| 1685577600000 | 4980.82 |
| 1685664000000 | 5098.3 |
| 1685923200000 | 5095.35 |
| 1686009600000 | 5101.32 |
| 1686096000000 | 5123.14 |
| 1686182400000 | 5186.75 |
| 1686268800000 | 5182.79 |
| 1686528000000 | 5196.59 |
| 1686614400000 | 5247.14 |
| 1686700800000 | 5314.92 |
| 1686787200000 | 5307.81 |
| 1686873600000 | 5313.81 |
| 1687132800000 | 5269.55 |
| 1687219200000 | 5230.65 |
| 1687305600000 | 5242.89 |
| 1687392000000 | 5182.08 |
| 1687478400000 | 5089.51 |
| 1687737600000 | 5134.02 |
| 1687824000000 | 5161.02 |
| 1687910400000 | 5163.34 |
| 1687996800000 | 5180.26 |
| 1688083200000 | 5260.16 |
| 1688342400000 | 5294.56 |
| 1688428800000 | 5331.67 |
| 1688515200000 | 5242.56 |
| 1688601600000 | 5148.06 |
| 1688688000000 | 5209.17 |
| 1688947200000 | 5200.3 |
| 1689033600000 | 5218.99 |
| 1689120000000 | 5364.29 |
| 1689206400000 | 5430.34 |
| 1689292800000 | 5447.49 |
| 1689552000000 | 5436.12 |
| 1689638400000 | 5456.47 |
| 1689724800000 | 5465.4399 |
| 1689811200000 | 5468.53 |
| 1689897600000 | 5473.92 |
| 1690156800000 | 5485.88 |
| 1690243200000 | 5486.01 |
| 1690329600000 | 5453.79 |
| 1690416000000 | 5432.79 |
| 1690502400000 | 5437.7299 |
| 1690761600000 | 5484.76 |
| 1690848000000 | 5433.2299 |
| 1690934400000 | 5334.14 |
| 1691020800000 | 5354 |
| 1691107200000 | 5405.36 |
| 1691366400000 | 5407.12 |
| 1691452800000 | 5312.9799 |
| 1691539200000 | 5357.6 |
| 1691625600000 | 5356.9399 |
| 1691712000000 | 5292.4399 |
| 1691971200000 | 5264.4399 |
| 1692057600000 | 5241.62 |
| 1692144000000 | 5254.34 |
| 1692230400000 | 5221 |
| 1692316800000 | 5200.08 |
| 1692576000000 | 5201.17 |
| 1692662400000 | 5222.7 |
| 1692748800000 | 5155.86 |
| 1692835200000 | 5147.09 |
| 1692921600000 | 5120.62 |
| 1693180800000 | 5182.34 |
| 1693267200000 | 5234.96 |
| 1693353600000 | 5309.89 |
| 1693440000000 | 5248.41 |
| 1693526400000 | 5250.72 |
| 1693785600000 | 5253.9799 |
| 1693872000000 | 5238.96 |
| 1693958400000 | 5210.68 |
| 1694044800000 | 5150.33 |
| 1694131200000 | 5161.33 |
| 1694390400000 | 5183.8 |
| 1694476800000 | 5196.2 |
| 1694563200000 | 5176.84 |
| 1694649600000 | 5215.22 |
| 1694736000000 | 5204.14 |
| 1694995200000 | 5175.29 |
| 1695081600000 | 5203.83 |
| 1695168000000 | 5272.08 |
| 1695254400000 | 5161.61 |
| 1695340800000 | 5156.06 |
| 1695600000000 | 5079.85 |
| 1695686400000 | 5049.59 |
| 1695772800000 | 5024.95 |
| 1695859200000 | 5095.77 |
| 1695945600000 | 5133.64 |
| 1696204800000 | 5032.7299 |
| 1696291200000 | 4966.04 |
| 1696377600000 | 4953.74 |
| 1696464000000 | 4988.83 |
| 1696550400000 | 5040.42 |
| 1696809600000 | 4995.15 |
| 1696896000000 | 5112.06 |
| 1696982400000 | 5156.9399 |
| 1697068800000 | 5119.6 |
| 1697155200000 | 5062.88 |
| 1697414400000 | 5104.41 |
| 1697500800000 | 5100.66 |
| 1697587200000 | 5018.35 |
| 1697673600000 | 4994.42 |
| 1697760000000 | 4928.5 |
| 1698019200000 | 4932.01 |
| 1698105600000 | 4927.26 |
| 1698192000000 | 4912.34 |
| 1698278400000 | 4892.15 |
| 1698364800000 | 4904.7299 |
| 1698624000000 | 4991.03 |
| 1698710400000 | 5007.34 |
| 1698796800000 | 4974.8 |
| 1698883200000 | 5108.05 |
| 1698969600000 | 5247.7299 |
| 1699228800000 | 5271.99 |
| 1699315200000 | 5180.67 |
| 1699401600000 | 5192.1899 |
| 1699488000000 | 5257.75 |
| 1699574400000 | 5235.86 |
| 1699833600000 | 5286.68 |
| 1699920000000 | 5411.93 |
| 1700006400000 | 5470.43 |
| 1700092800000 | 5440.86 |
| 1700179200000 | 5465.9799 |
| 1700438400000 | 5491.2299 |
| 1700524800000 | 5448.63 |
| 1700611200000 | 5417.83 |
| 1700697600000 | 5434.02 |
| 1700784000000 | 5466.83 |
| 1701043200000 | 5452.06 |
| 1701129600000 | 5510.17 |
| 1701216000000 | 5531.63 |
| 1701302400000 | 5521.58 |
| 1701388800000 | 5522.4799 |
| 1701648000000 | 5506.51 |
| 1701734400000 | 5501.64 |
| 1701820800000 | 5483.11 |
| 1701907200000 | 5454.4 |
| 1701993600000 | 5497.95 |
| 1702252800000 | 5459.81 |
| 1702339200000 | 5467.78 |
| 1702425600000 | 5469.07 |
| 1702512000000 | 5660.52 |
| 1702598400000 | 5645.21 |
| 1702857600000 | 5629.95 |
| 1702944000000 | 5700.02 |
| 1703030400000 | 5717.61 |
| 1703116800000 | 5730.65 |
| 1703203200000 | 5753.4799 |
| 1703462400000 | 5753.4799 |
| 1703548800000 | 5760.8 |
| 1703635200000 | 5853.82 |
| 1703721600000 | 5813.76 |
| 1703808000000 | 5816.32 |
| 1704153600000 | 5728.14 |
| 1704240000000 | 5651.6899 |
| 1704326400000 | 5753.35 |
| 1704412800000 | 5784.1 |
| 1704672000000 | 5776.6 |
| 1704758400000 | 5752.2299 |
| 1704844800000 | 5774.36 |
| 1704931200000 | 5726.06 |
| 1705017600000 | 5737.13 |
| 1705276800000 | 5747.76 |
| 1705363200000 | 5664.09 |
| 1705449600000 | 5560.14 |
| 1705536000000 | 5589.26 |
| 1705622400000 | 5609.61 |
| 1705881600000 | 5655.35 |
| 1705968000000 | 5648.79 |
| 1706054400000 | 5765.14 |
| 1706140800000 | 5737.43 |
| 1706227200000 | 5783.27 |
| 1706486400000 | 5729.38 |
| 1706572800000 | 5764.63 |
| 1706659200000 | 5777.9 |
| 1706745600000 | 5750.68 |
| 1706832000000 | 5725.27 |
| 1707091200000 | 5650.72 |
| 1707177600000 | 5672.84 |
| 1707264000000 | 5602.1 |
| 1707350400000 | 5585.31 |
| 1707436800000 | 5586.22 |
| 1707696000000 | 5624.16 |
| 1707782400000 | 5571.33 |
| 1707868800000 | 5566.13 |
| 1707955200000 | 5593.16 |
| 1708041600000 | 5658.4 |
| 1708300800000 | 5633.51 |
| 1708387200000 | 5665.33 |
| 1708473600000 | 5670.78 |
| 1708560000000 | 5691.72 |
| 1708646400000 | 5652.64 |
| 1708905600000 | 5653.3 |
| 1708992000000 | 5683.1 |
| 1709078400000 | 5661.14 |
| 1709164800000 | 5576.51 |
| 1709251200000 | 5632.9799 |
| 1709510400000 | 5633.4399 |
| 1709596800000 | 5634.84 |
| 1709683200000 | 5689.11 |
| 1709769600000 | 5694.2299 |
| 1709856000000 | 5698.47 |
| 1710115200000 | 5643.31 |
| 1710201600000 | 5657.27 |
| 1710288000000 | 5729.43 |
| 1710374400000 | 5687.11 |
| 1710460800000 | 5716.15 |
| 1710720000000 | 5745.7299 |
| 1710806400000 | 5771.61 |
| 1710892800000 | 5767.1 |
| 1710979200000 | 5828.41 |
| 1711065600000 | 5831.18 |
| 1711324800000 | 5855.08 |
| 1711411200000 | 5862.09 |
| 1711497600000 | 5902.39 |
| 1711584000000 | 5912.85 |
| 1711670400000 | 5912.85 |
| 1711929600000 | 5882.47 |
| 1712016000000 | 5898.47 |
| 1712102400000 | 5950.77 |
| 1712188800000 | 6009.45 |
| 1712275200000 | 5971.56 |
| 1712534400000 | 6035.31 |
| 1712620800000 | 6047.47 |
| 1712707200000 | 6002.09 |
| 1712793600000 | 5937.05 |
| 1712880000000 | 5907.59 |
| 1713139200000 | 5880.32 |
| 1713225600000 | 5812.39 |
| 1713312000000 | 5837.16 |
| 1713398400000 | 5901.28 |
| 1713484800000 | 5907.33 |
| 1713744000000 | 5923.53 |
| 1713830400000 | 6005.64 |
| 1713916800000 | 6001.6 |
| 1714003200000 | 5986.4 |
| 1714089600000 | 5949.04 |
| 1714348800000 | 5989.05 |
| 1714435200000 | 5968.1 |
| 1714521600000 | 5963.07 |
| 1714608000000 | 6023.72 |
| 1714694400000 | 6066.32 |
| 1714953600000 | 6114.04 |
| 1715040000000 | 6199.08 |
| 1715126400000 | 6161.86 |
| 1715212800000 | 6235.53 |
| 1715299200000 | 6263.66 |
| 1715558400000 | 6286.31 |
| 1715644800000 | 6359.79 |
| 1715731200000 | 6364.9399 |
| 1715817600000 | 6368.86 |
| 1715904000000 | 6449.95 |
| 1716163200000 | 6464.99 |
| 1716249600000 | 6476.49 |
| 1716336000000 | 6436.31 |
| 1716422400000 | 6445.6899 |
| 1716508800000 | 6425.66 |
| 1716768000000 | 6468.04 |
| 1716854400000 | 6473.74 |
| 1716940800000 | 6337.25 |
| 1717027200000 | 6355.82 |
| 1717113600000 | 6426.71 |
| 1717372800000 | 6460.29 |
| 1717459200000 | 6363.7 |
| 1717545600000 | 6420.42 |
| 1717632000000 | 6475.53 |
| 1717718400000 | 6412.8 |
| 1717977600000 | 6352.84 |
| 1718064000000 | 6277.35 |
| 1718150400000 | 6441.76 |
| 1718236800000 | 6296.27 |
| 1718323200000 | 6120.76 |
| 1718582400000 | 6186.57 |
| 1718668800000 | 6254.46 |
| 1718755200000 | 6273.34 |
| 1718841600000 | 6319.27 |
| 1718928000000 | 6224.37 |
| 1719187200000 | 6301.62 |
| 1719273600000 | 6269.65 |
| 1719360000000 | 6229.07 |
| 1719446400000 | 6256.13 |
| 1719532800000 | 6268 |
| 1719792000000 | 6349.54 |
| 1719878400000 | 6372.84 |
| 1719964800000 | 6449.04 |
| 1720051200000 | 6505.06 |
| 1720137600000 | 6508.51 |
| 1720396800000 | 6521.37 |
| 1720483200000 | 6407.21 |
| 1720569600000 | 6444.05 |
| 1720656000000 | 6527.43 |
| 1720742400000 | 6577.56 |
| 1721001600000 | 6548.9799 |
| 1721088000000 | 6530.68 |
| 1721174400000 | 6544.36 |
| 1721260800000 | 6536.3 |
| 1721347200000 | 6512.12 |
| 1721606400000 | 6537.41 |
| 1721692800000 | 6516.66 |
| 1721779200000 | 6506.09 |
| 1721865600000 | 6495.35 |
| 1721952000000 | 6502.2299 |
| 1722211200000 | 6463.37 |
| 1722297600000 | 6529.12 |
| 1722384000000 | 6531.77 |
| 1722470400000 | 6407.53 |
| 1722556800000 | 6271.58 |
| 1722816000000 | 6160.02 |
| 1722902400000 | 6180.61 |
| 1722988800000 | 6339.85 |
| 1723075200000 | 6305.66 |
| 1723161600000 | 6346.95 |
| 1723420800000 | 6361.07 |
| 1723507200000 | 6375.58 |
| 1723593600000 | 6481.02 |
| 1723680000000 | 6508.61 |
| 1723766400000 | 6506.54 |
| 1724025600000 | 6617.7 |
| 1724112000000 | 6600.63 |
| 1724198400000 | 6646.56 |
| 1724284800000 | 6628.86 |
| 1724371200000 | 6732.29 |
| 1724630400000 | 6743.41 |
| 1724716800000 | 6742.66 |
| 1724803200000 | 6724.11 |
| 1724889600000 | 6697.37 |
| 1724976000000 | 6741.5 |
| 1725235200000 | 6748.15 |
| 1725321600000 | 6579.79 |
| 1725408000000 | 6569.17 |
| 1725494400000 | 6589.64 |
| 1725580800000 | 6508.17 |
| 1725840000000 | 6517.95 |
| 1725926400000 | 6436.01 |
| 1726012800000 | 6387.97 |
| 1726099200000 | 6468.43 |
| 1726185600000 | 6534.18 |
| 1726444800000 | 6551.65 |
| 1726531200000 | 6557.52 |
| 1726617600000 | 6559.06 |
| 1726704000000 | 6652.59 |
| 1726790400000 | 6600.77 |
| 1727049600000 | 6548.39 |
| 1727136000000 | 6548.6 |
| 1727222400000 | 6574.17 |
| 1727308800000 | 6619.91 |
| 1727395200000 | 6676.43 |
| 1727654400000 | 6672.89 |
| 1727740800000 | 6549.78 |
| 1727827200000 | 6521.68 |
| 1727913600000 | 6462.46 |
| 1728000000000 | 6478.4 |
| 1728259200000 | 6493.5 |
| 1728345600000 | 6431.5 |
| 1728432000000 | 6480.74 |
| 1728518400000 | 6461.5 |
| 1728604800000 | 6492.06 |
| 1728864000000 | 6449.06 |
| 1728950400000 | 6436.45 |
| 1729036800000 | 6468.58 |
| 1729123200000 | 6427.04 |
| 1729209600000 | 6472.28 |
| 1729468800000 | 6409.4399 |
| 1729555200000 | 6370.6899 |
| 1729641600000 | 6303.08 |
| 1729728000000 | 6297.42 |
| 1729814400000 | 6367.1899 |
| 1730073600000 | 6403.38 |
| 1730160000000 | 6376.29 |
| 1730246400000 | 6327.01 |
| 1730332800000 | 6328.38 |
| 1730419200000 | 6328.39 |
| 1730678400000 | 6371.57 |
| 1730764800000 | 6428.45 |
| 1730851200000 | 6269.35 |
| 1730937600000 | 6392.22 |
| 1731024000000 | 6336.54 |
| 1731283200000 | 6302.14 |
| 1731369600000 | 6165.6 |
| 1731456000000 | 6087.9799 |
| 1731542400000 | 6208.81 |
| 1731628800000 | 6215.07 |
| 1731888000000 | 6268.9799 |
| 1731974400000 | 6161.91 |
| 1732060800000 | 6111.07 |
| 1732147200000 | 6141.99 |
| 1732233600000 | 6097.65 |
| 1732492800000 | 6151.22 |
| 1732579200000 | 6110.7299 |
| 1732665600000 | 6136.59 |
| 1732752000000 | 6167.87 |
| 1732838400000 | 6196.14 |
| 1733097600000 | 6150.9 |
| 1733184000000 | 6204.4399 |
| 1733270400000 | 6211.67 |
| 1733356800000 | 6296.96 |
| 1733443200000 | 6312.89 |
| 1733702400000 | 6375.12 |
| 1733788800000 | 6357.86 |
| 1733875200000 | 6356.34 |
| 1733961600000 | 6378.64 |
| 1734048000000 | 6425.85 |
| 1734307200000 | 6397.1899 |
| 1734393600000 | 6335.57 |
| 1734480000000 | 6347.28 |
| 1734566400000 | 6268.01 |
| 1734652800000 | 6275.72 |
| 1734912000000 | 6301.85 |
| 1734998400000 | 6302.76 |
| 1735084800000 | 6302.76 |
| 1735171200000 | 6313.37 |
| 1735257600000 | 6348.54 |
| 1735516800000 | 6377.59 |
| 1735603200000 | 6361.93 |
| STOXX Austria All Cap | STOXX Developed World All Cap | |
|---|---|---|
| 2018 | 51.2456157 | 23.0543143 |
| 2019 | -20.6525248 | -8.9858567 |
| 2020 | 18.6595528 | 27.9849025 |
| 2021 | -2.0446957 | 16.829972 |
| 2022 | 32.0942094 | 20.5017979 |
| 2023 | -20.8788759 | -18.3242579 |
| 2024 | 19.6214937 | 23.3758752 |
| 2025 | 9.3431035 | 17.9644339 |
Methodology
The STOXX Austria All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from Austria. STOXX Austria All Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1169659435 | SWATACR | .SWATACR | |
| Price EUR | CH1169659450 | SWATACP | .SWATACP | |
| Gross Return EUR | CH1169659443 | SWATACGR | .SWATACGR | |
| Net Return USD | CH1169659401 | SWATACV | .SWATACV | |
| Gross Return USD | CH1169659419 | SWATACGV | .SWATACGV | |
| Price USD | CH1169659427 | SWATACL | .SWATACL |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of September. 24, 2001 |
| History | Available from Sep. 24, 2001 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ERSTE GROUP BANK | Banks | Austria | 32.099% |
| BAWAG GROUP AG | Banks | Austria | 10.956% |
| OMV | Energy | Austria | 9.152% |
| VERBUND | Utilities | Austria | 7.937% |
| ANDRITZ | Industrial Goods and Services | Austria | 5.993% |
| WIENERBERGER | Construction and Materials | Austria | 5.140% |
| RAIFFEISEN BANK INTERNATIONAL | Banks | Austria | 4.602% |
| VOESTALPINE | Basic Resources | Austria | 3.493% |
| STRABAG | Construction and Materials | Austria | 2.993% |
| DO & CO | Travel and Leisure | Austria | 2.347% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of December 31, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.