Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Europe ex UK 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 Developed Europe ex UK All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from Developed Europe excluding UK. STOXX Developed Europe ex UK 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 Developed Europe ex UK All Cap | 15,102.5 | 11,203.5 | 6.6 | 0.6 | 417.3 | 0.0 | 3.7 | 0.0 | 2.8 |
| STOXX Developed World All Cap | 104,104.4 | 93,860.3 | 11.5 | 0.9 | 4,940.8 | 0.0 | 5.3 | 0.0 | 2.4 |
Supersector weighting (top 10)
| Industrial Goods and Services | 17.2 |
|---|---|
| Healthcare | 13.4 |
| Banks | 11.8 |
| Technology | 10.0 |
| Insurance | 6.4 |
| Consumer Products and Services | 5.6 |
| Construction and Materials | 4.9 |
| Food, Beverage and Tobacco | 4.9 |
| Utilities | 4.2 |
| Financial Services | 4.0 |
Country weighting
| France | 20.9 |
|---|---|
| Germany | 18.2 |
| Switzerland | 17.6 |
| Netherlands | 8.8 |
| Sweden | 7.9 |
| Italy | 7.0 |
| Spain | 6.9 |
| Denmark | 3.9 |
| Finland | 2.5 |
| Belgium | 2.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Europe ex UK All Cap | 0.4 | 29.8 | 23.6 | 78.2 | 86.7 | N/A | N/A | 23.6 | 21.2 | 13.3 |
| STOXX Developed World All Cap | 1.8 | 20.0 | 22.1 | 79.4 | 103.9 | N/A | N/A | 22.1 | 21.4 | 15.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Europe ex UK All Cap | N/A | N/A | 17.5 | 16.3 | 18.1 | N/A | N/A | 0.9 | 1.0 | 0.6 |
| STOXX Developed World All Cap | N/A | N/A | 15.0 | 13.3 | 14.6 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Europe ex UK All Cap | 0.7 | 0.5 | 0.4 | 0.6 | 0.7 | 9.9 | 17.7 | 17.5 | 13.6 | 14.0 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Europe ex UK All Cap | 0.6 | 0.5 | 0.5 | 0.7 | 0.8 | -1.5 | 0.5 | 0.0 | -0.1 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Developed Europe ex UK 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 Developed Europe ex UK All Cap | -0.1 | 16.9 | 16.4 | 16.3 | 2.1 | 3.6 | 1.4 | 1.6 |
| STOXX Developed World All Cap | -0.9 | 22.3 | 23.8 | 21.3 | 3.4 | 2.0 | 2.3 | 2.8 |
Performance and annual returns
| STOXX Developed Europe ex UK All Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 999.84 |
| 859248000000 | 1013.6 |
| 859334400000 | 1029.16 |
| 859420800000 | 1045.83 |
| 859507200000 | 1046.05 |
| 859766400000 | 1049.94 |
| 859852800000 | 1022.52 |
| 859939200000 | 1017.78 |
| 860025600000 | 1018.09 |
| 860112000000 | 1016.88 |
| 860371200000 | 1022.19 |
| 860457600000 | 1021.15 |
| 860544000000 | 1025.84 |
| 860630400000 | 1026.67 |
| 860716800000 | 1023.08 |
| 860976000000 | 1016.63 |
| 861062400000 | 1032.72 |
| 861148800000 | 1034.2 |
| 861235200000 | 1042.77 |
| 861321600000 | 1045.91 |
| 861580800000 | 1056.73 |
| 861667200000 | 1051.49 |
| 861753600000 | 1060.54 |
| 861840000000 | 1066.83 |
| 861926400000 | 1055.72 |
| 862185600000 | 1053.48 |
| 862272000000 | 1070.06 |
| 862358400000 | 1075.71 |
| 862444800000 | 1084.01 |
| 862531200000 | 1088.72 |
| 862790400000 | 1098.47 |
| 862876800000 | 1106.18 |
| 862963200000 | 1111.02 |
| 863049600000 | 1120.75 |
| 863136000000 | 1137.66 |
| 863395200000 | 1142.11 |
| 863481600000 | 1153.58 |
| 863568000000 | 1166.77 |
| 863654400000 | 1171.83 |
| 863740800000 | 1182.82 |
| 864000000000 | 1177.56 |
| 864086400000 | 1184.92 |
| 864172800000 | 1207.9 |
| 864259200000 | 1201.65 |
| 864345600000 | 1212.19 |
| 864604800000 | 1212.15 |
| 864691200000 | 1205.44 |
| 864777600000 | 1196.41 |
| 864864000000 | 1196.48 |
| 864950400000 | 1176.75 |
| 865209600000 | 1179.93 |
| 865296000000 | 1192.04 |
| 865382400000 | 1196.87 |
| 865468800000 | 1206.83 |
| 865555200000 | 1216.37 |
| 865814400000 | 1228.58 |
| 865900800000 | 1222.75 |
| 865987200000 | 1228.05 |
| 866073600000 | 1237.81 |
| 866160000000 | 1243.07 |
| 866419200000 | 1248.78 |
| 866505600000 | 1242.92 |
| 866592000000 | 1250.07 |
| 866678400000 | 1262.96 |
| 866764800000 | 1269.75 |
| 867024000000 | 1283.06 |
| 867110400000 | 1284.33 |
| 867196800000 | 1304.86 |
| 867283200000 | 1305.06 |
| 867369600000 | 1298.35 |
| 867628800000 | 1284.46 |
| 867715200000 | 1298.09 |
| 867801600000 | 1297.07 |
| 867888000000 | 1314.48 |
| 867974400000 | 1317.02 |
| 868233600000 | 1333.58 |
| 868320000000 | 1326.65 |
| 868406400000 | 1334.4 |
| 868492800000 | 1331.51 |
| 868579200000 | 1323.36 |
| 868838400000 | 1318 |
| 868924800000 | 1313.81 |
| 869011200000 | 1337.33 |
| 869097600000 | 1337.34 |
| 869184000000 | 1319.93 |
| 869443200000 | 1304.7 |
| 869529600000 | 1315.25 |
| 869616000000 | 1336.83 |
| 869702400000 | 1319.92 |
| 869788800000 | 1320.77 |
| 870048000000 | 1319.24 |
| 870134400000 | 1313.35 |
| 870220800000 | 1325.1 |
| 870307200000 | 1323.11 |
| 870393600000 | 1306.19 |
| 870652800000 | 1287.68 |
| 870739200000 | 1278.94 |
| 870825600000 | 1294.93 |
| 870912000000 | 1315.08 |
| 870998400000 | 1317.83 |
| 871257600000 | 1303.41 |
| 871344000000 | 1304.91 |
| 871430400000 | 1294.17 |
| 871516800000 | 1286.3 |
| 871603200000 | 1288.78 |
| 871862400000 | 1269.48 |
| 871948800000 | 1289.54 |
| 872035200000 | 1297.63 |
| 872121600000 | 1304.46 |
| 872208000000 | 1289.84 |
| 872467200000 | 1290.16 |
| 872553600000 | 1286.59 |
| 872640000000 | 1284.27 |
| 872726400000 | 1277.27 |
| 872812800000 | 1262.97 |
| 873072000000 | 1272.23 |
| 873158400000 | 1290.36 |
| 873244800000 | 1300.08 |
| 873331200000 | 1301.32 |
| 873417600000 | 1317.91 |
| 873676800000 | 1315.87 |
| 873763200000 | 1307.78 |
| 873849600000 | 1302.01 |
| 873936000000 | 1297.23 |
| 874022400000 | 1308.03 |
| 874281600000 | 1331.65 |
| 874368000000 | 1347.03 |
| 874454400000 | 1361.88 |
| 874540800000 | 1374.87 |
| 874627200000 | 1380.08 |
| 874886400000 | 1392.74 |
| 874972800000 | 1394.76 |
| 875059200000 | 1417.23 |
| 875145600000 | 1419.59 |
| 875232000000 | 1428.29 |
| 875491200000 | 1427.22 |
| 875577600000 | 1439.2 |
| 875664000000 | 1445.22 |
| 875750400000 | 1450.9 |
| 875836800000 | 1476.17 |
| 876096000000 | 1474.02 |
| 876182400000 | 1473.99 |
| 876268800000 | 1474.69 |
| 876355200000 | 1455.06 |
| 876441600000 | 1448.33 |
| 876700800000 | 1471.58 |
| 876787200000 | 1478.74 |
| 876873600000 | 1477.4 |
| 876960000000 | 1477.62 |
| 877046400000 | 1439.78 |
| 877305600000 | 1440.92 |
| 877392000000 | 1449.51 |
| 877478400000 | 1446.59 |
| 877564800000 | 1418.9 |
| 877651200000 | 1423.41 |
| 877910400000 | 1398.93 |
| 877996800000 | 1344.99 |
| 878083200000 | 1407.23 |
| 878169600000 | 1396.13 |
| 878256000000 | 1403.12 |
| 878515200000 | 1420.74 |
| 878601600000 | 1423.57 |
| 878688000000 | 1443.46 |
| 878774400000 | 1436 |
| 878860800000 | 1415.99 |
| 879120000000 | 1424.18 |
| 879206400000 | 1424.18 |
| 879292800000 | 1406.89 |
| 879379200000 | 1406.98 |
| 879465600000 | 1405.07 |
| 879724800000 | 1439.41 |
| 879811200000 | 1450.37 |
| 879897600000 | 1446.65 |
| 879984000000 | 1464.26 |
| 880070400000 | 1476.46 |
| 880329600000 | 1457.42 |
| 880416000000 | 1450.61 |
| 880502400000 | 1456.43 |
| 880588800000 | 1462.02 |
| 880675200000 | 1466.53 |
| 880934400000 | 1485.1 |
| 881020800000 | 1489.31 |
| 881107200000 | 1488.32 |
| 881193600000 | 1503.88 |
| 881280000000 | 1498.49 |
| 881539200000 | 1525.71 |
| 881625600000 | 1549.64 |
| 881712000000 | 1541.87 |
| 881798400000 | 1528.96 |
| 881884800000 | 1531.06 |
| 882144000000 | 1531.08 |
| 882230400000 | 1551.21 |
| 882316800000 | 1564.57 |
| 882403200000 | 1561.6 |
| 882489600000 | 1532.12 |
| 882748800000 | 1536.43 |
| 882835200000 | 1540.63 |
| 882921600000 | 1545.18 |
| 883008000000 | 1546.93 |
| 883094400000 | 1548.5 |
| 883353600000 | 1571.68 |
| 883440000000 | 1581.67 |
| 883526400000 | 1580.3 |
| 883699200000 | 1598.32 |
| 883958400000 | 1609.68 |
| 884044800000 | 1594.77 |
| 884131200000 | 1596.9 |
| 884217600000 | 1585.38 |
| 884304000000 | 1564.55 |
| 884563200000 | 1524.89 |
| 884649600000 | 1547.48 |
| 884736000000 | 1558.21 |
| 884822400000 | 1550.53 |
| 884908800000 | 1570.79 |
| 885168000000 | 1583.58 |
| 885254400000 | 1591.68 |
| 885340800000 | 1604.42 |
| 885427200000 | 1608.21 |
| 885513600000 | 1628.55 |
| 885772800000 | 1623.22 |
| 885859200000 | 1643.78 |
| 885945600000 | 1642.87 |
| 886032000000 | 1640.93 |
| 886118400000 | 1646.98 |
| 886377600000 | 1677.51 |
| 886464000000 | 1682.12 |
| 886550400000 | 1688.23 |
| 886636800000 | 1714.1 |
| 886723200000 | 1705.23 |
| 886982400000 | 1698.6 |
| 887068800000 | 1708.2 |
| 887155200000 | 1711.34 |
| 887241600000 | 1704.79 |
| 887328000000 | 1697.98 |
| 887587200000 | 1709.18 |
| 887673600000 | 1728.73 |
| 887760000000 | 1732.61 |
| 887846400000 | 1730.11 |
| 887932800000 | 1731.35 |
| 888192000000 | 1760.02 |
| 888278400000 | 1758.93 |
| 888364800000 | 1774.02 |
| 888451200000 | 1785.52 |
| 888537600000 | 1791.84 |
| 888796800000 | 1820.42 |
| 888883200000 | 1815.44 |
| 888969600000 | 1788.36 |
| 889056000000 | 1767.76 |
| 889142400000 | 1803.73 |
| 889401600000 | 1824.47 |
| 889488000000 | 1828.68 |
| 889574400000 | 1832.81 |
| 889660800000 | 1836.88 |
| 889747200000 | 1868.07 |
| 890006400000 | 1876.74 |
| 890092800000 | 1888.65 |
| 890179200000 | 1868.46 |
| 890265600000 | 1874.53 |
| 890352000000 | 1900.25 |
| 890611200000 | 1910.7 |
| 890697600000 | 1931.15 |
| 890784000000 | 1955.33 |
| 890870400000 | 1944.11 |
| 890956800000 | 1950.9 |
| 891216000000 | 1926.97 |
| 891302400000 | 1936.69 |
| 891388800000 | 1949.43 |
| 891475200000 | 1965.7 |
| 891561600000 | 1984.03 |
| 891820800000 | 2025.36 |
| 891907200000 | 2005.66 |
| 891993600000 | 2006.27 |
| 892080000000 | 2002.38 |
| 892166400000 | 2084.93 |
| 892425600000 | 2164.47 |
| 892512000000 | 2314.4 |
| 892598400000 | 2321.32 |
| 892684800000 | 2292.28 |
| 892771200000 | 2291.51 |
| 893030400000 | 2320.3 |
| 893116800000 | 2329.46 |
| 893203200000 | 2306.76 |
| 893289600000 | 2272.87 |
| 893376000000 | 2251.06 |
| 893635200000 | 2180.78 |
| 893721600000 | 2222.44 |
| 893808000000 | 2206.13 |
| 893894400000 | 2257.35 |
| 893980800000 | 2287.39 |
| 894240000000 | 2344.41 |
| 894326400000 | 2332.12 |
| 894412800000 | 2340.5 |
| 894499200000 | 2309.8 |
| 894585600000 | 2324.87 |
| 894844800000 | 2359.75 |
| 894931200000 | 2340.42 |
| 895017600000 | 2336.55 |
| 895104000000 | 2331.34 |
| 895190400000 | 2323.02 |
| 895449600000 | 2289.43 |
| 895536000000 | 2330.68 |
| 895622400000 | 2367.23 |
| 895708800000 | 2387.96 |
| 895795200000 | 2396.26 |
| 896054400000 | 2421.38 |
| 896140800000 | 2423.26 |
| 896227200000 | 2354.84 |
| 896313600000 | 2357.75 |
| 896400000000 | 2358.32 |
| 896659200000 | 2361.74 |
| 896745600000 | 2371.84 |
| 896832000000 | 2402.01 |
| 896918400000 | 2391.7 |
| 897004800000 | 2419.14 |
| 897264000000 | 2430.47 |
| 897350400000 | 2420.04 |
| 897436800000 | 2397.47 |
| 897523200000 | 2357.64 |
| 897609600000 | 2313.94 |
| 897868800000 | 2271.76 |
| 897955200000 | 2295.79 |
| 898041600000 | 2357.67 |
| 898128000000 | 2326.83 |
| 898214400000 | 2322.19 |
| 898473600000 | 2306.47 |
| 898560000000 | 2323.04 |
| 898646400000 | 2333.17 |
| 898732800000 | 2374.97 |
| 898819200000 | 2358.04 |
| 899078400000 | 2378.27 |
| 899164800000 | 2371.27 |
| 899251200000 | 2389.17 |
| 899337600000 | 2390.88 |
| 899424000000 | 2417.77 |
| 899683200000 | 2436.36 |
| 899769600000 | 2444.11 |
| 899856000000 | 2455.37 |
| 899942400000 | 2436.99 |
| 900028800000 | 2441.02 |
| 900288000000 | 2473.12 |
| 900374400000 | 2489.56 |
| 900460800000 | 2506.33 |
| 900547200000 | 2520.97 |
| 900633600000 | 2555.32 |
| 900892800000 | 2566.59 |
| 900979200000 | 2545.16 |
| 901065600000 | 2504.92 |
| 901152000000 | 2496.8 |
| 901238400000 | 2497.89 |
| 901497600000 | 2445.19 |
| 901584000000 | 2466.03 |
| 901670400000 | 2457.29 |
| 901756800000 | 2469.88 |
| 901843200000 | 2454.48 |
| 902102400000 | 2408.57 |
| 902188800000 | 2417.75 |
| 902275200000 | 2370.01 |
| 902361600000 | 2341.33 |
| 902448000000 | 2366.65 |
| 902707200000 | 2320.04 |
| 902793600000 | 2247.1 |
| 902880000000 | 2289.74 |
| 902966400000 | 2275.3 |
| 903052800000 | 2282.91 |
| 903312000000 | 2282.29 |
| 903398400000 | 2339.4 |
| 903484800000 | 2344.99 |
| 903571200000 | 2317.45 |
| 903657600000 | 2234.6 |
| 903916800000 | 2226.62 |
| 904003200000 | 2267.23 |
| 904089600000 | 2200.14 |
| 904176000000 | 2120.26 |
| 904262400000 | 2134.33 |
| 904521600000 | 2119.02 |
| 904608000000 | 2093.92 |
| 904694400000 | 2150.76 |
| 904780800000 | 2119.11 |
| 904867200000 | 2131.93 |
| 905126400000 | 2168.45 |
| 905212800000 | 2215.02 |
| 905299200000 | 2185.8 |
| 905385600000 | 2129.06 |
| 905472000000 | 2103.46 |
| 905731200000 | 2156.03 |
| 905817600000 | 2145.9 |
| 905904000000 | 2167.11 |
| 905990400000 | 2069.22 |
| 906076800000 | 2046.55 |
| 906336000000 | 1960.11 |
| 906422400000 | 2011.38 |
| 906508800000 | 2067.38 |
| 906595200000 | 2056.98 |
| 906681600000 | 2028.72 |
| 906940800000 | 2064.66 |
| 907027200000 | 2055.45 |
| 907113600000 | 1995.91 |
| 907200000000 | 1912.09 |
| 907286400000 | 1872.27 |
| 907545600000 | 1850.56 |
| 907632000000 | 1942.11 |
| 907718400000 | 1935.62 |
| 907804800000 | 1855.5 |
| 907891200000 | 1874.63 |
| 908150400000 | 1962.85 |
| 908236800000 | 1999.75 |
| 908323200000 | 2042.15 |
| 908409600000 | 2085.72 |
| 908496000000 | 2128.97 |
| 908755200000 | 2108.57 |
| 908841600000 | 2154.11 |
| 908928000000 | 2111.25 |
| 909014400000 | 2112.76 |
| 909100800000 | 2123.91 |
| 909360000000 | 2121.55 |
| 909446400000 | 2176.44 |
| 909532800000 | 2129.09 |
| 909619200000 | 2132.79 |
| 909705600000 | 2172.05 |
| 909964800000 | 2220.18 |
| 910051200000 | 2202.05 |
| 910137600000 | 2245.59 |
| 910224000000 | 2215.95 |
| 910310400000 | 2213.45 |
| 910569600000 | 2181.47 |
| 910656000000 | 2161.05 |
| 910742400000 | 2181.6 |
| 910828800000 | 2160.61 |
| 910915200000 | 2156.62 |
| 911174400000 | 2216.57 |
| 911260800000 | 2204 |
| 911347200000 | 2200.28 |
| 911433600000 | 2227.79 |
| 911520000000 | 2265.83 |
| 911779200000 | 2288.78 |
| 911865600000 | 2265.96 |
| 911952000000 | 2262.84 |
| 912038400000 | 2310.16 |
| 912124800000 | 2319.62 |
| 912384000000 | 2295.15 |
| 912470400000 | 2225.27 |
| 912556800000 | 2223.46 |
| 912643200000 | 2256.79 |
| 912729600000 | 2256.79 |
| 912988800000 | 2254.7 |
| 913075200000 | 2270.93 |
| 913161600000 | 2279.65 |
| 913248000000 | 2282.53 |
| 913334400000 | 2257.16 |
| 913593600000 | 2248.47 |
| 913680000000 | 2244.65 |
| 913766400000 | 2262.3 |
| 913852800000 | 2288.52 |
| 913939200000 | 2282.65 |
| 914198400000 | 2331.83 |
| 914284800000 | 2339.1 |
| 914371200000 | 2374.62 |
| 914457600000 | 2362.5 |
| 914544000000 | 2433.66 |
| 914803200000 | 2541.6 |
| 914889600000 | 2547.56 |
| 914976000000 | 2531.33 |
| 915062400000 | 2542.93 |
| 915408000000 | 2683.39 |
| 915494400000 | 2695.88 |
| 915580800000 | 2709.49 |
| 915667200000 | 2700.92 |
| 915753600000 | 2675.01 |
| 916012800000 | 2624.98 |
| 916099200000 | 2596.27 |
| 916185600000 | 2508.37 |
| 916272000000 | 2522.66 |
| 916358400000 | 2529.13 |
| 916617600000 | 2592.94 |
| 916704000000 | 2583.02 |
| 916790400000 | 2625.32 |
| 916876800000 | 2589.65 |
| 916963200000 | 2516.1 |
| 917222400000 | 2512.87 |
| 917308800000 | 2529.6 |
| 917395200000 | 2534.82 |
| 917481600000 | 2533.28 |
| 917568000000 | 2542.23 |
| 917827200000 | 2555.3 |
| 917913600000 | 2539.31 |
| 918000000000 | 2510.75 |
| 918086400000 | 2512.29 |
| 918172800000 | 2493.42 |
| 918432000000 | 2483.96 |
| 918518400000 | 2421.73 |
| 918604800000 | 2415.03 |
| 918691200000 | 2418.26 |
| 918777600000 | 2449.47 |
| 919036800000 | 2440.94 |
| 919123200000 | 2430.28 |
| 919209600000 | 2416.18 |
| 919296000000 | 2415.88 |
| 919382400000 | 2405.14 |
| 919641600000 | 2429.22 |
| 919728000000 | 2456.04 |
| 919814400000 | 2469.07 |
| 919900800000 | 2439.91 |
| 919987200000 | 2421.45 |
| 920246400000 | 2362.47 |
| 920332800000 | 2373.82 |
| 920419200000 | 2339.82 |
| 920505600000 | 2344.57 |
| 920592000000 | 2396.81 |
| 920851200000 | 2391.83 |
| 920937600000 | 2394.13 |
| 921024000000 | 2401.48 |
| 921110400000 | 2398.62 |
| 921196800000 | 2426.79 |
| 921456000000 | 2435.8 |
| 921542400000 | 2442.61 |
| 921628800000 | 2448.85 |
| 921715200000 | 2432.5 |
| 921801600000 | 2446.56 |
| 922060800000 | 2424.52 |
| 922147200000 | 2379.81 |
| 922233600000 | 2346.74 |
| 922320000000 | 2381.15 |
| 922406400000 | 2345.49 |
| 922665600000 | 2363.8 |
| 922752000000 | 2353.33 |
| 922838400000 | 2386.78 |
| 922924800000 | 2395.19 |
| 923011200000 | 2468.98 |
| 923270400000 | 2526.41 |
| 923356800000 | 2669.59 |
| 923443200000 | 2663.67 |
| 923529600000 | 2671.11 |
| 923616000000 | 2685.8 |
| 923875200000 | 2689.79 |
| 923961600000 | 2703.03 |
| 924048000000 | 2706.38 |
| 924134400000 | 2656.29 |
| 924220800000 | 2648.43 |
| 924480000000 | 2672.08 |
| 924566400000 | 2607.29 |
| 924652800000 | 2619.33 |
| 924739200000 | 2647.66 |
| 924825600000 | 2631.73 |
| 925084800000 | 2639.94 |
| 925171200000 | 2707.09 |
| 925257600000 | 2688.63 |
| 925344000000 | 2676.12 |
| 925430400000 | 2680.97 |
| 925689600000 | 2693.64 |
| 925776000000 | 2708.29 |
| 925862400000 | 2706.59 |
| 925948800000 | 2702.02 |
| 926035200000 | 2687.44 |
| 926294400000 | 2697.6 |
| 926380800000 | 2683.35 |
| 926467200000 | 2660.19 |
| 926553600000 | 2672.22 |
| 926640000000 | 2641.27 |
| 926899200000 | 2596.39 |
| 926985600000 | 2626.99 |
| 927072000000 | 2655.75 |
| 927158400000 | 2668.16 |
| 927244800000 | 2653.6 |
| 927504000000 | 2654.36 |
| 927590400000 | 2623.92 |
| 927676800000 | 2586.86 |
| 927763200000 | 2548.49 |
| 927849600000 | 2555.36 |
| 928108800000 | 2571.03 |
| 928195200000 | 2567.04 |
| 928281600000 | 2552.19 |
| 928368000000 | 2566.16 |
| 928454400000 | 2592.51 |
| 928713600000 | 2600.47 |
| 928800000000 | 2642.44 |
| 928886400000 | 2656.54 |
| 928972800000 | 2632.78 |
| 929059200000 | 2663.24 |
| 929318400000 | 2622.65 |
| 929404800000 | 2632.24 |
| 929491200000 | 2625.57 |
| 929577600000 | 2649.65 |
| 929664000000 | 2677.08 |
| 929923200000 | 2694.66 |
| 930009600000 | 2675.3 |
| 930096000000 | 2653.78 |
| 930182400000 | 2648.92 |
| 930268800000 | 2641.09 |
| 930528000000 | 2626.8 |
| 930614400000 | 2636.12 |
| 930700800000 | 2639.28 |
| 930787200000 | 2653.21 |
| 930873600000 | 2667.43 |
| 931132800000 | 2704.78 |
| 931219200000 | 2702.51 |
| 931305600000 | 2683.64 |
| 931392000000 | 2679.46 |
| 931478400000 | 2678.39 |
| 931737600000 | 2674.36 |
| 931824000000 | 2643.94 |
| 931910400000 | 2661.14 |
| 931996800000 | 2678.76 |
| 932083200000 | 2671.72 |
| 932342400000 | 2705.18 |
| 932428800000 | 2686.72 |
| 932515200000 | 2688.26 |
| 932601600000 | 2658.8 |
| 932688000000 | 2630.44 |
| 932947200000 | 2637.96 |
| 933033600000 | 2643.95 |
| 933120000000 | 2657.99 |
| 933206400000 | 2614.27 |
| 933292800000 | 2644.86 |
| 933552000000 | 2640.08 |
| 933638400000 | 2628.98 |
| 933724800000 | 2643.97 |
| 933811200000 | 2584.23 |
| 933897600000 | 2588.72 |
| 934156800000 | 2606.92 |
| 934243200000 | 2568.18 |
| 934329600000 | 2575.05 |
| 934416000000 | 2629.97 |
| 934502400000 | 2642.66 |
| 934761600000 | 2660.33 |
| 934848000000 | 2656.72 |
| 934934400000 | 2653.64 |
| 935020800000 | 2659.24 |
| 935107200000 | 2693.57 |
| 935366400000 | 2661.15 |
| 935452800000 | 2680.05 |
| 935539200000 | 2683.8 |
| 935625600000 | 2693.37 |
| 935712000000 | 2704.25 |
| 935971200000 | 2703.68 |
| 936057600000 | 2676.79 |
| 936144000000 | 2700.42 |
| 936230400000 | 2680.42 |
| 936316800000 | 2724.54 |
| 936576000000 | 2741.03 |
| 936662400000 | 2739.97 |
| 936748800000 | 2738.52 |
| 936835200000 | 2740.34 |
| 936921600000 | 2713.22 |
| 937180800000 | 2705.3 |
| 937267200000 | 2671.42 |
| 937353600000 | 2676.36 |
| 937440000000 | 2650.24 |
| 937526400000 | 2664.19 |
| 937785600000 | 2664.49 |
| 937872000000 | 2673.9 |
| 937958400000 | 2645.88 |
| 938044800000 | 2676.52 |
| 938131200000 | 2625.54 |
| 938390400000 | 2655.6 |
| 938476800000 | 2639.44 |
| 938563200000 | 2658.15 |
| 938649600000 | 2673.28 |
| 938736000000 | 2677.93 |
| 938995200000 | 2712.05 |
| 939081600000 | 2730.37 |
| 939168000000 | 2730.27 |
| 939254400000 | 2755.26 |
| 939340800000 | 2735.53 |
| 939600000000 | 2739.07 |
| 939686400000 | 2747.9 |
| 939772800000 | 2730.99 |
| 939859200000 | 2708.57 |
| 939945600000 | 2694.44 |
| 940204800000 | 2647.05 |
| 940291200000 | 2700.27 |
| 940377600000 | 2681.12 |
| 940464000000 | 2685.79 |
| 940550400000 | 2707.39 |
| 940809600000 | 2689.91 |
| 940896000000 | 2690.41 |
| 940982400000 | 2670.66 |
| 941068800000 | 2713.81 |
| 941155200000 | 2757.57 |
| 941414400000 | 2748.38 |
| 941500800000 | 2756.89 |
| 941587200000 | 2762.21 |
| 941673600000 | 2755.35 |
| 941760000000 | 2779.33 |
| 942019200000 | 2776.61 |
| 942105600000 | 2785.63 |
| 942192000000 | 2815.5 |
| 942278400000 | 2835.7 |
| 942364800000 | 2805.64 |
| 942624000000 | 2830.83 |
| 942710400000 | 2836.48 |
| 942796800000 | 2873.53 |
| 942883200000 | 2875.27 |
| 942969600000 | 2871.96 |
| 943228800000 | 2841.36 |
| 943315200000 | 2833.8 |
| 943401600000 | 2810.58 |
| 943488000000 | 2864.15 |
| 943574400000 | 2878.47 |
| 943833600000 | 2862.44 |
| 943920000000 | 2839.38 |
| 944006400000 | 2855.72 |
| 944092800000 | 2859.67 |
| 944179200000 | 2914.43 |
| 944438400000 | 2971.11 |
| 944524800000 | 2999.13 |
| 944611200000 | 3016.51 |
| 944697600000 | 3000.34 |
| 944784000000 | 2958.74 |
| 945043200000 | 2981.35 |
| 945129600000 | 2972.28 |
| 945216000000 | 2951.03 |
| 945302400000 | 3009.35 |
| 945388800000 | 2995.69 |
| 945648000000 | 3041.89 |
| 945734400000 | 3010.56 |
| 945820800000 | 3056.4 |
| 945907200000 | 3134.07 |
| 945993600000 | 3144.84 |
| 946252800000 | 3153.2 |
| 946339200000 | 3142.98 |
| 946425600000 | 3147.91 |
| 946512000000 | 3183.55 |
| 946598400000 | 3192.44 |
| 946857600000 | 3209.98 |
| 946944000000 | 3139.41 |
| 947030400000 | 3065.86 |
| 947116800000 | 3052.1 |
| 947203200000 | 3127.51 |
| 947462400000 | 3151.23 |
| 947548800000 | 3159.74 |
| 947635200000 | 3135.82 |
| 947721600000 | 3161.81 |
| 947808000000 | 3191.75 |
| 948067200000 | 3202.55 |
| 948153600000 | 3124.49 |
| 948240000000 | 3126.72 |
| 948326400000 | 3143.34 |
| 948412800000 | 3114.26 |
| 948672000000 | 3095.84 |
| 948758400000 | 3051.36 |
| 948844800000 | 3074.95 |
| 948931200000 | 3077.37 |
| 949017600000 | 3034.83 |
| 949276800000 | 2967.05 |
| 949363200000 | 3017.75 |
| 949449600000 | 3088.73 |
| 949536000000 | 3203.17 |
| 949622400000 | 3216.05 |
| 949881600000 | 3184.36 |
| 949968000000 | 3272.44 |
| 950054400000 | 3299.42 |
| 950140800000 | 3273.52 |
| 950227200000 | 3280.62 |
| 950486400000 | 3258.9 |
| 950572800000 | 3200.36 |
| 950659200000 | 3224.74 |
| 950745600000 | 3259.82 |
| 950832000000 | 3260.3 |
| 951091200000 | 3230.54 |
| 951177600000 | 3283.85 |
| 951264000000 | 3319.51 |
| 951350400000 | 3312.21 |
| 951436800000 | 3307.06 |
| 951696000000 | 3240.3 |
| 951782400000 | 3253.92 |
| 951868800000 | 3308.45 |
| 951955200000 | 3364.53 |
| 952041600000 | 3376.84 |
| 952300800000 | 3405.48 |
| 952387200000 | 3354.51 |
| 952473600000 | 3313.48 |
| 952560000000 | 3365.71 |
| 952646400000 | 3385.84 |
| 952905600000 | 3310.35 |
| 952992000000 | 3301.03 |
| 953078400000 | 3220.26 |
| 953164800000 | 3271.24 |
| 953251200000 | 3305.28 |
| 953510400000 | 3344.47 |
| 953596800000 | 3311.82 |
| 953683200000 | 3285.56 |
| 953769600000 | 3296.8 |
| 953856000000 | 3377.19 |
| 954115200000 | 3361.28 |
| 954201600000 | 3364.03 |
| 954288000000 | 3303.72 |
| 954374400000 | 3231.34 |
| 954460800000 | 3231.88 |
| 954720000000 | 3152.96 |
| 954806400000 | 3176.69 |
| 954892800000 | 3127.86 |
| 954979200000 | 3200.13 |
| 955065600000 | 3226.68 |
| 955324800000 | 3247.82 |
| 955411200000 | 3177.03 |
| 955497600000 | 3167.41 |
| 955584000000 | 3157.9 |
| 955670400000 | 3085.37 |
| 955929600000 | 3047.9 |
| 956016000000 | 3064.78 |
| 956102400000 | 3055.64 |
| 956188800000 | 3079.63 |
| 956275200000 | 3080.16 |
| 956534400000 | 3080.14 |
| 956620800000 | 3059.73 |
| 956707200000 | 3088.45 |
| 956793600000 | 3011.55 |
| 956880000000 | 3077.44 |
| 957139200000 | 3085 |
| 957225600000 | 3145.04 |
| 957312000000 | 3041.02 |
| 957398400000 | 3048.03 |
| 957484800000 | 3083.09 |
| 957744000000 | 3057.85 |
| 957830400000 | 3037.65 |
| 957916800000 | 3006.93 |
| 958003200000 | 3019.75 |
| 958089600000 | 3082.8 |
| 958348800000 | 3067.97 |
| 958435200000 | 3111.48 |
| 958521600000 | 3024.04 |
| 958608000000 | 3037.12 |
| 958694400000 | 2934.91 |
| 958953600000 | 2896.4 |
| 959040000000 | 2932.97 |
| 959126400000 | 2899.67 |
| 959212800000 | 2964.87 |
| 959299200000 | 3020.36 |
| 959558400000 | 3043.47 |
| 959644800000 | 3092.83 |
| 959731200000 | 3115.73 |
| 959817600000 | 3150.37 |
| 959904000000 | 3272.74 |
| 960163200000 | 3260.06 |
| 960249600000 | 3277.16 |
| 960336000000 | 3276.94 |
| 960422400000 | 3264.99 |
| 960508800000 | 3262.57 |
| 960768000000 | 3270.24 |
| 960854400000 | 3285.47 |
| 960940800000 | 3310.23 |
| 961027200000 | 3265.59 |
| 961113600000 | 3280.47 |
| 961372800000 | 3264.9 |
| 961459200000 | 3275.47 |
| 961545600000 | 3210.52 |
| 961632000000 | 3172.36 |
| 961718400000 | 3159.69 |
| 961977600000 | 3163.64 |
| 962064000000 | 3172.63 |
| 962150400000 | 3183.52 |
| 962236800000 | 3122.06 |
| 962323200000 | 3176.5 |
| 962582400000 | 3199.83 |
| 962668800000 | 3203.49 |
| 962755200000 | 3205.7 |
| 962841600000 | 3200.67 |
| 962928000000 | 3238.39 |
| 963187200000 | 3243.36 |
| 963273600000 | 3227.84 |
| 963360000000 | 3209.43 |
| 963446400000 | 3225.05 |
| 963532800000 | 3245.65 |
| 963792000000 | 3261.04 |
| 963878400000 | 3215.9 |
| 963964800000 | 3180.36 |
| 964051200000 | 3232.8 |
| 964137600000 | 3203.37 |
| 964396800000 | 3200.97 |
| 964483200000 | 3213.23 |
| 964569600000 | 3221.79 |
| 964656000000 | 3135.02 |
| 964742400000 | 3082.19 |
| 965001600000 | 3117.96 |
| 965088000000 | 3095.96 |
| 965174400000 | 3073.15 |
| 965260800000 | 2989.33 |
| 965347200000 | 3026.92 |
| 965606400000 | 3065 |
| 965692800000 | 3044.29 |
| 965779200000 | 3064.31 |
| 965865600000 | 3098.61 |
| 965952000000 | 3081.65 |
| 966211200000 | 3104.52 |
| 966297600000 | 3131.21 |
| 966384000000 | 3147.52 |
| 966470400000 | 3131.31 |
| 966556800000 | 3097.62 |
| 966816000000 | 3081.94 |
| 966902400000 | 3063.12 |
| 966988800000 | 3062.46 |
| 967075200000 | 3071.6 |
| 967161600000 | 3094.67 |
| 967420800000 | 3098.34 |
| 967507200000 | 3072.62 |
| 967593600000 | 3050.23 |
| 967680000000 | 3046.05 |
| 967766400000 | 3139.93 |
| 968025600000 | 3176.55 |
| 968112000000 | 3115.63 |
| 968198400000 | 3032.85 |
| 968284800000 | 3050.72 |
| 968371200000 | 2987.15 |
| 968630400000 | 2965.01 |
| 968716800000 | 2960.82 |
| 968803200000 | 2926.07 |
| 968889600000 | 2958.83 |
| 968976000000 | 2923.22 |
| 969235200000 | 2878.28 |
| 969321600000 | 2864.62 |
| 969408000000 | 2823.22 |
| 969494400000 | 2809.73 |
| 969580800000 | 2866.94 |
| 969840000000 | 2896.92 |
| 969926400000 | 2887.06 |
| 970012800000 | 2889.01 |
| 970099200000 | 2877.53 |
| 970185600000 | 2871.26 |
| 970444800000 | 2891.54 |
| 970531200000 | 2902.69 |
| 970617600000 | 2874.79 |
| 970704000000 | 2875.44 |
| 970790400000 | 2840.74 |
| 971049600000 | 2776.56 |
| 971136000000 | 2792.88 |
| 971222400000 | 2714.73 |
| 971308800000 | 2704.88 |
| 971395200000 | 2692.09 |
| 971654400000 | 2688 |
| 971740800000 | 2679.56 |
| 971827200000 | 2599.52 |
| 971913600000 | 2693.18 |
| 972000000000 | 2698.12 |
| 972259200000 | 2682.36 |
| 972345600000 | 2751.41 |
| 972432000000 | 2694.3 |
| 972518400000 | 2688.73 |
| 972604800000 | 2740.23 |
| 972864000000 | 2753.88 |
| 972950400000 | 2810.85 |
| 973036800000 | 2860.46 |
| 973123200000 | 2871.98 |
| 973209600000 | 2900.01 |
| 973468800000 | 2879.21 |
| 973555200000 | 2866.2 |
| 973641600000 | 2840.99 |
| 973728000000 | 2845.88 |
| 973814400000 | 2790.26 |
| 974073600000 | 2737.39 |
| 974160000000 | 2811.29 |
| 974246400000 | 2820.94 |
| 974332800000 | 2790.21 |
| 974419200000 | 2760.64 |
| 974678400000 | 2711.26 |
| 974764800000 | 2704.6 |
| 974851200000 | 2651.71 |
| 974937600000 | 2652.03 |
| 975024000000 | 2701.63 |
| 975283200000 | 2755.44 |
| 975369600000 | 2742.73 |
| 975456000000 | 2754.91 |
| 975542400000 | 2736.55 |
| 975628800000 | 2791.21 |
| 975888000000 | 2775.19 |
| 975974400000 | 2835.08 |
| 976060800000 | 2861.16 |
| 976147200000 | 2850 |
| 976233600000 | 2837.62 |
| 976492800000 | 2857.21 |
| 976579200000 | 2848.52 |
| 976665600000 | 2815.98 |
| 976752000000 | 2816.15 |
| 976838400000 | 2789.22 |
| 977097600000 | 2790.88 |
| 977184000000 | 2812.46 |
| 977270400000 | 2769.85 |
| 977356800000 | 2773.04 |
| 977443200000 | 2825.95 |
| 977702400000 | 2889.13 |
| 977788800000 | 2968.37 |
| 977875200000 | 3065.3 |
| 977961600000 | 3086.51 |
| 978048000000 | 3126.38 |
| 978393600000 | 3119.58 |
| 978480000000 | 3031.63 |
| 978566400000 | 3142.52 |
| 978652800000 | 3151.63 |
| 978912000000 | 3106.62 |
| 978998400000 | 3060.83 |
| 979084800000 | 3031.85 |
| 979171200000 | 3111.94 |
| 979257600000 | 3142.41 |
| 979516800000 | 3116.96 |
| 979603200000 | 3076.26 |
| 979689600000 | 3119.72 |
| 979776000000 | 3146.92 |
| 979862400000 | 3114.57 |
| 980121600000 | 3128.74 |
| 980208000000 | 3119.83 |
| 980294400000 | 3100.61 |
| 980380800000 | 3099.22 |
| 980467200000 | 3089.47 |
| 980726400000 | 3073.16 |
| 980812800000 | 3100.7 |
| 980899200000 | 3147.26 |
| 980985600000 | 3137.26 |
| 981072000000 | 3088.07 |
| 981331200000 | 3095.03 |
| 981417600000 | 3088.99 |
| 981504000000 | 3059.3 |
| 981590400000 | 3012.55 |
| 981676800000 | 2987.58 |
| 981936000000 | 3029.5 |
| 982022400000 | 2987.13 |
| 982108800000 | 2936.86 |
| 982195200000 | 2938.4 |
| 982281600000 | 2909.34 |
| 982540800000 | 2931.82 |
| 982627200000 | 2880 |
| 982713600000 | 2845.98 |
| 982800000000 | 2796.09 |
| 982886400000 | 2789.23 |
| 983145600000 | 2806.92 |
| 983232000000 | 2834.75 |
| 983318400000 | 2844.86 |
| 983404800000 | 2837.98 |
| 983491200000 | 2848.87 |
| 983750400000 | 2864.3 |
| 983836800000 | 2915.57 |
| 983923200000 | 2907.85 |
| 984009600000 | 2891.66 |
| 984096000000 | 2862.56 |
| 984355200000 | 2776.34 |
| 984441600000 | 2715.62 |
| 984528000000 | 2652.58 |
| 984614400000 | 2651.15 |
| 984700800000 | 2591.57 |
| 984960000000 | 2581.33 |
| 985046400000 | 2633.22 |
| 985132800000 | 2548.09 |
| 985219200000 | 2414.09 |
| 985305600000 | 2491.61 |
| 985564800000 | 2584.36 |
| 985651200000 | 2621.15 |
| 985737600000 | 2571.8 |
| 985824000000 | 2559.35 |
| 985910400000 | 2564.32 |
| 986169600000 | 2555.88 |
| 986256000000 | 2518.56 |
| 986342400000 | 2546.82 |
| 986428800000 | 2598.39 |
| 986515200000 | 2602.02 |
| 986774400000 | 2622.16 |
| 986860800000 | 2640.71 |
| 986947200000 | 2659.53 |
| 987033600000 | 2678.02 |
| 987120000000 | 2666.27 |
| 987379200000 | 2667.1 |
| 987465600000 | 2623.16 |
| 987552000000 | 2683.92 |
| 987638400000 | 2742.26 |
| 987724800000 | 2743.11 |
| 987984000000 | 2693.02 |
| 988070400000 | 2707.63 |
| 988156800000 | 2710.9 |
| 988243200000 | 2740.49 |
| 988329600000 | 2743.12 |
| 988588800000 | 2769.27 |
| 988675200000 | 2784.15 |
| 988761600000 | 2783.92 |
| 988848000000 | 2726.51 |
| 988934400000 | 2747.77 |
| 989193600000 | 2753.34 |
| 989280000000 | 2729.82 |
| 989366400000 | 2718.44 |
| 989452800000 | 2820.95 |
| 989539200000 | 2802.64 |
| 989798400000 | 2769.63 |
| 989884800000 | 2797.71 |
| 989971200000 | 2812.31 |
| 990057600000 | 2840.28 |
| 990144000000 | 2854.72 |
| 990403200000 | 2857.85 |
| 990489600000 | 2833.45 |
| 990576000000 | 2788.36 |
| 990662400000 | 2803.39 |
| 990748800000 | 2782.25 |
| 991008000000 | 2787.15 |
| 991094400000 | 2754.22 |
| 991180800000 | 2719.95 |
| 991267200000 | 2690.27 |
| 991353600000 | 2686.08 |
| 991612800000 | 2684.32 |
| 991699200000 | 2736.07 |
| 991785600000 | 2712.11 |
| 991872000000 | 2708.63 |
| 991958400000 | 2709.62 |
| 992217600000 | 2669.14 |
| 992304000000 | 2622.29 |
| 992390400000 | 2654.65 |
| 992476800000 | 2645.06 |
| 992563200000 | 2620.28 |
| 992822400000 | 2593.37 |
| 992908800000 | 2581.3 |
| 992995200000 | 2567.57 |
| 993081600000 | 2567.35 |
| 993168000000 | 2578.76 |
| 993427200000 | 2599.96 |
| 993513600000 | 2563.49 |
| 993600000000 | 2555.93 |
| 993686400000 | 2540.38 |
| 993772800000 | 2583.05 |
| 994032000000 | 2607.08 |
| 994118400000 | 2590.66 |
| 994204800000 | 2564.59 |
| 994291200000 | 2511.9 |
| 994377600000 | 2488.14 |
| 994636800000 | 2486.78 |
| 994723200000 | 2487.59 |
| 994809600000 | 2472.6 |
| 994896000000 | 2482.51 |
| 994982400000 | 2497.17 |
| 995241600000 | 2485.86 |
| 995328000000 | 2487.87 |
| 995414400000 | 2490.37 |
| 995500800000 | 2531.54 |
| 995587200000 | 2511.47 |
| 995846400000 | 2514.31 |
| 995932800000 | 2500.56 |
| 996019200000 | 2477.91 |
| 996105600000 | 2494.22 |
| 996192000000 | 2532.12 |
| 996451200000 | 2553.84 |
| 996537600000 | 2576.19 |
| 996624000000 | 2604.73 |
| 996710400000 | 2611.51 |
| 996796800000 | 2597.3 |
| 997056000000 | 2596.05 |
| 997142400000 | 2578.22 |
| 997228800000 | 2556.97 |
| 997315200000 | 2544.52 |
| 997401600000 | 2521.14 |
| 997660800000 | 2550.89 |
| 997747200000 | 2595.95 |
| 997833600000 | 2603.56 |
| 997920000000 | 2584.18 |
| 998006400000 | 2546.84 |
| 998265600000 | 2530.51 |
| 998352000000 | 2550.44 |
| 998438400000 | 2554.52 |
| 998524800000 | 2561.68 |
| 998611200000 | 2595.39 |
| 998870400000 | 2597.01 |
| 998956800000 | 2557.87 |
| 999043200000 | 2548.83 |
| 999129600000 | 2517.82 |
| 999216000000 | 2506.34 |
| 999475200000 | 2460.99 |
| 999561600000 | 2426.17 |
| 999648000000 | 2440.89 |
| 999734400000 | 2411.67 |
| 999820800000 | 2384.29 |
| 1000080000000 | 2338.89 |
| 1000166400000 | 2231.59 |
| 1000252800000 | 2236.81 |
| 1000339200000 | 2263.61 |
| 1000425600000 | 2174.35 |
| 1000684800000 | 2226.67 |
| 1000771200000 | 2207.99 |
| 1000857600000 | 2180.03 |
| 1000944000000 | 2074.27 |
| 1001030400000 | 1991.41 |
| 1001289600000 | 2104.56 |
| 1001376000000 | 2154.99 |
| 1001462400000 | 2182.27 |
| 1001548800000 | 2193.28 |
| 1001635200000 | 2238.1 |
| 1001894400000 | 2209.96 |
| 1001980800000 | 2227.39 |
| 1002067200000 | 2224.22 |
| 1002153600000 | 2299.26 |
| 1002240000000 | 2281.05 |
| 1002499200000 | 2290.67 |
| 1002585600000 | 2277.15 |
| 1002672000000 | 2329.27 |
| 1002758400000 | 2344.2 |
| 1002844800000 | 2352.32 |
| 1003104000000 | 2298.66 |
| 1003190400000 | 2331.41 |
| 1003276800000 | 2359.23 |
| 1003363200000 | 2334.1 |
| 1003449600000 | 2294.02 |
| 1003708800000 | 2315.01 |
| 1003795200000 | 2365.86 |
| 1003881600000 | 2389.89 |
| 1003968000000 | 2349.36 |
| 1004054400000 | 2391.22 |
| 1004313600000 | 2374.75 |
| 1004400000000 | 2310.69 |
| 1004486400000 | 2335.64 |
| 1004572800000 | 2356.09 |
| 1004659200000 | 2413.35 |
| 1004918400000 | 2459.39 |
| 1005004800000 | 2458.1 |
| 1005091200000 | 2480.32 |
| 1005177600000 | 2525.28 |
| 1005264000000 | 2494.59 |
| 1005523200000 | 2442.85 |
| 1005609600000 | 2486.81 |
| 1005696000000 | 2505.12 |
| 1005782400000 | 2525.34 |
| 1005868800000 | 2551.22 |
| 1006128000000 | 2573.32 |
| 1006214400000 | 2542.25 |
| 1006300800000 | 2522.46 |
| 1006387200000 | 2545.69 |
| 1006473600000 | 2540.66 |
| 1006732800000 | 2549.31 |
| 1006819200000 | 2518.71 |
| 1006905600000 | 2495.61 |
| 1006992000000 | 2492.58 |
| 1007078400000 | 2527.65 |
| 1007337600000 | 2502.39 |
| 1007424000000 | 2535.94 |
| 1007510400000 | 2605.82 |
| 1007596800000 | 2632.52 |
| 1007683200000 | 2603.69 |
| 1007942400000 | 2555.29 |
| 1008028800000 | 2569.2 |
| 1008115200000 | 2562.28 |
| 1008201600000 | 2501 |
| 1008288000000 | 2504.17 |
| 1008547200000 | 2564.97 |
| 1008633600000 | 2558.96 |
| 1008720000000 | 2530.86 |
| 1008806400000 | 2512.54 |
| 1008892800000 | 2522.24 |
| 1009152000000 | 2510.13 |
| 1009238400000 | 2486.33 |
| 1009324800000 | 2495.36 |
| 1009411200000 | 2547.11 |
| 1009497600000 | 2565.51 |
| 1009756800000 | 2573.85 |
| 1009929600000 | 2604.15 |
| 1010016000000 | 2639.91 |
| 1010102400000 | 2632.59 |
| 1010361600000 | 2603.4 |
| 1010448000000 | 2574.45 |
| 1010534400000 | 2576.87 |
| 1010620800000 | 2549.94 |
| 1010707200000 | 2570.4 |
| 1010966400000 | 2512.14 |
| 1011052800000 | 2509.71 |
| 1011139200000 | 2468.73 |
| 1011225600000 | 2506.01 |
| 1011312000000 | 2506.49 |
| 1011571200000 | 2480.87 |
| 1011657600000 | 2493.05 |
| 1011744000000 | 2487.41 |
| 1011830400000 | 2520.73 |
| 1011916800000 | 2473.79 |
| 1012176000000 | 2485.06 |
| 1012262400000 | 2465.75 |
| 1012348800000 | 2425.36 |
| 1012435200000 | 2443.21 |
| 1012521600000 | 2452.64 |
| 1012780800000 | 2447.52 |
| 1012867200000 | 2398.98 |
| 1012953600000 | 2376.2 |
| 1013040000000 | 2403.47 |
| 1013126400000 | 2406.4 |
| 1013385600000 | 2442.11 |
| 1013472000000 | 2432.05 |
| 1013558400000 | 2439.19 |
| 1013644800000 | 2471.27 |
| 1013731200000 | 2440.17 |
| 1013990400000 | 2420.73 |
| 1014076800000 | 2389.68 |
| 1014163200000 | 2363.57 |
| 1014249600000 | 2382.34 |
| 1014336000000 | 2373.41 |
| 1014595200000 | 2389.24 |
| 1014681600000 | 2389.49 |
| 1014768000000 | 2435.23 |
| 1014854400000 | 2458.43 |
| 1014940800000 | 2464.2 |
| 1015200000000 | 2542.35 |
| 1015286400000 | 2535.94 |
| 1015372800000 | 2560.72 |
| 1015459200000 | 2592.35 |
| 1015545600000 | 2584.91 |
| 1015804800000 | 2580.04 |
| 1015891200000 | 2551.33 |
| 1015977600000 | 2551.08 |
| 1016064000000 | 2578.08 |
| 1016150400000 | 2598.17 |
| 1016409600000 | 2616.84 |
| 1016496000000 | 2624.46 |
| 1016582400000 | 2607.15 |
| 1016668800000 | 2595.91 |
| 1016755200000 | 2595.04 |
| 1017014400000 | 2581.06 |
| 1017100800000 | 2589.87 |
| 1017187200000 | 2577.9 |
| 1017273600000 | 2594.55 |
| 1017360000000 | 2597.34 |
| 1017619200000 | 2624.4 |
| 1017705600000 | 2601.2 |
| 1017792000000 | 2604.92 |
| 1017878400000 | 2572.15 |
| 1017964800000 | 2574.24 |
| 1018224000000 | 2516.09 |
| 1018310400000 | 2544.52 |
| 1018396800000 | 2563.24 |
| 1018483200000 | 2534.62 |
| 1018569600000 | 2536.16 |
| 1018828800000 | 2554.57 |
| 1018915200000 | 2608.69 |
| 1019001600000 | 2633.03 |
| 1019088000000 | 2615.2 |
| 1019174400000 | 2624.58 |
| 1019433600000 | 2590.29 |
| 1019520000000 | 2586.92 |
| 1019606400000 | 2580.21 |
| 1019692800000 | 2565.01 |
| 1019779200000 | 2569.39 |
| 1020038400000 | 2566.73 |
| 1020124800000 | 2575.87 |
| 1020211200000 | 2591.2 |
| 1020297600000 | 2563.88 |
| 1020384000000 | 2580.09 |
| 1020643200000 | 2573.46 |
| 1020729600000 | 2545.53 |
| 1020816000000 | 2577.55 |
| 1020902400000 | 2581.7 |
| 1020988800000 | 2560.29 |
| 1021248000000 | 2580.53 |
| 1021334400000 | 2591.87 |
| 1021420800000 | 2621.03 |
| 1021507200000 | 2623.2 |
| 1021593600000 | 2645.89 |
| 1021852800000 | 2632.57 |
| 1021939200000 | 2622.1 |
| 1022025600000 | 2605.15 |
| 1022112000000 | 2593.14 |
| 1022198400000 | 2588.89 |
| 1022457600000 | 2600.42 |
| 1022544000000 | 2609.64 |
| 1022630400000 | 2619.15 |
| 1022716800000 | 2593.57 |
| 1022803200000 | 2590.34 |
| 1023062400000 | 2584.45 |
| 1023148800000 | 2526.85 |
| 1023235200000 | 2523.67 |
| 1023321600000 | 2538.5 |
| 1023408000000 | 2491.78 |
| 1023667200000 | 2495.09 |
| 1023753600000 | 2535.1 |
| 1023840000000 | 2469.15 |
| 1023926400000 | 2439.54 |
| 1024012800000 | 2389.25 |
| 1024272000000 | 2462.79 |
| 1024358400000 | 2474.8 |
| 1024444800000 | 2447.45 |
| 1024531200000 | 2406.76 |
| 1024617600000 | 2416.88 |
| 1024876800000 | 2349.01 |
| 1024963200000 | 2415.51 |
| 1025049600000 | 2391.17 |
| 1025136000000 | 2428.92 |
| 1025222400000 | 2526.81 |
| 1025481600000 | 2522.6 |
| 1025568000000 | 2431.28 |
| 1025654400000 | 2370.51 |
| 1025740800000 | 2411.13 |
| 1025827200000 | 2491.94 |
| 1026086400000 | 2520.19 |
| 1026172800000 | 2510.59 |
| 1026259200000 | 2425.89 |
| 1026345600000 | 2345.15 |
| 1026432000000 | 2355.76 |
| 1026691200000 | 2289.64 |
| 1026777600000 | 2282.27 |
| 1026864000000 | 2345.03 |
| 1026950400000 | 2361.65 |
| 1027036800000 | 2268.92 |
| 1027296000000 | 2152.48 |
| 1027382400000 | 2054.69 |
| 1027468800000 | 2039.13 |
| 1027555200000 | 2116.42 |
| 1027641600000 | 2102.13 |
| 1027900800000 | 2201.01 |
| 1027987200000 | 2200.85 |
| 1028073600000 | 2185.44 |
| 1028160000000 | 2133.78 |
| 1028246400000 | 2118.39 |
| 1028505600000 | 2029.83 |
| 1028592000000 | 2082.49 |
| 1028678400000 | 2087.02 |
| 1028764800000 | 2141.04 |
| 1028851200000 | 2178.66 |
| 1029110400000 | 2159.43 |
| 1029196800000 | 2183.94 |
| 1029283200000 | 2132.03 |
| 1029369600000 | 2190.18 |
| 1029456000000 | 2205.51 |
| 1029715200000 | 2256.55 |
| 1029801600000 | 2229.92 |
| 1029888000000 | 2264.93 |
| 1029974400000 | 2281.51 |
| 1030060800000 | 2259.44 |
| 1030320000000 | 2231.83 |
| 1030406400000 | 2304.52 |
| 1030492800000 | 2215.55 |
| 1030579200000 | 2183.32 |
| 1030665600000 | 2200.01 |
| 1030924800000 | 2161.28 |
| 1031011200000 | 2104.24 |
| 1031097600000 | 2107.95 |
| 1031184000000 | 2091.9 |
| 1031270400000 | 2134.81 |
| 1031529600000 | 2094.87 |
| 1031616000000 | 2127.34 |
| 1031702400000 | 2182.31 |
| 1031788800000 | 2113.78 |
| 1031875200000 | 2053.52 |
| 1032134400000 | 2037.05 |
| 1032220800000 | 2022.65 |
| 1032307200000 | 1967.26 |
| 1032393600000 | 1945.94 |
| 1032480000000 | 1931.11 |
| 1032739200000 | 1858.66 |
| 1032825600000 | 1833.84 |
| 1032912000000 | 1857.79 |
| 1032998400000 | 1940.92 |
| 1033084800000 | 1929.68 |
| 1033344000000 | 1859.34 |
| 1033430400000 | 1872.16 |
| 1033516800000 | 1929.32 |
| 1033603200000 | 1897.28 |
| 1033689600000 | 1836.24 |
| 1033948800000 | 1812.02 |
| 1034035200000 | 1776.94 |
| 1034121600000 | 1779.57 |
| 1034208000000 | 1822.65 |
| 1034294400000 | 1917.45 |
| 1034553600000 | 1898.54 |
| 1034640000000 | 2000.46 |
| 1034726400000 | 1977.35 |
| 1034812800000 | 2016.49 |
| 1034899200000 | 2016.61 |
| 1035158400000 | 2030.07 |
| 1035244800000 | 2022.1 |
| 1035331200000 | 1954 |
| 1035417600000 | 2000.78 |
| 1035504000000 | 1997.62 |
| 1035763200000 | 2043.47 |
| 1035849600000 | 1964.21 |
| 1035936000000 | 2018.76 |
| 1036022400000 | 2064.91 |
| 1036108800000 | 2060.38 |
| 1036368000000 | 2137.72 |
| 1036454400000 | 2155.13 |
| 1036540800000 | 2129.96 |
| 1036627200000 | 2091.59 |
| 1036713600000 | 2074.59 |
| 1036972800000 | 2052.63 |
| 1037059200000 | 2078.26 |
| 1037145600000 | 2057.14 |
| 1037232000000 | 2110.82 |
| 1037318400000 | 2129.07 |
| 1037577600000 | 2149.66 |
| 1037664000000 | 2121.98 |
| 1037750400000 | 2120.53 |
| 1037836800000 | 2186.98 |
| 1037923200000 | 2187.67 |
| 1038182400000 | 2174.7 |
| 1038268800000 | 2135.06 |
| 1038355200000 | 2186.45 |
| 1038441600000 | 2205.34 |
| 1038528000000 | 2202.86 |
| 1038787200000 | 2217.1 |
| 1038873600000 | 2157.7 |
| 1038960000000 | 2162.39 |
| 1039046400000 | 2128.37 |
| 1039132800000 | 2141.87 |
| 1039392000000 | 2095.22 |
| 1039478400000 | 2110.47 |
| 1039564800000 | 2124.92 |
| 1039651200000 | 2116.58 |
| 1039737600000 | 2095.03 |
| 1039996800000 | 2150.91 |
| 1040083200000 | 2139.99 |
| 1040169600000 | 2090.55 |
| 1040256000000 | 2077.49 |
| 1040342400000 | 2096.17 |
| 1040601600000 | 2093.13 |
| 1040688000000 | 2100.91 |
| 1040774400000 | 2104.55 |
| 1040860800000 | 2115.74 |
| 1040947200000 | 2068.04 |
| 1041206400000 | 2092.58 |
| 1041292800000 | 2104.14 |
| 1041465600000 | 2151.08 |
| 1041552000000 | 2183.86 |
| 1041811200000 | 2207.6 |
| 1041897600000 | 2177.69 |
| 1041984000000 | 2161.27 |
| 1042070400000 | 2181.26 |
| 1042156800000 | 2196.92 |
| 1042416000000 | 2203.43 |
| 1042502400000 | 2222.84 |
| 1042588800000 | 2196 |
| 1042675200000 | 2205.57 |
| 1042761600000 | 2157.05 |
| 1043020800000 | 2140.26 |
| 1043107200000 | 2129.14 |
| 1043193600000 | 2088.73 |
| 1043280000000 | 2086.79 |
| 1043366400000 | 2081.73 |
| 1043625600000 | 2017.46 |
| 1043712000000 | 2008.38 |
| 1043798400000 | 2018.68 |
| 1043884800000 | 2047.11 |
| 1043971200000 | 2046.43 |
| 1044230400000 | 2069.72 |
| 1044316800000 | 2026.4 |
| 1044403200000 | 2035.43 |
| 1044489600000 | 2009.15 |
| 1044576000000 | 1982.12 |
| 1044835200000 | 1949.83 |
| 1044921600000 | 1993.98 |
| 1045008000000 | 1951.94 |
| 1045094400000 | 1968.3 |
| 1045180800000 | 2005.99 |
| 1045440000000 | 2031.16 |
| 1045526400000 | 2039.51 |
| 1045612800000 | 2005.05 |
| 1045699200000 | 1993.91 |
| 1045785600000 | 2002.85 |
| 1046044800000 | 1977.27 |
| 1046131200000 | 1914.77 |
| 1046217600000 | 1900.82 |
| 1046304000000 | 1923.04 |
| 1046390400000 | 1959.82 |
| 1046649600000 | 1980.27 |
| 1046736000000 | 1935.8 |
| 1046822400000 | 1931.29 |
| 1046908800000 | 1908.07 |
| 1046995200000 | 1877.79 |
| 1047254400000 | 1838.05 |
| 1047340800000 | 1828.34 |
| 1047427200000 | 1777.6 |
| 1047513600000 | 1826.58 |
| 1047600000000 | 1903.01 |
| 1047859200000 | 1932.35 |
| 1047945600000 | 1940.43 |
| 1048032000000 | 1958.38 |
| 1048118400000 | 1952.05 |
| 1048204800000 | 2003.92 |
| 1048464000000 | 1935.8 |
| 1048550400000 | 1965.08 |
| 1048636800000 | 1965.19 |
| 1048723200000 | 1938.3 |
| 1048809600000 | 1956.51 |
| 1049068800000 | 1910.43 |
| 1049155200000 | 1928.01 |
| 1049241600000 | 1974.33 |
| 1049328000000 | 1987.59 |
| 1049414400000 | 2011.92 |
| 1049673600000 | 2067.13 |
| 1049760000000 | 2052.93 |
| 1049846400000 | 2067.3 |
| 1049932800000 | 2029.73 |
| 1050019200000 | 2047.4 |
| 1050278400000 | 2066.45 |
| 1050364800000 | 2111.06 |
| 1050451200000 | 2120.09 |
| 1050537600000 | 2129.61 |
| 1050624000000 | 2128.36 |
| 1050883200000 | 2127.5 |
| 1050969600000 | 2158.62 |
| 1051056000000 | 2187.72 |
| 1051142400000 | 2171.62 |
| 1051228800000 | 2146.03 |
| 1051488000000 | 2186.31 |
| 1051574400000 | 2194.6 |
| 1051660800000 | 2223.88 |
| 1051747200000 | 2235.56 |
| 1051833600000 | 2235.47 |
| 1052092800000 | 2274.81 |
| 1052179200000 | 2325.06 |
| 1052265600000 | 2304.65 |
| 1052352000000 | 2271.21 |
| 1052438400000 | 2285.21 |
| 1052697600000 | 2298.02 |
| 1052784000000 | 2294.51 |
| 1052870400000 | 2292.83 |
| 1052956800000 | 2293.83 |
| 1053043200000 | 2336.23 |
| 1053302400000 | 2279.16 |
| 1053388800000 | 2289.83 |
| 1053475200000 | 2266.41 |
| 1053561600000 | 2305.96 |
| 1053648000000 | 2321.49 |
| 1053907200000 | 2321.05 |
| 1053993600000 | 2333.23 |
| 1054080000000 | 2359.57 |
| 1054166400000 | 2389.63 |
| 1054252800000 | 2383.83 |
| 1054512000000 | 2424.89 |
| 1054598400000 | 2403.87 |
| 1054684800000 | 2417.14 |
| 1054771200000 | 2433.6 |
| 1054857600000 | 2452.35 |
| 1055116800000 | 2439.44 |
| 1055203200000 | 2437.87 |
| 1055289600000 | 2483.98 |
| 1055376000000 | 2506.39 |
| 1055462400000 | 2494.66 |
| 1055721600000 | 2533.69 |
| 1055808000000 | 2547.73 |
| 1055894400000 | 2531.29 |
| 1055980800000 | 2510.1 |
| 1056067200000 | 2495.08 |
| 1056326400000 | 2445 |
| 1056412800000 | 2422.65 |
| 1056499200000 | 2447.29 |
| 1056585600000 | 2415.96 |
| 1056672000000 | 2422.74 |
| 1056931200000 | 2410.33 |
| 1057017600000 | 2382.46 |
| 1057104000000 | 2420.36 |
| 1057190400000 | 2419.17 |
| 1057276800000 | 2413 |
| 1057536000000 | 2442.99 |
| 1057622400000 | 2444.69 |
| 1057708800000 | 2435.53 |
| 1057795200000 | 2422.46 |
| 1057881600000 | 2430.37 |
| 1058140800000 | 2463.1 |
| 1058227200000 | 2434.08 |
| 1058313600000 | 2415.68 |
| 1058400000000 | 2385.47 |
| 1058486400000 | 2413.38 |
| 1058745600000 | 2416.5 |
| 1058832000000 | 2418.87 |
| 1058918400000 | 2449.77 |
| 1059004800000 | 2485.82 |
| 1059091200000 | 2478.71 |
| 1059350400000 | 2510.18 |
| 1059436800000 | 2489.91 |
| 1059523200000 | 2482.51 |
| 1059609600000 | 2481.88 |
| 1059696000000 | 2466.04 |
| 1059955200000 | 2471.26 |
| 1060041600000 | 2490.29 |
| 1060128000000 | 2451.04 |
| 1060214400000 | 2452.33 |
| 1060300800000 | 2454.84 |
| 1060560000000 | 2473.34 |
| 1060646400000 | 2480.14 |
| 1060732800000 | 2488.54 |
| 1060819200000 | 2506.14 |
| 1060905600000 | 2514.41 |
| 1061164800000 | 2511.22 |
| 1061251200000 | 2519.51 |
| 1061337600000 | 2507.84 |
| 1061424000000 | 2489.31 |
| 1061510400000 | 2492.26 |
| 1061769600000 | 2466.12 |
| 1061856000000 | 2446.57 |
| 1061942400000 | 2464.41 |
| 1062028800000 | 2476.27 |
| 1062115200000 | 2488 |
| 1062374400000 | 2526.87 |
| 1062460800000 | 2494.28 |
| 1062547200000 | 2543.17 |
| 1062633600000 | 2554.92 |
| 1062720000000 | 2586.2 |
| 1062979200000 | 2596.7 |
| 1063065600000 | 2599.03 |
| 1063152000000 | 2561.82 |
| 1063238400000 | 2567.89 |
| 1063324800000 | 2576.69 |
| 1063584000000 | 2584.71 |
| 1063670400000 | 2582.07 |
| 1063756800000 | 2616.74 |
| 1063843200000 | 2621.69 |
| 1063929600000 | 2632.31 |
| 1064188800000 | 2594.13 |
| 1064275200000 | 2573.23 |
| 1064361600000 | 2570.96 |
| 1064448000000 | 2551.03 |
| 1064534400000 | 2534.32 |
| 1064793600000 | 2553.07 |
| 1064880000000 | 2528.42 |
| 1064966400000 | 2571.41 |
| 1065052800000 | 2572.15 |
| 1065139200000 | 2612.89 |
| 1065398400000 | 2634.32 |
| 1065484800000 | 2629.16 |
| 1065571200000 | 2647.39 |
| 1065657600000 | 2671.33 |
| 1065744000000 | 2679.61 |
| 1066003200000 | 2693.5 |
| 1066089600000 | 2695.25 |
| 1066176000000 | 2694.52 |
| 1066262400000 | 2682.75 |
| 1066348800000 | 2678.19 |
| 1066608000000 | 2683 |
| 1066694400000 | 2689.55 |
| 1066780800000 | 2680.67 |
| 1066867200000 | 2653.89 |
| 1066953600000 | 2661.14 |
| 1067212800000 | 2674.77 |
| 1067299200000 | 2682.02 |
| 1067385600000 | 2695.03 |
| 1067472000000 | 2704.75 |
| 1067558400000 | 2692.68 |
| 1067817600000 | 2715.27 |
| 1067904000000 | 2710.7 |
| 1067990400000 | 2685.56 |
| 1068076800000 | 2689.66 |
| 1068163200000 | 2733.2 |
| 1068422400000 | 2715.85 |
| 1068508800000 | 2710.08 |
| 1068595200000 | 2739.39 |
| 1068681600000 | 2772.83 |
| 1068768000000 | 2805.28 |
| 1069027200000 | 2745.76 |
| 1069113600000 | 2775.7 |
| 1069200000000 | 2758.77 |
| 1069286400000 | 2760.89 |
| 1069372800000 | 2773.38 |
| 1069632000000 | 2784.06 |
| 1069718400000 | 2791.55 |
| 1069804800000 | 2819.26 |
| 1069891200000 | 2828.06 |
| 1069977600000 | 2843.71 |
| 1070236800000 | 2876.54 |
| 1070323200000 | 2901.26 |
| 1070409600000 | 2930.59 |
| 1070496000000 | 2921.73 |
| 1070582400000 | 2919.29 |
| 1070841600000 | 2920.66 |
| 1070928000000 | 2934.25 |
| 1071014400000 | 2917.32 |
| 1071100800000 | 2920.35 |
| 1071187200000 | 2944.97 |
| 1071446400000 | 2965.34 |
| 1071532800000 | 2958.82 |
| 1071619200000 | 2960.1 |
| 1071705600000 | 2981.54 |
| 1071792000000 | 2979.44 |
| 1072051200000 | 2978.36 |
| 1072137600000 | 2993 |
| 1072224000000 | 3006.6 |
| 1072310400000 | 3004.11 |
| 1072396800000 | 2998.54 |
| 1072656000000 | 3030.44 |
| 1072742400000 | 3052.2 |
| 1072828800000 | 3075.83 |
| 1073001600000 | 3107.78 |
| 1073260800000 | 3147.2 |
| 1073347200000 | 3160.34 |
| 1073433600000 | 3128.15 |
| 1073520000000 | 3177.24 |
| 1073606400000 | 3195.11 |
| 1073865600000 | 3173.67 |
| 1073952000000 | 3183.83 |
| 1074038400000 | 3191.01 |
| 1074124800000 | 3179.17 |
| 1074211200000 | 3159.82 |
| 1074470400000 | 3168.21 |
| 1074556800000 | 3198.8 |
| 1074643200000 | 3225.19 |
| 1074729600000 | 3261.88 |
| 1074816000000 | 3256.06 |
| 1075075200000 | 3210.06 |
| 1075161600000 | 3245.85 |
| 1075248000000 | 3234.05 |
| 1075334400000 | 3157.85 |
| 1075420800000 | 3156.61 |
| 1075680000000 | 3172.61 |
| 1075766400000 | 3185.79 |
| 1075852800000 | 3165.54 |
| 1075939200000 | 3182.74 |
| 1076025600000 | 3240.49 |
| 1076284800000 | 3267.94 |
| 1076371200000 | 3281.22 |
| 1076457600000 | 3284.62 |
| 1076544000000 | 3322.25 |
| 1076630400000 | 3289.6 |
| 1076889600000 | 3302.81 |
| 1076976000000 | 3330.75 |
| 1077062400000 | 3333.8 |
| 1077148800000 | 3323.96 |
| 1077235200000 | 3269.59 |
| 1077494400000 | 3272.36 |
| 1077580800000 | 3258.64 |
| 1077667200000 | 3231.02 |
| 1077753600000 | 3205.41 |
| 1077840000000 | 3218.29 |
| 1078099200000 | 3245.88 |
| 1078185600000 | 3233.88 |
| 1078272000000 | 3179.87 |
| 1078358400000 | 3217.22 |
| 1078444800000 | 3275.78 |
| 1078704000000 | 3273.05 |
| 1078790400000 | 3248.62 |
| 1078876800000 | 3194.5 |
| 1078963200000 | 3114.87 |
| 1079049600000 | 3100.03 |
| 1079308800000 | 3040.29 |
| 1079395200000 | 3081.98 |
| 1079481600000 | 3092 |
| 1079568000000 | 3090.16 |
| 1079654400000 | 3085.41 |
| 1079913600000 | 3027.67 |
| 1080000000000 | 3021.9 |
| 1080086400000 | 2991.87 |
| 1080172800000 | 3035.39 |
| 1080259200000 | 3023.42 |
| 1080518400000 | 3070.87 |
| 1080604800000 | 3070.94 |
| 1080691200000 | 3101.79 |
| 1080777600000 | 3160.59 |
| 1080864000000 | 3159.23 |
| 1081123200000 | 3146.07 |
| 1081209600000 | 3127.17 |
| 1081296000000 | 3156.42 |
| 1081382400000 | 3153.1 |
| 1081468800000 | 3153.35 |
| 1081728000000 | 3144.9 |
| 1081814400000 | 3126.22 |
| 1081900800000 | 3097.9 |
| 1081987200000 | 3094.22 |
| 1082073600000 | 3130.04 |
| 1082332800000 | 3130.16 |
| 1082419200000 | 3124.19 |
| 1082505600000 | 3090.56 |
| 1082592000000 | 3107.81 |
| 1082678400000 | 3113.94 |
| 1082937600000 | 3125.76 |
| 1083024000000 | 3139.25 |
| 1083110400000 | 3082.57 |
| 1083196800000 | 3082.53 |
| 1083283200000 | 3074.14 |
| 1083542400000 | 3089.24 |
| 1083628800000 | 3119.9 |
| 1083715200000 | 3155.19 |
| 1083801600000 | 3084.78 |
| 1083888000000 | 3036.15 |
| 1084147200000 | 2938.92 |
| 1084233600000 | 2967.67 |
| 1084320000000 | 2952.79 |
| 1084406400000 | 2972.93 |
| 1084492800000 | 2960.6 |
| 1084752000000 | 2955.81 |
| 1084838400000 | 2970.28 |
| 1084924800000 | 3043.42 |
| 1085011200000 | 2999.9 |
| 1085097600000 | 3012.38 |
| 1085356800000 | 3024.09 |
| 1085443200000 | 3038.98 |
| 1085529600000 | 3064.45 |
| 1085616000000 | 3133.39 |
| 1085702400000 | 3107.93 |
| 1085961600000 | 3116.18 |
| 1086048000000 | 3087.96 |
| 1086134400000 | 3120.61 |
| 1086220800000 | 3123.42 |
| 1086307200000 | 3154.93 |
| 1086566400000 | 3203.62 |
| 1086652800000 | 3194.5 |
| 1086739200000 | 3138.55 |
| 1086825600000 | 3144.89 |
| 1086912000000 | 3120.57 |
| 1087171200000 | 3102.08 |
| 1087257600000 | 3125.02 |
| 1087344000000 | 3123.13 |
| 1087430400000 | 3132.88 |
| 1087516800000 | 3164.39 |
| 1087776000000 | 3158.91 |
| 1087862400000 | 3130.56 |
| 1087948800000 | 3141.32 |
| 1088035200000 | 3189.23 |
| 1088121600000 | 3175.41 |
| 1088380800000 | 3212.53 |
| 1088467200000 | 3183.69 |
| 1088553600000 | 3184.37 |
| 1088640000000 | 3179.1 |
| 1088726400000 | 3198.79 |
| 1088985600000 | 3186.17 |
| 1089072000000 | 3162.43 |
| 1089158400000 | 3182.45 |
| 1089244800000 | 3200.66 |
| 1089331200000 | 3191.77 |
| 1089590400000 | 3181.64 |
| 1089676800000 | 3163.59 |
| 1089763200000 | 3175.25 |
| 1089849600000 | 3131.62 |
| 1089936000000 | 3152.16 |
| 1090195200000 | 3127.74 |
| 1090281600000 | 3128.27 |
| 1090368000000 | 3118.21 |
| 1090454400000 | 3081.22 |
| 1090540800000 | 3038.6 |
| 1090800000000 | 3019.51 |
| 1090886400000 | 3027.49 |
| 1090972800000 | 3021.39 |
| 1091059200000 | 3068.19 |
| 1091145600000 | 3063.71 |
| 1091404800000 | 3048.25 |
| 1091491200000 | 3070.85 |
| 1091577600000 | 3037.56 |
| 1091664000000 | 3043.18 |
| 1091750400000 | 3029.33 |
| 1092009600000 | 3001.31 |
| 1092096000000 | 3037.66 |
| 1092182400000 | 2985.64 |
| 1092268800000 | 2984.5 |
| 1092355200000 | 3006.97 |
| 1092614400000 | 3030.31 |
| 1092700800000 | 3040.75 |
| 1092787200000 | 3034.62 |
| 1092873600000 | 3058.27 |
| 1092960000000 | 3041.41 |
| 1093219200000 | 3049.73 |
| 1093305600000 | 3029.07 |
| 1093392000000 | 3028.09 |
| 1093478400000 | 3052.15 |
| 1093564800000 | 3052.42 |
| 1093824000000 | 3048.12 |
| 1093910400000 | 3053.02 |
| 1093996800000 | 3081.46 |
| 1094083200000 | 3091.45 |
| 1094169600000 | 3088.53 |
| 1094428800000 | 3105.52 |
| 1094515200000 | 3110.07 |
| 1094601600000 | 3119.52 |
| 1094688000000 | 3112.83 |
| 1094774400000 | 3162.55 |
| 1095033600000 | 3183.95 |
| 1095120000000 | 3184.05 |
| 1095206400000 | 3141.54 |
| 1095292800000 | 3142.96 |
| 1095379200000 | 3166.46 |
| 1095638400000 | 3153.78 |
| 1095724800000 | 3200.56 |
| 1095811200000 | 3174.23 |
| 1095897600000 | 3165.78 |
| 1095984000000 | 3161.19 |
| 1096243200000 | 3150.21 |
| 1096329600000 | 3164.75 |
| 1096416000000 | 3188.47 |
| 1096502400000 | 3194.17 |
| 1096588800000 | 3248.46 |
| 1096848000000 | 3246.5 |
| 1096934400000 | 3262.62 |
| 1097020800000 | 3260.29 |
| 1097107200000 | 3252.39 |
| 1097193600000 | 3271.33 |
| 1097452800000 | 3257.47 |
| 1097539200000 | 3210.38 |
| 1097625600000 | 3212.11 |
| 1097712000000 | 3223.81 |
| 1097798400000 | 3241.97 |
| 1098057600000 | 3246.61 |
| 1098144000000 | 3279.59 |
| 1098230400000 | 3271.44 |
| 1098316800000 | 3287.45 |
| 1098403200000 | 3294.88 |
| 1098662400000 | 3277.75 |
| 1098748800000 | 3286.15 |
| 1098835200000 | 3325.53 |
| 1098921600000 | 3344.16 |
| 1099008000000 | 3330.44 |
| 1099267200000 | 3363.91 |
| 1099353600000 | 3380.4 |
| 1099440000000 | 3418.64 |
| 1099526400000 | 3438.64 |
| 1099612800000 | 3469.35 |
| 1099872000000 | 3479.94 |
| 1099958400000 | 3463.56 |
| 1100044800000 | 3481.25 |
| 1100131200000 | 3509.08 |
| 1100217600000 | 3527.82 |
| 1100476800000 | 3522.41 |
| 1100563200000 | 3511.09 |
| 1100649600000 | 3566.8 |
| 1100736000000 | 3555.42 |
| 1100822400000 | 3552.36 |
| 1101081600000 | 3530.23 |
| 1101168000000 | 3540.61 |
| 1101254400000 | 3564.48 |
| 1101340800000 | 3614 |
| 1101427200000 | 3613.68 |
| 1101686400000 | 3617.31 |
| 1101772800000 | 3596.96 |
| 1101859200000 | 3635.63 |
| 1101945600000 | 3642.68 |
| 1102032000000 | 3659.28 |
| 1102291200000 | 3664.06 |
| 1102377600000 | 3681.42 |
| 1102464000000 | 3627.56 |
| 1102550400000 | 3601.42 |
| 1102636800000 | 3608.46 |
| 1102896000000 | 3655.71 |
| 1102982400000 | 3659.91 |
| 1103068800000 | 3692.55 |
| 1103155200000 | 3663.65 |
| 1103241600000 | 3620.55 |
| 1103500800000 | 3684.39 |
| 1103587200000 | 3677.15 |
| 1103673600000 | 3709 |
| 1103760000000 | 3748.6 |
| 1103846400000 | 3758.13 |
| 1104105600000 | 3777.45 |
| 1104192000000 | 3779.67 |
| 1104278400000 | 3776.22 |
| 1104364800000 | 3789.45 |
| 1104451200000 | 3778.45 |
| 1104710400000 | 3774.99 |
| 1104796800000 | 3732.4 |
| 1104883200000 | 3699.56 |
| 1104969600000 | 3688.43 |
| 1105056000000 | 3668.46 |
| 1105315200000 | 3685.69 |
| 1105401600000 | 3674.43 |
| 1105488000000 | 3686.04 |
| 1105574400000 | 3676.91 |
| 1105660800000 | 3663.92 |
| 1105920000000 | 3681.95 |
| 1106006400000 | 3662.34 |
| 1106092800000 | 3669.38 |
| 1106179200000 | 3622.94 |
| 1106265600000 | 3637.38 |
| 1106524800000 | 3642.48 |
| 1106611200000 | 3641.69 |
| 1106697600000 | 3674.39 |
| 1106784000000 | 3675.89 |
| 1106870400000 | 3655.73 |
| 1107129600000 | 3692.96 |
| 1107216000000 | 3708.13 |
| 1107302400000 | 3727.46 |
| 1107388800000 | 3699.64 |
| 1107475200000 | 3726.69 |
| 1107734400000 | 3715.42 |
| 1107820800000 | 3701.26 |
| 1107907200000 | 3703.52 |
| 1107993600000 | 3726.26 |
| 1108080000000 | 3759.98 |
| 1108339200000 | 3787.11 |
| 1108425600000 | 3804.9 |
| 1108512000000 | 3788.94 |
| 1108598400000 | 3816.36 |
| 1108684800000 | 3819.69 |
| 1108944000000 | 3809.74 |
| 1109030400000 | 3837.55 |
| 1109116800000 | 3811.73 |
| 1109203200000 | 3819.66 |
| 1109289600000 | 3855.31 |
| 1109548800000 | 3877.63 |
| 1109635200000 | 3874.67 |
| 1109721600000 | 3854.4 |
| 1109808000000 | 3853.92 |
| 1109894400000 | 3918.59 |
| 1110153600000 | 3907.94 |
| 1110240000000 | 3933.44 |
| 1110326400000 | 3922.68 |
| 1110412800000 | 3909.55 |
| 1110499200000 | 3933.75 |
| 1110758400000 | 3903.93 |
| 1110844800000 | 3910.99 |
| 1110931200000 | 3893.93 |
| 1111017600000 | 3882.52 |
| 1111104000000 | 3860.4 |
| 1111363200000 | 3818.75 |
| 1111449600000 | 3834.67 |
| 1111536000000 | 3770.32 |
| 1111622400000 | 3782.39 |
| 1111708800000 | 3782.39 |
| 1111968000000 | 3754.13 |
| 1112054400000 | 3768.67 |
| 1112140800000 | 3771.27 |
| 1112227200000 | 3784.76 |
| 1112313600000 | 3789.82 |
| 1112572800000 | 3728.2 |
| 1112659200000 | 3759.4 |
| 1112745600000 | 3784.94 |
| 1112832000000 | 3815.75 |
| 1112918400000 | 3805.06 |
| 1113177600000 | 3837.3 |
| 1113264000000 | 3799.43 |
| 1113350400000 | 3821.01 |
| 1113436800000 | 3786.16 |
| 1113523200000 | 3761.3 |
| 1113782400000 | 3713.93 |
| 1113868800000 | 3736.94 |
| 1113955200000 | 3738.18 |
| 1114041600000 | 3754.89 |
| 1114128000000 | 3774.25 |
| 1114387200000 | 3752.27 |
| 1114473600000 | 3739.84 |
| 1114560000000 | 3688.32 |
| 1114646400000 | 3661.84 |
| 1114732800000 | 3666.72 |
| 1114992000000 | 3673.9 |
| 1115078400000 | 3699.17 |
| 1115164800000 | 3742.01 |
| 1115251200000 | 3754.83 |
| 1115337600000 | 3744.11 |
| 1115596800000 | 3732.02 |
| 1115683200000 | 3721.3 |
| 1115769600000 | 3700.16 |
| 1115856000000 | 3694.65 |
| 1115942400000 | 3679.62 |
| 1116201600000 | 3670.35 |
| 1116288000000 | 3671.04 |
| 1116374400000 | 3722.16 |
| 1116460800000 | 3733.27 |
| 1116547200000 | 3714.08 |
| 1116806400000 | 3746.54 |
| 1116892800000 | 3749.04 |
| 1116979200000 | 3752.06 |
| 1117065600000 | 3759.74 |
| 1117152000000 | 3767.94 |
| 1117411200000 | 3765.6 |
| 1117497600000 | 3717.03 |
| 1117584000000 | 3740.4 |
| 1117670400000 | 3749.44 |
| 1117756800000 | 3736.43 |
| 1118016000000 | 3728.19 |
| 1118102400000 | 3760.4 |
| 1118188800000 | 3773.67 |
| 1118275200000 | 3731.76 |
| 1118361600000 | 3729.43 |
| 1118620800000 | 3716.48 |
| 1118707200000 | 3722.6 |
| 1118793600000 | 3729.02 |
| 1118880000000 | 3736.27 |
| 1118966400000 | 3795.62 |
| 1119225600000 | 3753.58 |
| 1119312000000 | 3775.33 |
| 1119398400000 | 3777.81 |
| 1119484800000 | 3759.49 |
| 1119571200000 | 3740.63 |
| 1119830400000 | 3727.37 |
| 1119916800000 | 3725.9 |
| 1120003200000 | 3746.56 |
| 1120089600000 | 3758.84 |
| 1120176000000 | 3741.6 |
| 1120435200000 | 3727.94 |
| 1120521600000 | 3723.51 |
| 1120608000000 | 3746.52 |
| 1120694400000 | 3702.97 |
| 1120780800000 | 3750.26 |
| 1121040000000 | 3824.6 |
| 1121126400000 | 3857.18 |
| 1121212800000 | 3849.96 |
| 1121299200000 | 3870.7 |
| 1121385600000 | 3850.81 |
| 1121644800000 | 3857.13 |
| 1121731200000 | 3871.09 |
| 1121817600000 | 3872.05 |
| 1121904000000 | 3910.03 |
| 1121990400000 | 3907.24 |
| 1122249600000 | 3896.55 |
| 1122336000000 | 3887.86 |
| 1122422400000 | 3909.35 |
| 1122508800000 | 3946.19 |
| 1122595200000 | 3961.56 |
| 1122854400000 | 3985.09 |
| 1122940800000 | 4016.88 |
| 1123027200000 | 4051.01 |
| 1123113600000 | 4040.29 |
| 1123200000000 | 4006.81 |
| 1123459200000 | 4032.35 |
| 1123545600000 | 4057.14 |
| 1123632000000 | 4106.72 |
| 1123718400000 | 4111.27 |
| 1123804800000 | 4090.72 |
| 1124064000000 | 4063.41 |
| 1124150400000 | 4036.13 |
| 1124236800000 | 4020 |
| 1124323200000 | 3962.56 |
| 1124409600000 | 3990.03 |
| 1124668800000 | 4023.27 |
| 1124755200000 | 3984.72 |
| 1124841600000 | 3989.52 |
| 1124928000000 | 3968.78 |
| 1125014400000 | 3955.8 |
| 1125273600000 | 3947.94 |
| 1125360000000 | 3920.35 |
| 1125446400000 | 3990.69 |
| 1125532800000 | 4069.76 |
| 1125619200000 | 4093.31 |
| 1125878400000 | 4104.63 |
| 1125964800000 | 4130.28 |
| 1126051200000 | 4135.84 |
| 1126137600000 | 4119.85 |
| 1126224000000 | 4142.2 |
| 1126483200000 | 4098.3 |
| 1126569600000 | 4066.72 |
| 1126656000000 | 4092.07 |
| 1126742400000 | 4065.47 |
| 1126828800000 | 4092.07 |
| 1127088000000 | 4063.49 |
| 1127174400000 | 4089.48 |
| 1127260800000 | 4065.15 |
| 1127347200000 | 4023.06 |
| 1127433600000 | 4016.71 |
| 1127692800000 | 4058.1 |
| 1127779200000 | 4037.82 |
| 1127865600000 | 4078.94 |
| 1127952000000 | 4067.55 |
| 1128038400000 | 4105.76 |
| 1128297600000 | 4085.37 |
| 1128384000000 | 4110.5 |
| 1128470400000 | 4082.45 |
| 1128556800000 | 4095.43 |
| 1128643200000 | 4079.43 |
| 1128902400000 | 4064.85 |
| 1128988800000 | 4056.78 |
| 1129075200000 | 4038.24 |
| 1129161600000 | 3958.26 |
| 1129248000000 | 4011.71 |
| 1129507200000 | 4001.11 |
| 1129593600000 | 3952.09 |
| 1129680000000 | 3895.81 |
| 1129766400000 | 3910.47 |
| 1129852800000 | 3902.07 |
| 1130112000000 | 3937.23 |
| 1130198400000 | 3972.13 |
| 1130284800000 | 3978.19 |
| 1130371200000 | 3941.02 |
| 1130457600000 | 3923.16 |
| 1130716800000 | 3966.39 |
| 1130803200000 | 3975.99 |
| 1130889600000 | 4012.53 |
| 1130976000000 | 4041.47 |
| 1131062400000 | 3971.79 |
| 1131321600000 | 3978.91 |
| 1131408000000 | 3966.79 |
| 1131494400000 | 3954.72 |
| 1131580800000 | 3960.64 |
| 1131667200000 | 3993.19 |
| 1131926400000 | 3992.93 |
| 1132012800000 | 3978.05 |
| 1132099200000 | 3953.26 |
| 1132185600000 | 3995.97 |
| 1132272000000 | 4015.66 |
| 1132531200000 | 4044.09 |
| 1132617600000 | 4040.08 |
| 1132704000000 | 4085.38 |
| 1132790400000 | 4074.53 |
| 1132876800000 | 4069.3 |
| 1133136000000 | 4073.8 |
| 1133222400000 | 4068.23 |
| 1133308800000 | 4061.68 |
| 1133395200000 | 4094.12 |
| 1133481600000 | 4114.99 |
| 1133740800000 | 4127.38 |
| 1133827200000 | 4156.43 |
| 1133913600000 | 4132.53 |
| 1134000000000 | 4170.13 |
| 1134086400000 | 4170.04 |
| 1134345600000 | 4218.16 |
| 1134432000000 | 4216.39 |
| 1134518400000 | 4239.88 |
| 1134604800000 | 4205.1 |
| 1134691200000 | 4252.66 |
| 1134950400000 | 4249.09 |
| 1135036800000 | 4215.61 |
| 1135123200000 | 4218.06 |
| 1135209600000 | 4234.43 |
| 1135296000000 | 4244.47 |
| 1135555200000 | 4244.48 |
| 1135641600000 | 4260.53 |
| 1135728000000 | 4277.13 |
| 1135814400000 | 4268.83 |
| 1135900800000 | 4225.93 |
| 1136160000000 | 4249.95 |
| 1136246400000 | 4339.33 |
| 1136332800000 | 4425.44 |
| 1136419200000 | 4421.98 |
| 1136505600000 | 4459.63 |
| 1136764800000 | 4442.81 |
| 1136851200000 | 4412.41 |
| 1136937600000 | 4455.03 |
| 1137024000000 | 4443.98 |
| 1137110400000 | 4425.84 |
| 1137369600000 | 4458.99 |
| 1137456000000 | 4406.03 |
| 1137542400000 | 4377.24 |
| 1137628800000 | 4412.34 |
| 1137715200000 | 4370.28 |
| 1137974400000 | 4432.95 |
| 1138060800000 | 4426.82 |
| 1138147200000 | 4462.83 |
| 1138233600000 | 4511.13 |
| 1138320000000 | 4519.92 |
| 1138579200000 | 4499.19 |
| 1138665600000 | 4528.5 |
| 1138752000000 | 4555.76 |
| 1138838400000 | 4511.98 |
| 1138924800000 | 4484.32 |
| 1139184000000 | 4488.75 |
| 1139270400000 | 4475.18 |
| 1139356800000 | 4468.4 |
| 1139443200000 | 4515.87 |
| 1139529600000 | 4478.52 |
| 1139788800000 | 4499.05 |
| 1139875200000 | 4488.34 |
| 1139961600000 | 4491.95 |
| 1140048000000 | 4517.92 |
| 1140134400000 | 4545.31 |
| 1140393600000 | 4565.82 |
| 1140480000000 | 4565.82 |
| 1140566400000 | 4588.51 |
| 1140652800000 | 4600.54 |
| 1140739200000 | 4591.36 |
| 1140998400000 | 4605.55 |
| 1141084800000 | 4564.69 |
| 1141171200000 | 4608.05 |
| 1141257600000 | 4591.76 |
| 1141344000000 | 4592.16 |
| 1141603200000 | 4613.3 |
| 1141689600000 | 4538.31 |
| 1141776000000 | 4521.5 |
| 1141862400000 | 4557.13 |
| 1141948800000 | 4582.37 |
| 1142208000000 | 4633.02 |
| 1142294400000 | 4678.88 |
| 1142380800000 | 4699.42 |
| 1142467200000 | 4749.33 |
| 1142553600000 | 4764.21 |
| 1142812800000 | 4783.2 |
| 1142899200000 | 4752.83 |
| 1142985600000 | 4766.34 |
| 1143072000000 | 4723.22 |
| 1143158400000 | 4750.94 |
| 1143417600000 | 4722.47 |
| 1143504000000 | 4725.97 |
| 1143590400000 | 4704.89 |
| 1143676800000 | 4806.41 |
| 1143763200000 | 4775.34 |
| 1144022400000 | 4816.93 |
| 1144108800000 | 4851.25 |
| 1144195200000 | 4875.92 |
| 1144281600000 | 4867.76 |
| 1144368000000 | 4793.15 |
| 1144627200000 | 4805.79 |
| 1144713600000 | 4756.82 |
| 1144800000000 | 4734.08 |
| 1144886400000 | 4736.96 |
| 1144972800000 | 4737.43 |
| 1145232000000 | 4815.38 |
| 1145318400000 | 4807.71 |
| 1145404800000 | 4885.65 |
| 1145491200000 | 4911.8 |
| 1145577600000 | 4956.12 |
| 1145836800000 | 4952.77 |
| 1145923200000 | 4968.43 |
| 1146009600000 | 5002.08 |
| 1146096000000 | 5013.84 |
| 1146182400000 | 5013.77 |
| 1146441600000 | 5026.62 |
| 1146528000000 | 5069.13 |
| 1146614400000 | 5022.08 |
| 1146700800000 | 5087.48 |
| 1146787200000 | 5158.37 |
| 1147046400000 | 5165.09 |
| 1147132800000 | 5200.89 |
| 1147219200000 | 5198.87 |
| 1147305600000 | 5186.21 |
| 1147392000000 | 5106.17 |
| 1147651200000 | 5001.34 |
| 1147737600000 | 5014.11 |
| 1147824000000 | 4844.81 |
| 1147910400000 | 4820.37 |
| 1147996800000 | 4794.34 |
| 1148256000000 | 4691.42 |
| 1148342400000 | 4825.49 |
| 1148428800000 | 4732.56 |
| 1148515200000 | 4788.31 |
| 1148601600000 | 4868.14 |
| 1148860800000 | 4884.2 |
| 1148947200000 | 4824.15 |
| 1149033600000 | 4858.43 |
| 1149120000000 | 4866.08 |
| 1149206400000 | 4922.87 |
| 1149465600000 | 4899.86 |
| 1149552000000 | 4746.14 |
| 1149638400000 | 4749.5 |
| 1149724800000 | 4562.07 |
| 1149811200000 | 4637.94 |
| 1150070400000 | 4562.9 |
| 1150156800000 | 4444.55 |
| 1150243200000 | 4477.42 |
| 1150329600000 | 4597.55 |
| 1150416000000 | 4568.89 |
| 1150675200000 | 4580.59 |
| 1150761600000 | 4607.56 |
| 1150848000000 | 4642.19 |
| 1150934400000 | 4644.52 |
| 1151020800000 | 4632.42 |
| 1151280000000 | 4638.12 |
| 1151366400000 | 4622.18 |
| 1151452800000 | 4594.89 |
| 1151539200000 | 4682.4 |
| 1151625600000 | 4855.54 |
| 1151884800000 | 4890.09 |
| 1151971200000 | 4900 |
| 1152057600000 | 4808.18 |
| 1152144000000 | 4865.1 |
| 1152230400000 | 4874.81 |
| 1152489600000 | 4860.75 |
| 1152576000000 | 4817.46 |
| 1152662400000 | 4812.78 |
| 1152748800000 | 4736.72 |
| 1152835200000 | 4651.56 |
| 1153094400000 | 4577.71 |
| 1153180800000 | 4549.43 |
| 1153267200000 | 4683.05 |
| 1153353600000 | 4731.62 |
| 1153440000000 | 4699.66 |
| 1153699200000 | 4758.41 |
| 1153785600000 | 4765.04 |
| 1153872000000 | 4778.3 |
| 1153958400000 | 4876.99 |
| 1154044800000 | 4919.28 |
| 1154304000000 | 4907.64 |
| 1154390400000 | 4860.78 |
| 1154476800000 | 4938.72 |
| 1154563200000 | 4891.87 |
| 1154649600000 | 4982.85 |
| 1154908800000 | 4908.58 |
| 1154995200000 | 4908.38 |
| 1155081600000 | 4964.54 |
| 1155168000000 | 4880.03 |
| 1155254400000 | 4882.25 |
| 1155513600000 | 4918.41 |
| 1155600000000 | 4988.6 |
| 1155686400000 | 5050.55 |
| 1155772800000 | 5071.18 |
| 1155859200000 | 5047.27 |
| 1156118400000 | 5073 |
| 1156204800000 | 5048.91 |
| 1156291200000 | 5014.62 |
| 1156377600000 | 5032.3 |
| 1156464000000 | 5014.34 |
| 1156723200000 | 5056.64 |
| 1156809600000 | 5054.44 |
| 1156896000000 | 5106.78 |
| 1156982400000 | 5085.26 |
| 1157068800000 | 5104.27 |
| 1157328000000 | 5156 |
| 1157414400000 | 5114.6 |
| 1157500800000 | 5060.12 |
| 1157587200000 | 4994.64 |
| 1157673600000 | 4990.94 |
| 1157932800000 | 4980.07 |
| 1158019200000 | 5034.82 |
| 1158105600000 | 5049.76 |
| 1158192000000 | 5075.28 |
| 1158278400000 | 5053.2 |
| 1158537600000 | 5074.98 |
| 1158624000000 | 5057.22 |
| 1158710400000 | 5115.25 |
| 1158796800000 | 5134.66 |
| 1158883200000 | 5120.09 |
| 1159142400000 | 5091.03 |
| 1159228800000 | 5127.44 |
| 1159315200000 | 5177.22 |
| 1159401600000 | 5174.65 |
| 1159488000000 | 5170.12 |
| 1159747200000 | 5192.14 |
| 1159833600000 | 5172.22 |
| 1159920000000 | 5189.45 |
| 1160006400000 | 5228.02 |
| 1160092800000 | 5186.41 |
| 1160352000000 | 5201.23 |
| 1160438400000 | 5210.23 |
| 1160524800000 | 5221.2 |
| 1160611200000 | 5255.94 |
| 1160697600000 | 5238.73 |
| 1160956800000 | 5256.73 |
| 1161043200000 | 5204.38 |
| 1161129600000 | 5244.56 |
| 1161216000000 | 5282.71 |
| 1161302400000 | 5304.12 |
| 1161561600000 | 5305.88 |
| 1161648000000 | 5299.63 |
| 1161734400000 | 5331.74 |
| 1161820800000 | 5370.5 |
| 1161907200000 | 5383.65 |
| 1162166400000 | 5359.89 |
| 1162252800000 | 5381.71 |
| 1162339200000 | 5407.94 |
| 1162425600000 | 5373.7 |
| 1162512000000 | 5370.57 |
| 1162771200000 | 5436.75 |
| 1162857600000 | 5501.08 |
| 1162944000000 | 5479.11 |
| 1163030400000 | 5497.82 |
| 1163116800000 | 5522.12 |
| 1163376000000 | 5525.85 |
| 1163462400000 | 5521.27 |
| 1163548800000 | 5555.87 |
| 1163635200000 | 5559.52 |
| 1163721600000 | 5530.33 |
| 1163980800000 | 5541.05 |
| 1164067200000 | 5557.86 |
| 1164153600000 | 5617.4 |
| 1164240000000 | 5614.84 |
| 1164326400000 | 5629.38 |
| 1164585600000 | 5549.17 |
| 1164672000000 | 5534.83 |
| 1164758400000 | 5615.38 |
| 1164844800000 | 5616.95 |
| 1164931200000 | 5601.97 |
| 1165190400000 | 5637.42 |
| 1165276800000 | 5675.98 |
| 1165363200000 | 5685.13 |
| 1165449600000 | 5711.97 |
| 1165536000000 | 5719.97 |
| 1165795200000 | 5717.52 |
| 1165881600000 | 5746.93 |
| 1165968000000 | 5771.16 |
| 1166054400000 | 5778.14 |
| 1166140800000 | 5774.53 |
| 1166400000000 | 5768.75 |
| 1166486400000 | 5773.27 |
| 1166572800000 | 5806.41 |
| 1166659200000 | 5796.9 |
| 1166745600000 | 5754.51 |
| 1167004800000 | 5754.5 |
| 1167091200000 | 5744.75 |
| 1167177600000 | 5802.46 |
| 1167264000000 | 5811.95 |
| 1167350400000 | 5828.88 |
| 1167696000000 | 5936.19 |
| 1167782400000 | 5908.26 |
| 1167868800000 | 5834.53 |
| 1167955200000 | 5754.95 |
| 1168214400000 | 5759.59 |
| 1168300800000 | 5765.44 |
| 1168387200000 | 5700.56 |
| 1168473600000 | 5766.77 |
| 1168560000000 | 5804.62 |
| 1168819200000 | 5841.04 |
| 1168905600000 | 5819.67 |
| 1168992000000 | 5816.58 |
| 1169078400000 | 5811.17 |
| 1169164800000 | 5852.1 |
| 1169424000000 | 5834.6 |
| 1169510400000 | 5864.02 |
| 1169596800000 | 5889.96 |
| 1169683200000 | 5883.23 |
| 1169769600000 | 5814.38 |
| 1170028800000 | 5855.12 |
| 1170115200000 | 5890.57 |
| 1170201600000 | 5897.97 |
| 1170288000000 | 5960.73 |
| 1170374400000 | 5962.41 |
| 1170633600000 | 5944.8 |
| 1170720000000 | 5966.79 |
| 1170806400000 | 6025.07 |
| 1170892800000 | 5991.05 |
| 1170979200000 | 6005.68 |
| 1171238400000 | 5945.81 |
| 1171324800000 | 5990.89 |
| 1171411200000 | 6093.41 |
| 1171497600000 | 6101.76 |
| 1171584000000 | 6089.47 |
| 1171843200000 | 6126.5 |
| 1171929600000 | 6108.31 |
| 1172016000000 | 6064.67 |
| 1172102400000 | 6069.13 |
| 1172188800000 | 6104.49 |
| 1172448000000 | 6131.27 |
| 1172534400000 | 5970.52 |
| 1172620800000 | 5876.36 |
| 1172707200000 | 5794.31 |
| 1172793600000 | 5794.73 |
| 1173052800000 | 5695.91 |
| 1173139200000 | 5746.82 |
| 1173225600000 | 5803.01 |
| 1173312000000 | 5876.87 |
| 1173398400000 | 5878.92 |
| 1173657600000 | 5894.1 |
| 1173744000000 | 5840.67 |
| 1173830400000 | 5702.02 |
| 1173916800000 | 5817.95 |
| 1174003200000 | 5849.23 |
| 1174262400000 | 5936.89 |
| 1174348800000 | 5964.12 |
| 1174435200000 | 5992.27 |
| 1174521600000 | 6116.55 |
| 1174608000000 | 6119.05 |
| 1174867200000 | 6081.55 |
| 1174953600000 | 6086.72 |
| 1175040000000 | 6057.83 |
| 1175126400000 | 6114.47 |
| 1175212800000 | 6110.18 |
| 1175472000000 | 6155.16 |
| 1175558400000 | 6222.27 |
| 1175644800000 | 6240.03 |
| 1175731200000 | 6287.21 |
| 1175817600000 | 6287.23 |
| 1176076800000 | 6250.36 |
| 1176163200000 | 6336.31 |
| 1176249600000 | 6320.02 |
| 1176336000000 | 6326.38 |
| 1176422400000 | 6376.4 |
| 1176681600000 | 6470.81 |
| 1176768000000 | 6477.75 |
| 1176854400000 | 6459.43 |
| 1176940800000 | 6454.15 |
| 1177027200000 | 6539.6 |
| 1177286400000 | 6523.85 |
| 1177372800000 | 6498 |
| 1177459200000 | 6570.65 |
| 1177545600000 | 6567.86 |
| 1177632000000 | 6561.52 |
| 1177891200000 | 6570.27 |
| 1177977600000 | 6544.11 |
| 1178064000000 | 6576.38 |
| 1178150400000 | 6562.48 |
| 1178236800000 | 6624.48 |
| 1178496000000 | 6650.57 |
| 1178582400000 | 6538.91 |
| 1178668800000 | 6566.1 |
| 1178755200000 | 6507.96 |
| 1178841600000 | 6546.18 |
| 1179100800000 | 6548.24 |
| 1179187200000 | 6609.04 |
| 1179273600000 | 6585.38 |
| 1179360000000 | 6558.18 |
| 1179446400000 | 6623.48 |
| 1179705600000 | 6611.27 |
| 1179792000000 | 6622.26 |
| 1179878400000 | 6686.91 |
| 1179964800000 | 6614.01 |
| 1180051200000 | 6630.52 |
| 1180310400000 | 6645.33 |
| 1180396800000 | 6661.92 |
| 1180483200000 | 6618.63 |
| 1180569600000 | 6701.38 |
| 1180656000000 | 6734.16 |
| 1180915200000 | 6740.48 |
| 1181001600000 | 6726.34 |
| 1181088000000 | 6601.06 |
| 1181174400000 | 6495.43 |
| 1181260800000 | 6439.07 |
| 1181520000000 | 6491.29 |
| 1181606400000 | 6430.97 |
| 1181692800000 | 6438.69 |
| 1181779200000 | 6552.65 |
| 1181865600000 | 6659.38 |
| 1182124800000 | 6660.74 |
| 1182211200000 | 6652.13 |
| 1182297600000 | 6687.31 |
| 1182384000000 | 6601.86 |
| 1182470400000 | 6600.34 |
| 1182729600000 | 6593.02 |
| 1182816000000 | 6550.03 |
| 1182902400000 | 6504.84 |
| 1182988800000 | 6595.67 |
| 1183075200000 | 6655.21 |
| 1183334400000 | 6709.11 |
| 1183420800000 | 6753.97 |
| 1183507200000 | 6793.38 |
| 1183593600000 | 6739.88 |
| 1183680000000 | 6792.38 |
| 1183939200000 | 6810.2 |
| 1184025600000 | 6792.76 |
| 1184112000000 | 6792.49 |
| 1184198400000 | 6872.54 |
| 1184284800000 | 6898.85 |
| 1184544000000 | 6915.76 |
| 1184630400000 | 6884.13 |
| 1184716800000 | 6816.78 |
| 1184803200000 | 6889.57 |
| 1184889600000 | 6808.28 |
| 1185148800000 | 6833.81 |
| 1185235200000 | 6741.43 |
| 1185321600000 | 6610.82 |
| 1185408000000 | 6451.12 |
| 1185494400000 | 6397.02 |
| 1185753600000 | 6412.77 |
| 1185840000000 | 6531.3 |
| 1185926400000 | 6430.16 |
| 1186012800000 | 6464.97 |
| 1186099200000 | 6432.77 |
| 1186358400000 | 6393.52 |
| 1186444800000 | 6451.41 |
| 1186531200000 | 6603.08 |
| 1186617600000 | 6429.05 |
| 1186704000000 | 6248.77 |
| 1186963200000 | 6334.47 |
| 1187049600000 | 6249.16 |
| 1187136000000 | 6184.07 |
| 1187222400000 | 5948.88 |
| 1187308800000 | 6106.86 |
| 1187568000000 | 6136.01 |
| 1187654400000 | 6144.21 |
| 1187740800000 | 6253.14 |
| 1187827200000 | 6290.16 |
| 1187913600000 | 6349.06 |
| 1188172800000 | 6360.46 |
| 1188259200000 | 6260.14 |
| 1188345600000 | 6295.91 |
| 1188432000000 | 6353.46 |
| 1188518400000 | 6427.09 |
| 1188777600000 | 6432.69 |
| 1188864000000 | 6461.25 |
| 1188950400000 | 6374.02 |
| 1189036800000 | 6409.54 |
| 1189123200000 | 6306.61 |
| 1189382400000 | 6262.69 |
| 1189468800000 | 6374.44 |
| 1189555200000 | 6415.84 |
| 1189641600000 | 6466.6 |
| 1189728000000 | 6406.18 |
| 1189987200000 | 6332.43 |
| 1190073600000 | 6429.3 |
| 1190160000000 | 6648.93 |
| 1190246400000 | 6667.09 |
| 1190332800000 | 6694.2 |
| 1190592000000 | 6685.02 |
| 1190678400000 | 6639.38 |
| 1190764800000 | 6687.36 |
| 1190851200000 | 6742.41 |
| 1190937600000 | 6777.51 |
| 1191196800000 | 6841.92 |
| 1191283200000 | 6829.14 |
| 1191369600000 | 6831.64 |
| 1191456000000 | 6827.2 |
| 1191542400000 | 6882.7 |
| 1191801600000 | 6834.06 |
| 1191888000000 | 6874.16 |
| 1191974400000 | 6914.3 |
| 1192060800000 | 6992.72 |
| 1192147200000 | 6953.8 |
| 1192406400000 | 6931.05 |
| 1192492800000 | 6840.24 |
| 1192579200000 | 6894.71 |
| 1192665600000 | 6888.8 |
| 1192752000000 | 6842.58 |
| 1193011200000 | 6699.06 |
| 1193097600000 | 6809.76 |
| 1193184000000 | 6760.94 |
| 1193270400000 | 6873.37 |
| 1193356800000 | 6942.94 |
| 1193616000000 | 6993.96 |
| 1193702400000 | 6973.03 |
| 1193788800000 | 7048.64 |
| 1193875200000 | 6930.24 |
| 1193961600000 | 6919.84 |
| 1194220800000 | 6878.04 |
| 1194307200000 | 6952.63 |
| 1194393600000 | 6971.47 |
| 1194480000000 | 6926.35 |
| 1194566400000 | 6819.27 |
| 1194825600000 | 6758.2 |
| 1194912000000 | 6785.28 |
| 1194998400000 | 6875.08 |
| 1195084800000 | 6772.55 |
| 1195171200000 | 6728.19 |
| 1195430400000 | 6600.8 |
| 1195516800000 | 6718.5 |
| 1195603200000 | 6583.18 |
| 1195689600000 | 6621.25 |
| 1195776000000 | 6701.76 |
| 1196035200000 | 6697.03 |
| 1196121600000 | 6686.91 |
| 1196208000000 | 6793.4 |
| 1196294400000 | 6837.79 |
| 1196380800000 | 6871.32 |
| 1196640000000 | 6825.94 |
| 1196726400000 | 6795.61 |
| 1196812800000 | 6859.15 |
| 1196899200000 | 6850.36 |
| 1196985600000 | 6911.65 |
| 1197244800000 | 6978.4 |
| 1197331200000 | 6951.25 |
| 1197417600000 | 6952.82 |
| 1197504000000 | 6768.25 |
| 1197590400000 | 6707.48 |
| 1197849600000 | 6562.18 |
| 1197936000000 | 6562.69 |
| 1198022400000 | 6528.08 |
| 1198108800000 | 6521.04 |
| 1198195200000 | 6620.7 |
| 1198454400000 | 6639.47 |
| 1198540800000 | 6637.86 |
| 1198627200000 | 6686.42 |
| 1198713600000 | 6730.83 |
| 1198800000000 | 6805.97 |
| 1199059200000 | 6769.31 |
| 1199232000000 | 6773.68 |
| 1199318400000 | 6716.25 |
| 1199404800000 | 6622.68 |
| 1199664000000 | 6570.79 |
| 1199750400000 | 6614.85 |
| 1199836800000 | 6519.31 |
| 1199923200000 | 6493.1 |
| 1200009600000 | 6486.07 |
| 1200268800000 | 6563.37 |
| 1200355200000 | 6377.11 |
| 1200441600000 | 6231.12 |
| 1200528000000 | 6192.88 |
| 1200614400000 | 6090.77 |
| 1200873600000 | 5679.11 |
| 1200960000000 | 5831.03 |
| 1201046400000 | 5623.86 |
| 1201132800000 | 5980.16 |
| 1201219200000 | 5975.73 |
| 1201478400000 | 5968.34 |
| 1201564800000 | 6055.52 |
| 1201651200000 | 6029.66 |
| 1201737600000 | 6023.45 |
| 1201824000000 | 6155.36 |
| 1202083200000 | 6164.35 |
| 1202169600000 | 5880.37 |
| 1202256000000 | 5932.89 |
| 1202342400000 | 5773.2 |
| 1202428800000 | 5772.61 |
| 1202688000000 | 5728.61 |
| 1202774400000 | 5948.92 |
| 1202860800000 | 5955.89 |
| 1202947200000 | 5988.89 |
| 1203033600000 | 5917.62 |
| 1203292800000 | 6006.62 |
| 1203379200000 | 6069.51 |
| 1203465600000 | 5957.3 |
| 1203552000000 | 6053.8 |
| 1203638400000 | 6012.56 |
| 1203897600000 | 6112.46 |
| 1203984000000 | 6221.46 |
| 1204070400000 | 6317.2 |
| 1204156800000 | 6252.51 |
| 1204243200000 | 6175.83 |
| 1204502400000 | 6101.34 |
| 1204588800000 | 6024.24 |
| 1204675200000 | 6145.25 |
| 1204761600000 | 6096.93 |
| 1204848000000 | 6024.64 |
| 1205107200000 | 5960.24 |
| 1205193600000 | 6024.79 |
| 1205280000000 | 6155.72 |
| 1205366400000 | 6114.48 |
| 1205452800000 | 6074.96 |
| 1205712000000 | 5912.58 |
| 1205798400000 | 6094.26 |
| 1205884800000 | 5999.84 |
| 1205971200000 | 5882.36 |
| 1206057600000 | 5882.45 |
| 1206316800000 | 5865.14 |
| 1206403200000 | 6137.96 |
| 1206489600000 | 6188.69 |
| 1206576000000 | 6284.1 |
| 1206662400000 | 6254.9 |
| 1206921600000 | 6284.86 |
| 1207008000000 | 6370.03 |
| 1207094400000 | 6442.48 |
| 1207180800000 | 6406.75 |
| 1207267200000 | 6482.68 |
| 1207526400000 | 6521.73 |
| 1207612800000 | 6470.61 |
| 1207699200000 | 6448.64 |
| 1207785600000 | 6426.02 |
| 1207872000000 | 6361.66 |
| 1208131200000 | 6317.19 |
| 1208217600000 | 6330.38 |
| 1208304000000 | 6490.14 |
| 1208390400000 | 6428.41 |
| 1208476800000 | 6488.5 |
| 1208736000000 | 6519.76 |
| 1208822400000 | 6505.97 |
| 1208908800000 | 6502.08 |
| 1208995200000 | 6434.89 |
| 1209081600000 | 6492.78 |
| 1209340800000 | 6529.53 |
| 1209427200000 | 6467.93 |
| 1209513600000 | 6499.49 |
| 1209600000000 | 6450.52 |
| 1209686400000 | 6536.04 |
| 1209945600000 | 6565.39 |
| 1210032000000 | 6554.15 |
| 1210118400000 | 6551.88 |
| 1210204800000 | 6548.41 |
| 1210291200000 | 6489.75 |
| 1210550400000 | 6534.25 |
| 1210636800000 | 6545.23 |
| 1210723200000 | 6580.88 |
| 1210809600000 | 6607.15 |
| 1210896000000 | 6672.62 |
| 1211155200000 | 6734.13 |
| 1211241600000 | 6675.29 |
| 1211328000000 | 6686.31 |
| 1211414400000 | 6676.75 |
| 1211500800000 | 6597.78 |
| 1211760000000 | 6580.77 |
| 1211846400000 | 6543.17 |
| 1211932800000 | 6557.75 |
| 1212019200000 | 6532.63 |
| 1212105600000 | 6583.79 |
| 1212364800000 | 6514.2 |
| 1212451200000 | 6521.46 |
| 1212537600000 | 6456.61 |
| 1212624000000 | 6485.25 |
| 1212710400000 | 6443.14 |
| 1212969600000 | 6394.47 |
| 1213056000000 | 6243.45 |
| 1213142400000 | 6162.58 |
| 1213228800000 | 6161.38 |
| 1213315200000 | 6155.05 |
| 1213574400000 | 6182.98 |
| 1213660800000 | 6237.06 |
| 1213747200000 | 6145.18 |
| 1213833600000 | 6087.47 |
| 1213920000000 | 6050.53 |
| 1214179200000 | 5960.05 |
| 1214265600000 | 5952.21 |
| 1214352000000 | 6030.41 |
| 1214438400000 | 5949.61 |
| 1214524800000 | 5905.48 |
| 1214784000000 | 5926.31 |
| 1214870400000 | 5808.73 |
| 1214956800000 | 5829.26 |
| 1215043200000 | 5805.63 |
| 1215129600000 | 5723.69 |
| 1215388800000 | 5786.76 |
| 1215475200000 | 5701.4 |
| 1215561600000 | 5817.1 |
| 1215648000000 | 5733.19 |
| 1215734400000 | 5627.56 |
| 1215993600000 | 5656.32 |
| 1216080000000 | 5559.25 |
| 1216166400000 | 5556.33 |
| 1216252800000 | 5739.77 |
| 1216339200000 | 5821.08 |
| 1216598400000 | 5867.52 |
| 1216684800000 | 5830.32 |
| 1216771200000 | 5884.12 |
| 1216857600000 | 5797.28 |
| 1216944000000 | 5780.03 |
| 1217203200000 | 5741.63 |
| 1217289600000 | 5697.13 |
| 1217376000000 | 5761.88 |
| 1217462400000 | 5782.04 |
| 1217548800000 | 5700.48 |
| 1217808000000 | 5675.44 |
| 1217894400000 | 5767.65 |
| 1217980800000 | 5800.01 |
| 1218067200000 | 5768.54 |
| 1218153600000 | 5678.79 |
| 1218412800000 | 5738.71 |
| 1218499200000 | 5685.02 |
| 1218585600000 | 5546.51 |
| 1218672000000 | 5572.03 |
| 1218758400000 | 5527.75 |
| 1219017600000 | 5527.8 |
| 1219104000000 | 5395.12 |
| 1219190400000 | 5417.37 |
| 1219276800000 | 5415.64 |
| 1219363200000 | 5491.45 |
| 1219622400000 | 5436.5 |
| 1219708800000 | 5414.52 |
| 1219795200000 | 5437.31 |
| 1219881600000 | 5531.78 |
| 1219968000000 | 5549.32 |
| 1220227200000 | 5497.97 |
| 1220313600000 | 5548.03 |
| 1220400000000 | 5458.42 |
| 1220486400000 | 5283.1 |
| 1220572800000 | 5121.05 |
| 1220832000000 | 5243.79 |
| 1220918400000 | 5171.99 |
| 1221004800000 | 5103.63 |
| 1221091200000 | 5014.61 |
| 1221177600000 | 5182.74 |
| 1221436800000 | 5015.61 |
| 1221523200000 | 4893.25 |
| 1221609600000 | 4809.97 |
| 1221696000000 | 4845.08 |
| 1221782400000 | 5214.32 |
| 1222041600000 | 5205.8 |
| 1222128000000 | 5148.64 |
| 1222214400000 | 5095.95 |
| 1222300800000 | 5201.62 |
| 1222387200000 | 5083.65 |
| 1222646400000 | 4767.69 |
| 1222732800000 | 4696.41 |
| 1222819200000 | 4706.75 |
| 1222905600000 | 4569.6 |
| 1222992000000 | 4683.26 |
| 1223251200000 | 4237.42 |
| 1223337600000 | 4241.73 |
| 1223424000000 | 4001.63 |
| 1223510400000 | 3915.24 |
| 1223596800000 | 3612.66 |
| 1223856000000 | 3997.58 |
| 1223942400000 | 4129.81 |
| 1224028800000 | 3867.04 |
| 1224115200000 | 3636.36 |
| 1224201600000 | 3768.84 |
| 1224460800000 | 3834.26 |
| 1224547200000 | 3796.43 |
| 1224633600000 | 3543.62 |
| 1224720000000 | 3509.66 |
| 1224806400000 | 3324.27 |
| 1225065600000 | 3168.36 |
| 1225152000000 | 3242.36 |
| 1225238400000 | 3541.17 |
| 1225324800000 | 3585.66 |
| 1225411200000 | 3633.31 |
| 1225670400000 | 3708.78 |
| 1225756800000 | 3941.84 |
| 1225843200000 | 3886.95 |
| 1225929600000 | 3595.07 |
| 1226016000000 | 3659.4 |
| 1226275200000 | 3707.75 |
| 1226361600000 | 3474.62 |
| 1226448000000 | 3367.1 |
| 1226534400000 | 3386.01 |
| 1226620800000 | 3445.41 |
| 1226880000000 | 3332.23 |
| 1226966400000 | 3340.45 |
| 1227052800000 | 3215.01 |
| 1227139200000 | 3078.16 |
| 1227225600000 | 2997.87 |
| 1227484800000 | 3312.77 |
| 1227571200000 | 3375.66 |
| 1227657600000 | 3334.05 |
| 1227744000000 | 3413.44 |
| 1227830400000 | 3386.6 |
| 1228089600000 | 3192.79 |
| 1228176000000 | 3283.65 |
| 1228262400000 | 3293.81 |
| 1228348800000 | 3306.83 |
| 1228435200000 | 3151.76 |
| 1228694400000 | 3433 |
| 1228780800000 | 3461.31 |
| 1228867200000 | 3500.33 |
| 1228953600000 | 3539.9 |
| 1229040000000 | 3493.57 |
| 1229299200000 | 3546.48 |
| 1229385600000 | 3613.1 |
| 1229472000000 | 3768.61 |
| 1229558400000 | 3829.47 |
| 1229644800000 | 3660.5 |
| 1229904000000 | 3608.56 |
| 1229990400000 | 3613.26 |
| 1230076800000 | 3618.9 |
| 1230163200000 | 3618.82 |
| 1230249600000 | 3635.34 |
| 1230508800000 | 3722.61 |
| 1230595200000 | 3767.49 |
| 1230681600000 | 3709.91 |
| 1230854400000 | 3824.85 |
| 1231113600000 | 3802.62 |
| 1231200000000 | 3770.51 |
| 1231286400000 | 3805.22 |
| 1231372800000 | 3793.91 |
| 1231459200000 | 3704.54 |
| 1231718400000 | 3608.83 |
| 1231804800000 | 3510.78 |
| 1231891200000 | 3365.18 |
| 1231977600000 | 3306.98 |
| 1232064000000 | 3383.93 |
| 1232323200000 | 3312.25 |
| 1232409600000 | 3190.92 |
| 1232496000000 | 3177.6 |
| 1232582400000 | 3168.4 |
| 1232668800000 | 3109.58 |
| 1232928000000 | 3285.99 |
| 1233014400000 | 3288.16 |
| 1233100800000 | 3408.06 |
| 1233187200000 | 3307.33 |
| 1233273600000 | 3225.09 |
| 1233532800000 | 3153.88 |
| 1233619200000 | 3247.23 |
| 1233705600000 | 3288.77 |
| 1233792000000 | 3257.64 |
| 1233878400000 | 3325.67 |
| 1234137600000 | 3404.29 |
| 1234224000000 | 3317.96 |
| 1234310400000 | 3276.15 |
| 1234396800000 | 3191.12 |
| 1234483200000 | 3243.38 |
| 1234742400000 | 3178.09 |
| 1234828800000 | 3022.74 |
| 1234915200000 | 3006.18 |
| 1235001600000 | 3047.03 |
| 1235088000000 | 2910.99 |
| 1235347200000 | 2907.18 |
| 1235433600000 | 2870.98 |
| 1235520000000 | 2846.32 |
| 1235606400000 | 2918.39 |
| 1235692800000 | 2864.39 |
| 1235952000000 | 2718.14 |
| 1236038400000 | 2671.21 |
| 1236124800000 | 2763.74 |
| 1236211200000 | 2660.37 |
| 1236297600000 | 2647.08 |
| 1236556800000 | 2631.72 |
| 1236643200000 | 2793.05 |
| 1236729600000 | 2821.76 |
| 1236816000000 | 2850.53 |
| 1236902400000 | 2879.12 |
| 1237161600000 | 2980.49 |
| 1237248000000 | 2955.2 |
| 1237334400000 | 2989.09 |
| 1237420800000 | 3156.95 |
| 1237507200000 | 3128.69 |
| 1237766400000 | 3218.56 |
| 1237852800000 | 3206.39 |
| 1237939200000 | 3248.61 |
| 1238025600000 | 3265.35 |
| 1238112000000 | 3157 |
| 1238371200000 | 3001.67 |
| 1238457600000 | 3118.47 |
| 1238544000000 | 3155.65 |
| 1238630400000 | 3360.25 |
| 1238716800000 | 3333.04 |
| 1238976000000 | 3312.87 |
| 1239062400000 | 3254.39 |
| 1239148800000 | 3267.14 |
| 1239235200000 | 3337.08 |
| 1239321600000 | 3337.13 |
| 1239580800000 | 3367.36 |
| 1239667200000 | 3404.76 |
| 1239753600000 | 3365.34 |
| 1239840000000 | 3428.98 |
| 1239926400000 | 3446.88 |
| 1240185600000 | 3295.24 |
| 1240272000000 | 3309.9 |
| 1240358400000 | 3380.81 |
| 1240444800000 | 3378.95 |
| 1240531200000 | 3511.52 |
| 1240790400000 | 3485.1 |
| 1240876800000 | 3418.79 |
| 1240963200000 | 3547.4 |
| 1241049600000 | 3595.04 |
| 1241136000000 | 3597.8 |
| 1241395200000 | 3716.63 |
| 1241481600000 | 3710.29 |
| 1241568000000 | 3750.19 |
| 1241654400000 | 3761.21 |
| 1241740800000 | 3849.96 |
| 1242000000000 | 3833.07 |
| 1242086400000 | 3825.41 |
| 1242172800000 | 3715.48 |
| 1242259200000 | 3726.84 |
| 1242345600000 | 3756.48 |
| 1242604800000 | 3808.71 |
| 1242691200000 | 3903.65 |
| 1242777600000 | 3993.37 |
| 1242864000000 | 3920.36 |
| 1242950400000 | 3972.39 |
| 1243209600000 | 3985.85 |
| 1243296000000 | 3996.39 |
| 1243382400000 | 4000.72 |
| 1243468800000 | 3959.31 |
| 1243555200000 | 4024.79 |
| 1243814400000 | 4123.63 |
| 1243900800000 | 4184.42 |
| 1243987200000 | 4077.03 |
| 1244073600000 | 4081.74 |
| 1244160000000 | 4043.22 |
| 1244419200000 | 3957.41 |
| 1244505600000 | 4013.08 |
| 1244592000000 | 4062.55 |
| 1244678400000 | 4115.14 |
| 1244764800000 | 4085.25 |
| 1245024000000 | 3933.79 |
| 1245110400000 | 3936.34 |
| 1245196800000 | 3846.23 |
| 1245283200000 | 3904.71 |
| 1245369600000 | 3924.75 |
| 1245628800000 | 3798.83 |
| 1245715200000 | 3833.41 |
| 1245801600000 | 3934.74 |
| 1245888000000 | 3872.25 |
| 1245974400000 | 3914.58 |
| 1246233600000 | 3982.77 |
| 1246320000000 | 3938.06 |
| 1246406400000 | 4044.81 |
| 1246492800000 | 3909.93 |
| 1246579200000 | 3902.63 |
| 1246838400000 | 3835.13 |
| 1246924800000 | 3830.29 |
| 1247011200000 | 3758.94 |
| 1247097600000 | 3804.97 |
| 1247184000000 | 3748.26 |
| 1247443200000 | 3825.51 |
| 1247529600000 | 3865.81 |
| 1247616000000 | 4014.79 |
| 1247702400000 | 4041.38 |
| 1247788800000 | 4063.86 |
| 1248048000000 | 4136.04 |
| 1248134400000 | 4179.71 |
| 1248220800000 | 4185.5 |
| 1248307200000 | 4278.88 |
| 1248393600000 | 4262.03 |
| 1248652800000 | 4286.19 |
| 1248739200000 | 4239.28 |
| 1248825600000 | 4239.76 |
| 1248912000000 | 4328.36 |
| 1248998400000 | 4368.96 |
| 1249257600000 | 4505.41 |
| 1249344000000 | 4483.85 |
| 1249430400000 | 4456.18 |
| 1249516800000 | 4476.4 |
| 1249603200000 | 4479.95 |
| 1249862400000 | 4451.56 |
| 1249948800000 | 4379.78 |
| 1250035200000 | 4454.1 |
| 1250121600000 | 4520.06 |
| 1250208000000 | 4471.06 |
| 1250467200000 | 4327.25 |
| 1250553600000 | 4381.93 |
| 1250640000000 | 4414.44 |
| 1250726400000 | 4485.89 |
| 1250812800000 | 4621.22 |
| 1251072000000 | 4680.94 |
| 1251158400000 | 4711.29 |
| 1251244800000 | 4660.28 |
| 1251331200000 | 4637.53 |
| 1251417600000 | 4739.47 |
| 1251676800000 | 4686.03 |
| 1251763200000 | 4588.41 |
| 1251849600000 | 4523.73 |
| 1251936000000 | 4535.7 |
| 1252022400000 | 4588.41 |
| 1252281600000 | 4693.62 |
| 1252368000000 | 4769.42 |
| 1252454400000 | 4840.84 |
| 1252540800000 | 4836 |
| 1252627200000 | 4879.67 |
| 1252886400000 | 4874.97 |
| 1252972800000 | 4889.43 |
| 1253059200000 | 4990.7 |
| 1253145600000 | 5035.84 |
| 1253232000000 | 5022.11 |
| 1253491200000 | 4965.43 |
| 1253577600000 | 5041.84 |
| 1253664000000 | 5045.37 |
| 1253750400000 | 4944.9 |
| 1253836800000 | 4924.28 |
| 1254096000000 | 4991.22 |
| 1254182400000 | 4955.65 |
| 1254268800000 | 4963.58 |
| 1254355200000 | 4861.41 |
| 1254441600000 | 4787.43 |
| 1254700800000 | 4833.64 |
| 1254787200000 | 4998.06 |
| 1254873600000 | 4954.72 |
| 1254960000000 | 5040.42 |
| 1255046400000 | 5039.48 |
| 1255305600000 | 5115.56 |
| 1255392000000 | 5067.4 |
| 1255478400000 | 5199.52 |
| 1255564800000 | 5196.46 |
| 1255651200000 | 5120.17 |
| 1255910400000 | 5221.22 |
| 1255996800000 | 5196.73 |
| 1256083200000 | 5221.7 |
| 1256169600000 | 5164.36 |
| 1256256000000 | 5149.48 |
| 1256515200000 | 5041.51 |
| 1256601600000 | 4990.83 |
| 1256688000000 | 4861.84 |
| 1256774400000 | 4968.66 |
| 1256860800000 | 4847.11 |
| 1257120000000 | 4884.95 |
| 1257206400000 | 4764.12 |
| 1257292800000 | 4908.75 |
| 1257379200000 | 4966.8 |
| 1257465600000 | 4963.91 |
| 1257724800000 | 5112.01 |
| 1257811200000 | 5084.84 |
| 1257897600000 | 5129.09 |
| 1257984000000 | 5088.21 |
| 1258070400000 | 5100.48 |
| 1258329600000 | 5201.25 |
| 1258416000000 | 5117.4 |
| 1258502400000 | 5167.59 |
| 1258588800000 | 5041.21 |
| 1258675200000 | 5000.22 |
| 1258934400000 | 5154.17 |
| 1259020800000 | 5107.76 |
| 1259107200000 | 5164.16 |
| 1259193600000 | 4982.89 |
| 1259280000000 | 5037.77 |
| 1259539200000 | 4986.77 |
| 1259625600000 | 5137.15 |
| 1259712000000 | 5152 |
| 1259798400000 | 5160.74 |
| 1259884800000 | 5143.91 |
| 1260144000000 | 5101.07 |
| 1260230400000 | 4995.53 |
| 1260316800000 | 4945.44 |
| 1260403200000 | 4981.76 |
| 1260489600000 | 4963.51 |
| 1260748800000 | 5009.8 |
| 1260835200000 | 4977.16 |
| 1260921600000 | 5044.72 |
| 1261008000000 | 4918.81 |
| 1261094400000 | 4870.42 |
| 1261353600000 | 4944.61 |
| 1261440000000 | 4952.87 |
| 1261526400000 | 5003.2 |
| 1261612800000 | 5009.27 |
| 1261699200000 | 5009.24 |
| 1261958400000 | 5051.68 |
| 1262044800000 | 5075.58 |
| 1262131200000 | 5007.71 |
| 1262217600000 | 5027.61 |
| 1262563200000 | 5150.38 |
| 1262649600000 | 5145.72 |
| 1262736000000 | 5142.82 |
| 1262822400000 | 5124.36 |
| 1262908800000 | 5148.05 |
| 1263168000000 | 5223.82 |
| 1263254400000 | 5162.39 |
| 1263340800000 | 5161.67 |
| 1263427200000 | 5181.62 |
| 1263513600000 | 5086.72 |
| 1263772800000 | 5117.19 |
| 1263859200000 | 5108.62 |
| 1263945600000 | 4963.36 |
| 1264032000000 | 4884.08 |
| 1264118400000 | 4859.93 |
| 1264377600000 | 4835.06 |
| 1264464000000 | 4818.27 |
| 1264550400000 | 4772.91 |
| 1264636800000 | 4696.55 |
| 1264723200000 | 4729.74 |
| 1264982400000 | 4762.72 |
| 1265068800000 | 4833.17 |
| 1265155200000 | 4794.25 |
| 1265241600000 | 4610.26 |
| 1265328000000 | 4465.5 |
| 1265587200000 | 4503.72 |
| 1265673600000 | 4526.31 |
| 1265760000000 | 4551.19 |
| 1265846400000 | 4515.87 |
| 1265932800000 | 4500.2 |
| 1266192000000 | 4504.82 |
| 1266278400000 | 4588.12 |
| 1266364800000 | 4635.49 |
| 1266451200000 | 4652.03 |
| 1266537600000 | 4643.89 |
| 1266796800000 | 4659.77 |
| 1266883200000 | 4590.99 |
| 1266969600000 | 4611.81 |
| 1267056000000 | 4516.98 |
| 1267142400000 | 4619.98 |
| 1267401600000 | 4634.23 |
| 1267488000000 | 4704.92 |
| 1267574400000 | 4785.73 |
| 1267660800000 | 4761.89 |
| 1267747200000 | 4837.13 |
| 1268006400000 | 4857.03 |
| 1268092800000 | 4830.59 |
| 1268179200000 | 4903.35 |
| 1268265600000 | 4890.98 |
| 1268352000000 | 4931.88 |
| 1268611200000 | 4864.45 |
| 1268697600000 | 4951.05 |
| 1268784000000 | 4979.47 |
| 1268870400000 | 4911.07 |
| 1268956800000 | 4876.9 |
| 1269216000000 | 4870.2 |
| 1269302400000 | 4908.69 |
| 1269388800000 | 4840.56 |
| 1269475200000 | 4891.11 |
| 1269561600000 | 4896.96 |
| 1269820800000 | 4928.98 |
| 1269907200000 | 4898.91 |
| 1269993600000 | 4938.32 |
| 1270080000000 | 5008.04 |
| 1270166400000 | 5008.04 |
| 1270425600000 | 4988.72 |
| 1270512000000 | 4971.07 |
| 1270598400000 | 4937.29 |
| 1270684800000 | 4896.83 |
| 1270771200000 | 5000.05 |
| 1271030400000 | 5071.1 |
| 1271116800000 | 5039.31 |
| 1271203200000 | 5097.54 |
| 1271289600000 | 5096.14 |
| 1271376000000 | 4999.22 |
| 1271635200000 | 4955.66 |
| 1271721600000 | 5023.28 |
| 1271808000000 | 4962.72 |
| 1271894400000 | 4861.06 |
| 1271980800000 | 4935.92 |
| 1272240000000 | 4956.94 |
| 1272326400000 | 4807.19 |
| 1272412800000 | 4687.17 |
| 1272499200000 | 4782.6 |
| 1272585600000 | 4790.86 |
| 1272844800000 | 4763.04 |
| 1272931200000 | 4564.69 |
| 1273017600000 | 4439.49 |
| 1273104000000 | 4321.35 |
| 1273190400000 | 4143.6 |
| 1273449600000 | 4530.85 |
| 1273536000000 | 4462.68 |
| 1273622400000 | 4537.44 |
| 1273708800000 | 4500.41 |
| 1273795200000 | 4291.5 |
| 1274054400000 | 4254.22 |
| 1274140800000 | 4335.75 |
| 1274227200000 | 4195.27 |
| 1274313600000 | 4103.26 |
| 1274400000000 | 4168.93 |
| 1274659200000 | 4111.35 |
| 1274745600000 | 3951.96 |
| 1274832000000 | 4032.96 |
| 1274918400000 | 4169.9 |
| 1275004800000 | 4190.59 |
| 1275264000000 | 4177.5 |
| 1275350400000 | 4180.14 |
| 1275436800000 | 4160.18 |
| 1275523200000 | 4220.51 |
| 1275609600000 | 4068.4 |
| 1275868800000 | 3999.97 |
| 1275955200000 | 3976.35 |
| 1276041600000 | 4089.34 |
| 1276128000000 | 4181.51 |
| 1276214400000 | 4204.39 |
| 1276473600000 | 4330.13 |
| 1276560000000 | 4380.12 |
| 1276646400000 | 4378.06 |
| 1276732800000 | 4409.22 |
| 1276819200000 | 4438.41 |
| 1277078400000 | 4485.86 |
| 1277164800000 | 4426.62 |
| 1277251200000 | 4354.82 |
| 1277337600000 | 4297.39 |
| 1277424000000 | 4270.35 |
| 1277683200000 | 4339.45 |
| 1277769600000 | 4141.43 |
| 1277856000000 | 4176.56 |
| 1277942400000 | 4148.44 |
| 1278028800000 | 4197.76 |
| 1278288000000 | 4164.81 |
| 1278374400000 | 4307.48 |
| 1278460800000 | 4365.85 |
| 1278547200000 | 4426.08 |
| 1278633600000 | 4435.84 |
| 1278892800000 | 4431 |
| 1278979200000 | 4543.95 |
| 1279065600000 | 4568.09 |
| 1279152000000 | 4579.69 |
| 1279238400000 | 4508.26 |
| 1279497600000 | 4488.26 |
| 1279584000000 | 4447.38 |
| 1279670400000 | 4463.15 |
| 1279756800000 | 4595.88 |
| 1279843200000 | 4567.6 |
| 1280102400000 | 4637.5 |
| 1280188800000 | 4673.1 |
| 1280275200000 | 4675.65 |
| 1280361600000 | 4691.61 |
| 1280448000000 | 4658.68 |
| 1280707200000 | 4827.74 |
| 1280793600000 | 4840.64 |
| 1280880000000 | 4816.31 |
| 1280966400000 | 4817.03 |
| 1281052800000 | 4810.9 |
| 1281312000000 | 4850.58 |
| 1281398400000 | 4750.41 |
| 1281484800000 | 4577.17 |
| 1281571200000 | 4557.85 |
| 1281657600000 | 4526.57 |
| 1281916800000 | 4560.12 |
| 1282003200000 | 4632.49 |
| 1282089600000 | 4617.85 |
| 1282176000000 | 4557.04 |
| 1282262400000 | 4440.47 |
| 1282521600000 | 4451.35 |
| 1282608000000 | 4391.41 |
| 1282694400000 | 4335.8 |
| 1282780800000 | 4408.88 |
| 1282867200000 | 4436.54 |
| 1283126400000 | 4420.31 |
| 1283212800000 | 4440.51 |
| 1283299200000 | 4606.47 |
| 1283385600000 | 4616.36 |
| 1283472000000 | 4665.18 |
| 1283731200000 | 4688.19 |
| 1283817600000 | 4602.4 |
| 1283904000000 | 4644.18 |
| 1283990400000 | 4687.06 |
| 1284076800000 | 4680.83 |
| 1284336000000 | 4772.57 |
| 1284422400000 | 4820.64 |
| 1284508800000 | 4811.09 |
| 1284595200000 | 4803.51 |
| 1284681600000 | 4769.43 |
| 1284940800000 | 4853.28 |
| 1285027200000 | 4865.1 |
| 1285113600000 | 4907.52 |
| 1285200000000 | 4856.84 |
| 1285286400000 | 4977.94 |
| 1285545600000 | 4954.96 |
| 1285632000000 | 4984.13 |
| 1285718400000 | 4981.68 |
| 1285804800000 | 4990.3 |
| 1285891200000 | 4999.38 |
| 1286150400000 | 4936.73 |
| 1286236800000 | 5071.53 |
| 1286323200000 | 5121.78 |
| 1286409600000 | 5143.72 |
| 1286496000000 | 5141.53 |
| 1286755200000 | 5147.45 |
| 1286841600000 | 5118.98 |
| 1286928000000 | 5251.5 |
| 1287014400000 | 5286.77 |
| 1287100800000 | 5263.3 |
| 1287360000000 | 5263.22 |
| 1287446400000 | 5168.22 |
| 1287532800000 | 5260.51 |
| 1287619200000 | 5322.81 |
| 1287705600000 | 5277.98 |
| 1287964800000 | 5315.33 |
| 1288051200000 | 5239.05 |
| 1288137600000 | 5172.33 |
| 1288224000000 | 5230.26 |
| 1288310400000 | 5227.25 |
| 1288569600000 | 5216.94 |
| 1288656000000 | 5303.48 |
| 1288742400000 | 5261.09 |
| 1288828800000 | 5422.79 |
| 1288915200000 | 5352.5 |
| 1289174400000 | 5300.61 |
| 1289260800000 | 5344.57 |
| 1289347200000 | 5208.48 |
| 1289433600000 | 5171.18 |
| 1289520000000 | 5167.16 |
| 1289779200000 | 5170.54 |
| 1289865600000 | 5051.81 |
| 1289952000000 | 5076.73 |
| 1290038400000 | 5175.38 |
| 1290124800000 | 5184.01 |
| 1290384000000 | 5130.1 |
| 1290470400000 | 4971.11 |
| 1290556800000 | 5006.45 |
| 1290643200000 | 5018.65 |
| 1290729600000 | 4936.06 |
| 1290988800000 | 4808.21 |
| 1291075200000 | 4763.72 |
| 1291161600000 | 4886.17 |
| 1291248000000 | 5018.49 |
| 1291334400000 | 5104.71 |
| 1291593600000 | 5058.23 |
| 1291680000000 | 5122.45 |
| 1291766400000 | 5091.27 |
| 1291852800000 | 5094.84 |
| 1291939200000 | 5116.11 |
| 1292198400000 | 5204.83 |
| 1292284800000 | 5220.93 |
| 1292371200000 | 5189.63 |
| 1292457600000 | 5145.51 |
| 1292544000000 | 5111.03 |
| 1292803200000 | 5122.47 |
| 1292889600000 | 5196.54 |
| 1292976000000 | 5186.55 |
| 1293062400000 | 5172.11 |
| 1293148800000 | 5182.1 |
| 1293408000000 | 5148.66 |
| 1293494400000 | 5155.73 |
| 1293580800000 | 5180.32 |
| 1293667200000 | 5185.98 |
| 1293753600000 | 5218.11 |
| 1294012800000 | 5276.28 |
| 1294099200000 | 5249.07 |
| 1294185600000 | 5157.43 |
| 1294272000000 | 5126.86 |
| 1294358400000 | 5083.48 |
| 1294617600000 | 5004.79 |
| 1294704000000 | 5069.79 |
| 1294790400000 | 5210.99 |
| 1294876800000 | 5310.3 |
| 1294963200000 | 5322.74 |
| 1295222400000 | 5290.59 |
| 1295308800000 | 5381.33 |
| 1295395200000 | 5367.34 |
| 1295481600000 | 5294.4 |
| 1295568000000 | 5411.16 |
| 1295827200000 | 5462.36 |
| 1295913600000 | 5448.12 |
| 1296000000000 | 5496.39 |
| 1296086400000 | 5525.57 |
| 1296172800000 | 5447.92 |
| 1296432000000 | 5465.8 |
| 1296518400000 | 5572.64 |
| 1296604800000 | 5570.16 |
| 1296691200000 | 5487.28 |
| 1296777600000 | 5471.31 |
| 1297036800000 | 5512.06 |
| 1297123200000 | 5569.52 |
| 1297209600000 | 5569.54 |
| 1297296000000 | 5506.85 |
| 1297382400000 | 5506.14 |
| 1297641600000 | 5484.47 |
| 1297728000000 | 5509.94 |
| 1297814400000 | 5546.49 |
| 1297900800000 | 5574.87 |
| 1297987200000 | 5602.57 |
| 1298246400000 | 5540.52 |
| 1298332800000 | 5520.98 |
| 1298419200000 | 5497.25 |
| 1298505600000 | 5490.98 |
| 1298592000000 | 5537.81 |
| 1298851200000 | 5615.68 |
| 1298937600000 | 5594.36 |
| 1299024000000 | 5576.1 |
| 1299110400000 | 5608.65 |
| 1299196800000 | 5600.32 |
| 1299456000000 | 5595.32 |
| 1299542400000 | 5569.71 |
| 1299628800000 | 5571.94 |
| 1299715200000 | 5472.3 |
| 1299801600000 | 5437.53 |
| 1300060800000 | 5428.22 |
| 1300147200000 | 5297.14 |
| 1300233600000 | 5203.08 |
| 1300320000000 | 5339.67 |
| 1300406400000 | 5408.31 |
| 1300665600000 | 5529.8 |
| 1300752000000 | 5523.9 |
| 1300838400000 | 5519.4 |
| 1300924800000 | 5619.39 |
| 1301011200000 | 5602.52 |
| 1301270400000 | 5596.7 |
| 1301356800000 | 5579.07 |
| 1301443200000 | 5633.19 |
| 1301529600000 | 5636.17 |
| 1301616000000 | 5688.32 |
| 1301875200000 | 5730.76 |
| 1301961600000 | 5714.75 |
| 1302048000000 | 5796.58 |
| 1302134400000 | 5757.89 |
| 1302220800000 | 5840.38 |
| 1302480000000 | 5825.69 |
| 1302566400000 | 5768.82 |
| 1302652800000 | 5811.85 |
| 1302739200000 | 5762.37 |
| 1302825600000 | 5758.4 |
| 1303084800000 | 5572.65 |
| 1303171200000 | 5647.67 |
| 1303257600000 | 5833.55 |
| 1303344000000 | 5892.81 |
| 1303430400000 | 5892.67 |
| 1303689600000 | 5889.82 |
| 1303776000000 | 5948.91 |
| 1303862400000 | 5976.15 |
| 1303948800000 | 6088.54 |
| 1304035200000 | 6123.97 |
| 1304294400000 | 6163.55 |
| 1304380800000 | 6121.45 |
| 1304467200000 | 6061.68 |
| 1304553600000 | 5934.54 |
| 1304640000000 | 5961.73 |
| 1304899200000 | 5831.09 |
| 1304985600000 | 5919.97 |
| 1305072000000 | 5910.4 |
| 1305158400000 | 5836.16 |
| 1305244800000 | 5824.74 |
| 1305504000000 | 5835.07 |
| 1305590400000 | 5741.92 |
| 1305676800000 | 5802.83 |
| 1305763200000 | 5840.12 |
| 1305849600000 | 5776.88 |
| 1306108800000 | 5627.65 |
| 1306195200000 | 5673.45 |
| 1306281600000 | 5693.63 |
| 1306368000000 | 5690.58 |
| 1306454400000 | 5799.4 |
| 1306713600000 | 5800.26 |
| 1306800000000 | 5913.06 |
| 1306886400000 | 5899.39 |
| 1306972800000 | 5841.93 |
| 1307059200000 | 5876.31 |
| 1307318400000 | 5850.02 |
| 1307404800000 | 5867.49 |
| 1307491200000 | 5771.53 |
| 1307577600000 | 5778.85 |
| 1307664000000 | 5647.16 |
| 1307923200000 | 5659.19 |
| 1308009600000 | 5753.41 |
| 1308096000000 | 5605.15 |
| 1308182400000 | 5522.79 |
| 1308268800000 | 5615.62 |
| 1308528000000 | 5578.89 |
| 1308614400000 | 5693.91 |
| 1308700800000 | 5695.5 |
| 1308787200000 | 5487.02 |
| 1308873600000 | 5476.41 |
| 1309132800000 | 5525.69 |
| 1309219200000 | 5591.78 |
| 1309305600000 | 5707.67 |
| 1309392000000 | 5820.11 |
| 1309478400000 | 5856.61 |
| 1309737600000 | 5880.17 |
| 1309824000000 | 5846.99 |
| 1309910400000 | 5758.51 |
| 1309996800000 | 5806.99 |
| 1310083200000 | 5694.21 |
| 1310342400000 | 5476.22 |
| 1310428800000 | 5442.69 |
| 1310515200000 | 5554.72 |
| 1310601600000 | 5502.93 |
| 1310688000000 | 5463.37 |
| 1310947200000 | 5320.9 |
| 1311033600000 | 5439.45 |
| 1311120000000 | 5522.14 |
| 1311206400000 | 5665.77 |
| 1311292800000 | 5687.11 |
| 1311552000000 | 5657.98 |
| 1311638400000 | 5689.68 |
| 1311724800000 | 5576.84 |
| 1311811200000 | 5523.95 |
| 1311897600000 | 5518.92 |
| 1312156800000 | 5373.51 |
| 1312243200000 | 5250.38 |
| 1312329600000 | 5173.9 |
| 1312416000000 | 4930.34 |
| 1312502400000 | 4876.07 |
| 1312761600000 | 4662.71 |
| 1312848000000 | 4748.75 |
| 1312934400000 | 4555.98 |
| 1313020800000 | 4687.69 |
| 1313107200000 | 4836.19 |
| 1313366400000 | 4934.55 |
| 1313452800000 | 4894.73 |
| 1313539200000 | 4927.29 |
| 1313625600000 | 4635.6 |
| 1313712000000 | 4585.18 |
| 1313971200000 | 4614.32 |
| 1314057600000 | 4648.49 |
| 1314144000000 | 4732.75 |
| 1314230400000 | 4674.33 |
| 1314316800000 | 4638.41 |
| 1314576000000 | 4783.93 |
| 1314662400000 | 4764.99 |
| 1314748800000 | 4899.57 |
| 1314835200000 | 4876.58 |
| 1314921600000 | 4729.3 |
| 1315180800000 | 4489.18 |
| 1315267200000 | 4400.84 |
| 1315353600000 | 4545.66 |
| 1315440000000 | 4550.36 |
| 1315526400000 | 4316.58 |
| 1315785600000 | 4152.32 |
| 1315872000000 | 4221.66 |
| 1315958400000 | 4298.6 |
| 1316044800000 | 4459.89 |
| 1316131200000 | 4461.12 |
| 1316390400000 | 4297.92 |
| 1316476800000 | 4408.43 |
| 1316563200000 | 4337.32 |
| 1316649600000 | 4069.96 |
| 1316736000000 | 4105.73 |
| 1316995200000 | 4171.94 |
| 1317081600000 | 4419.31 |
| 1317168000000 | 4369.23 |
| 1317254400000 | 4439.76 |
| 1317340800000 | 4294.4 |
| 1317600000000 | 4187 |
| 1317686400000 | 4078.55 |
| 1317772800000 | 4214.42 |
| 1317859200000 | 4360.99 |
| 1317945600000 | 4413.62 |
| 1318204800000 | 4561.84 |
| 1318291200000 | 4543.44 |
| 1318377600000 | 4694.11 |
| 1318464000000 | 4597.68 |
| 1318550400000 | 4701.28 |
| 1318809600000 | 4603.6 |
| 1318896000000 | 4570.35 |
| 1318982400000 | 4624.91 |
| 1319068800000 | 4517.11 |
| 1319155200000 | 4704.08 |
| 1319414400000 | 4760.2 |
| 1319500800000 | 4728.14 |
| 1319587200000 | 4698.84 |
| 1319673600000 | 5027 |
| 1319760000000 | 5022.38 |
| 1320019200000 | 4808.05 |
| 1320105600000 | 4507.72 |
| 1320192000000 | 4600.75 |
| 1320278400000 | 4691.1 |
| 1320364800000 | 4627.9 |
| 1320624000000 | 4596.41 |
| 1320710400000 | 4651.57 |
| 1320796800000 | 4484.61 |
| 1320883200000 | 4475.81 |
| 1320969600000 | 4640.96 |
| 1321228800000 | 4555.88 |
| 1321315200000 | 4470.46 |
| 1321401600000 | 4481.65 |
| 1321488000000 | 4421.34 |
| 1321574400000 | 4400.85 |
| 1321833600000 | 4244.83 |
| 1321920000000 | 4218.67 |
| 1322006400000 | 4112.94 |
| 1322092800000 | 4096.05 |
| 1322179200000 | 4100.11 |
| 1322438400000 | 4300.83 |
| 1322524800000 | 4323.42 |
| 1322611200000 | 4538.95 |
| 1322697600000 | 4510.13 |
| 1322784000000 | 4538.89 |
| 1323043200000 | 4598.76 |
| 1323129600000 | 4547 |
| 1323216000000 | 4535.6 |
| 1323302400000 | 4423.82 |
| 1323388800000 | 4511.11 |
| 1323648000000 | 4353.33 |
| 1323734400000 | 4310.54 |
| 1323820800000 | 4177.45 |
| 1323907200000 | 4238.79 |
| 1323993600000 | 4234.78 |
| 1324252800000 | 4232.39 |
| 1324339200000 | 4363.02 |
| 1324425600000 | 4317.48 |
| 1324512000000 | 4366.26 |
| 1324598400000 | 4393.44 |
| 1324857600000 | 4393.45 |
| 1324944000000 | 4404.17 |
| 1325030400000 | 4327.27 |
| 1325116800000 | 4360.05 |
| 1325203200000 | 4428.03 |
| 1325462400000 | 4499.55 |
| 1325548800000 | 4576.8 |
| 1325635200000 | 4478.69 |
| 1325721600000 | 4395.39 |
| 1325808000000 | 4357.32 |
| 1326067200000 | 4348.04 |
| 1326153600000 | 4448.35 |
| 1326240000000 | 4405.16 |
| 1326326400000 | 4459.6 |
| 1326412800000 | 4397.62 |
| 1326672000000 | 4437.52 |
| 1326758400000 | 4510.75 |
| 1326844800000 | 4549.17 |
| 1326931200000 | 4648.87 |
| 1327017600000 | 4640.23 |
| 1327276800000 | 4713.51 |
| 1327363200000 | 4664.76 |
| 1327449600000 | 4645.95 |
| 1327536000000 | 4779.29 |
| 1327622400000 | 4729.35 |
| 1327881600000 | 4664.05 |
| 1327968000000 | 4684.71 |
| 1328054400000 | 4827.28 |
| 1328140800000 | 4833.05 |
| 1328227200000 | 4886.12 |
| 1328486400000 | 4858.96 |
| 1328572800000 | 4919.74 |
| 1328659200000 | 4928.72 |
| 1328745600000 | 4961.05 |
| 1328832000000 | 4863.3 |
| 1329091200000 | 4902.9 |
| 1329177600000 | 4861.6 |
| 1329264000000 | 4867.57 |
| 1329350400000 | 4852.16 |
| 1329436800000 | 4946.32 |
| 1329696000000 | 5040.32 |
| 1329782400000 | 5016.55 |
| 1329868800000 | 4968.51 |
| 1329955200000 | 4978.71 |
| 1330041600000 | 5059.32 |
| 1330300800000 | 5012.61 |
| 1330387200000 | 5035.02 |
| 1330473600000 | 5013.53 |
| 1330560000000 | 5041.69 |
| 1330646400000 | 4998.15 |
| 1330905600000 | 4981.53 |
| 1330992000000 | 4785.16 |
| 1331078400000 | 4824.98 |
| 1331164800000 | 4983.62 |
| 1331251200000 | 4940.73 |
| 1331510400000 | 4944.64 |
| 1331596800000 | 5010.15 |
| 1331683200000 | 4995.68 |
| 1331769600000 | 5046.24 |
| 1331856000000 | 5103.76 |
| 1332115200000 | 5131.43 |
| 1332201600000 | 5068 |
| 1332288000000 | 5042.29 |
| 1332374400000 | 4981.74 |
| 1332460800000 | 5014.81 |
| 1332720000000 | 5089.05 |
| 1332806400000 | 5062.73 |
| 1332892800000 | 5009.55 |
| 1332979200000 | 4928.42 |
| 1333065600000 | 5001.73 |
| 1333324800000 | 5052.25 |
| 1333411200000 | 5016.3 |
| 1333497600000 | 4810.88 |
| 1333584000000 | 4791.34 |
| 1333670400000 | 4791.34 |
| 1333929600000 | 4791.26 |
| 1334016000000 | 4675.63 |
| 1334102400000 | 4722.45 |
| 1334188800000 | 4794.05 |
| 1334275200000 | 4676.03 |
| 1334534400000 | 4689.22 |
| 1334620800000 | 4822.18 |
| 1334707200000 | 4758.3 |
| 1334793600000 | 4730.54 |
| 1334880000000 | 4786.84 |
| 1335139200000 | 4630 |
| 1335225600000 | 4719.81 |
| 1335312000000 | 4787.31 |
| 1335398400000 | 4799.45 |
| 1335484800000 | 4853.48 |
| 1335744000000 | 4816.6 |
| 1335830400000 | 4813.42 |
| 1335916800000 | 4769.75 |
| 1336003200000 | 4770.82 |
| 1336089600000 | 4689.85 |
| 1336348800000 | 4703.91 |
| 1336435200000 | 4606.8 |
| 1336521600000 | 4565.09 |
| 1336608000000 | 4610.85 |
| 1336694400000 | 4625.88 |
| 1336953600000 | 4488.22 |
| 1337040000000 | 4429.9 |
| 1337126400000 | 4407.55 |
| 1337212800000 | 4360.82 |
| 1337299200000 | 4329.23 |
| 1337558400000 | 4380.76 |
| 1337644800000 | 4464.62 |
| 1337731200000 | 4299.49 |
| 1337817600000 | 4334.15 |
| 1337904000000 | 4322.25 |
| 1338163200000 | 4322.68 |
| 1338249600000 | 4359.5 |
| 1338336000000 | 4246.02 |
| 1338422400000 | 4218.6 |
| 1338508800000 | 4129.37 |
| 1338768000000 | 4156.09 |
| 1338854400000 | 4161.14 |
| 1338940800000 | 4259.99 |
| 1339027200000 | 4324.04 |
| 1339113600000 | 4284.96 |
| 1339372800000 | 4296.06 |
| 1339459200000 | 4284.44 |
| 1339545600000 | 4313.74 |
| 1339632000000 | 4318.41 |
| 1339718400000 | 4378.19 |
| 1339977600000 | 4352.71 |
| 1340064000000 | 4465.05 |
| 1340150400000 | 4497.85 |
| 1340236800000 | 4448.15 |
| 1340323200000 | 4398.13 |
| 1340582400000 | 4290.77 |
| 1340668800000 | 4274.6 |
| 1340755200000 | 4330.84 |
| 1340841600000 | 4302.93 |
| 1340928000000 | 4562.01 |
| 1341187200000 | 4572.03 |
| 1341273600000 | 4636.26 |
| 1341360000000 | 4601.21 |
| 1341446400000 | 4523.86 |
| 1341532800000 | 4427.95 |
| 1341792000000 | 4411.29 |
| 1341878400000 | 4432.41 |
| 1341964800000 | 4420.91 |
| 1342051200000 | 4359.52 |
| 1342137600000 | 4435.4 |
| 1342396800000 | 4438.12 |
| 1342483200000 | 4430.51 |
| 1342569600000 | 4499.99 |
| 1342656000000 | 4547.74 |
| 1342742400000 | 4436.75 |
| 1343001600000 | 4308.99 |
| 1343088000000 | 4272.32 |
| 1343174400000 | 4298.72 |
| 1343260800000 | 4488.71 |
| 1343347200000 | 4586 |
| 1343606400000 | 4599.06 |
| 1343692800000 | 4603.31 |
| 1343779200000 | 4603.6 |
| 1343865600000 | 4471.62 |
| 1343952000000 | 4676.57 |
| 1344211200000 | 4740.9 |
| 1344297600000 | 4780.58 |
| 1344384000000 | 4750.74 |
| 1344470400000 | 4753.49 |
| 1344556800000 | 4738.27 |
| 1344816000000 | 4733.56 |
| 1344902400000 | 4751.47 |
| 1344988800000 | 4735.11 |
| 1345075200000 | 4798.11 |
| 1345161600000 | 4805.36 |
| 1345420800000 | 4804.35 |
| 1345507200000 | 4889.11 |
| 1345593600000 | 4825.64 |
| 1345680000000 | 4836.04 |
| 1345766400000 | 4817.76 |
| 1346025600000 | 4852.95 |
| 1346112000000 | 4828.6 |
| 1346198400000 | 4810.27 |
| 1346284800000 | 4751.71 |
| 1346371200000 | 4838.49 |
| 1346630400000 | 4864.22 |
| 1346716800000 | 4808.31 |
| 1346803200000 | 4835.34 |
| 1346889600000 | 4966.24 |
| 1346976000000 | 5063.17 |
| 1347235200000 | 5042.64 |
| 1347321600000 | 5096.21 |
| 1347408000000 | 5131.05 |
| 1347494400000 | 5109.24 |
| 1347580800000 | 5288.26 |
| 1347840000000 | 5261.91 |
| 1347926400000 | 5192.85 |
| 1348012800000 | 5222.22 |
| 1348099200000 | 5163.19 |
| 1348185600000 | 5212.71 |
| 1348444800000 | 5158.18 |
| 1348531200000 | 5200.66 |
| 1348617600000 | 5043.86 |
| 1348704000000 | 5070.18 |
| 1348790400000 | 5008.49 |
| 1349049600000 | 5103.95 |
| 1349136000000 | 5109.71 |
| 1349222400000 | 5086.35 |
| 1349308800000 | 5129.17 |
| 1349395200000 | 5218.76 |
| 1349654400000 | 5129.96 |
| 1349740800000 | 5069.72 |
| 1349827200000 | 5040.47 |
| 1349913600000 | 5096.23 |
| 1350000000000 | 5080.38 |
| 1350259200000 | 5100.57 |
| 1350345600000 | 5215.34 |
| 1350432000000 | 5285.21 |
| 1350518400000 | 5284.57 |
| 1350604800000 | 5213.4 |
| 1350864000000 | 5211.32 |
| 1350950400000 | 5071.77 |
| 1351036800000 | 5090.77 |
| 1351123200000 | 5084.33 |
| 1351209600000 | 5083.37 |
| 1351468800000 | 5054.65 |
| 1351555200000 | 5128.97 |
| 1351641600000 | 5101.9 |
| 1351728000000 | 5144.84 |
| 1351814400000 | 5136.38 |
| 1352073600000 | 5078.03 |
| 1352160000000 | 5110.56 |
| 1352246400000 | 5020.54 |
| 1352332800000 | 5000.2 |
| 1352419200000 | 4992.94 |
| 1352678400000 | 4981.56 |
| 1352764800000 | 4998.52 |
| 1352851200000 | 4974.83 |
| 1352937600000 | 4953.61 |
| 1353024000000 | 4863.81 |
| 1353283200000 | 5019.76 |
| 1353369600000 | 5030.81 |
| 1353456000000 | 5055.67 |
| 1353542400000 | 5120.07 |
| 1353628800000 | 5187.12 |
| 1353888000000 | 5167.17 |
| 1353974400000 | 5164.26 |
| 1354060800000 | 5163.5 |
| 1354147200000 | 5254.63 |
| 1354233600000 | 5260.48 |
| 1354492800000 | 5296.73 |
| 1354579200000 | 5308.11 |
| 1354665600000 | 5309.41 |
| 1354752000000 | 5311.88 |
| 1354838400000 | 5289.41 |
| 1355097600000 | 5286.16 |
| 1355184000000 | 5352.88 |
| 1355270400000 | 5373.74 |
| 1355356800000 | 5378.08 |
| 1355443200000 | 5390.4 |
| 1355702400000 | 5411.57 |
| 1355788800000 | 5461.69 |
| 1355875200000 | 5510.6 |
| 1355961600000 | 5503.88 |
| 1356048000000 | 5463.54 |
| 1356307200000 | 5465.69 |
| 1356393600000 | 5465.69 |
| 1356480000000 | 5477.07 |
| 1356566400000 | 5486.6 |
| 1356652800000 | 5443.22 |
| 1356912000000 | 5441.02 |
| 1357084800000 | 5573.33 |
| 1357171200000 | 5540.23 |
| 1357257600000 | 5540.65 |
| 1357516800000 | 5545.34 |
| 1357603200000 | 5527.02 |
| 1357689600000 | 5555 |
| 1357776000000 | 5624.5 |
| 1357862400000 | 5684.67 |
| 1358121600000 | 5684.16 |
| 1358208000000 | 5663.14 |
| 1358294400000 | 5655.34 |
| 1358380800000 | 5726.18 |
| 1358467200000 | 5684.33 |
| 1358726400000 | 5715.55 |
| 1358812800000 | 5691.22 |
| 1358899200000 | 5701.81 |
| 1358985600000 | 5763.85 |
| 1359072000000 | 5841.91 |
| 1359331200000 | 5838.51 |
| 1359417600000 | 5850.38 |
| 1359504000000 | 5859.11 |
| 1359590400000 | 5825.33 |
| 1359676800000 | 5917.84 |
| 1359936000000 | 5746.1 |
| 1360022400000 | 5772.56 |
| 1360108800000 | 5745.43 |
| 1360195200000 | 5653 |
| 1360281600000 | 5707.9 |
| 1360540800000 | 5684.69 |
| 1360627200000 | 5755.44 |
| 1360713600000 | 5784.34 |
| 1360800000000 | 5727.55 |
| 1360886400000 | 5719.72 |
| 1361145600000 | 5716.79 |
| 1361232000000 | 5795.72 |
| 1361318400000 | 5796.08 |
| 1361404800000 | 5630.87 |
| 1361491200000 | 5676.43 |
| 1361750400000 | 5726.33 |
| 1361836800000 | 5566.08 |
| 1361923200000 | 5639.84 |
| 1362009600000 | 5673.07 |
| 1362096000000 | 5610.95 |
| 1362355200000 | 5625.68 |
| 1362441600000 | 5739.22 |
| 1362528000000 | 5714.22 |
| 1362614400000 | 5765.54 |
| 1362700800000 | 5770.94 |
| 1362960000000 | 5780.42 |
| 1363046400000 | 5788.33 |
| 1363132800000 | 5744.96 |
| 1363219200000 | 5812.31 |
| 1363305600000 | 5841.17 |
| 1363564800000 | 5769.57 |
| 1363651200000 | 5690.99 |
| 1363737600000 | 5759.87 |
| 1363824000000 | 5700.67 |
| 1363910400000 | 5723.41 |
| 1364169600000 | 5641.47 |
| 1364256000000 | 5637.39 |
| 1364342400000 | 5563.61 |
| 1364428800000 | 5615.11 |
| 1364515200000 | 5615.11 |
| 1364774400000 | 5615.67 |
| 1364860800000 | 5695.04 |
| 1364947200000 | 5652.61 |
| 1365033600000 | 5595.46 |
| 1365120000000 | 5586.54 |
| 1365379200000 | 5600.81 |
| 1365465600000 | 5623.12 |
| 1365552000000 | 5753.56 |
| 1365638400000 | 5810.23 |
| 1365724800000 | 5740.05 |
| 1365984000000 | 5710.36 |
| 1366070400000 | 5695.53 |
| 1366156800000 | 5546.11 |
| 1366243200000 | 5558.76 |
| 1366329600000 | 5594.29 |
| 1366588800000 | 5583.75 |
| 1366675200000 | 5712.53 |
| 1366761600000 | 5753.26 |
| 1366848000000 | 5792.59 |
| 1366934400000 | 5781.43 |
| 1367193600000 | 5869.7 |
| 1367280000000 | 5932.65 |
| 1367366400000 | 5936.26 |
| 1367452800000 | 5893.34 |
| 1367539200000 | 5984.22 |
| 1367798400000 | 5956.91 |
| 1367884800000 | 5995.42 |
| 1367971200000 | 6088.9 |
| 1368057600000 | 6051.81 |
| 1368144000000 | 6016.44 |
| 1368403200000 | 6005.75 |
| 1368489600000 | 6029.81 |
| 1368576000000 | 6016.91 |
| 1368662400000 | 6046.58 |
| 1368748800000 | 6012.58 |
| 1369008000000 | 6041.46 |
| 1369094400000 | 6053.56 |
| 1369180800000 | 6075.78 |
| 1369267200000 | 5956.59 |
| 1369353600000 | 5964.66 |
| 1369612800000 | 6007.25 |
| 1369699200000 | 6029.68 |
| 1369785600000 | 5987.42 |
| 1369872000000 | 6048.79 |
| 1369958400000 | 5953.32 |
| 1370217600000 | 5932.93 |
| 1370304000000 | 5974.97 |
| 1370390400000 | 5899.92 |
| 1370476800000 | 5884.68 |
| 1370563200000 | 5973.91 |
| 1370822400000 | 5959.2 |
| 1370908800000 | 5923.34 |
| 1370995200000 | 5934.82 |
| 1371081600000 | 5904.59 |
| 1371168000000 | 5947 |
| 1371427200000 | 5999.14 |
| 1371513600000 | 6021.19 |
| 1371600000000 | 6010.08 |
| 1371686400000 | 5722.92 |
| 1371772800000 | 5635.07 |
| 1372032000000 | 5509.77 |
| 1372118400000 | 5579.54 |
| 1372204800000 | 5658.42 |
| 1372291200000 | 5703.55 |
| 1372377600000 | 5678.81 |
| 1372636800000 | 5746.26 |
| 1372723200000 | 5723.28 |
| 1372809600000 | 5648.84 |
| 1372896000000 | 5755.87 |
| 1372982400000 | 5648.58 |
| 1373241600000 | 5742.73 |
| 1373328000000 | 5746.29 |
| 1373414400000 | 5787.23 |
| 1373500800000 | 5909.23 |
| 1373587200000 | 5906.77 |
| 1373846400000 | 5924.26 |
| 1373932800000 | 5937.4 |
| 1374019200000 | 5941.6 |
| 1374105600000 | 5988.02 |
| 1374192000000 | 6013.4 |
| 1374451200000 | 6046.4 |
| 1374537600000 | 6050.82 |
| 1374624000000 | 6106.47 |
| 1374710400000 | 6086.27 |
| 1374796800000 | 6088 |
| 1375056000000 | 6085.78 |
| 1375142400000 | 6106.44 |
| 1375228800000 | 6127.5 |
| 1375315200000 | 6176.01 |
| 1375401600000 | 6225.45 |
| 1375660800000 | 6214.46 |
| 1375747200000 | 6223.39 |
| 1375833600000 | 6225.03 |
| 1375920000000 | 6297.48 |
| 1376006400000 | 6309.83 |
| 1376265600000 | 6289.99 |
| 1376352000000 | 6288.49 |
| 1376438400000 | 6329.09 |
| 1376524800000 | 6269.33 |
| 1376611200000 | 6336.45 |
| 1376870400000 | 6306.21 |
| 1376956800000 | 6285.4 |
| 1377043200000 | 6228.16 |
| 1377129600000 | 6292.29 |
| 1377216000000 | 6343.51 |
| 1377475200000 | 6317.84 |
| 1377561600000 | 6199.09 |
| 1377648000000 | 6139.11 |
| 1377734400000 | 6110.91 |
| 1377820800000 | 6036.65 |
| 1378080000000 | 6141.74 |
| 1378166400000 | 6109.94 |
| 1378252800000 | 6134.76 |
| 1378339200000 | 6127.44 |
| 1378425600000 | 6184.91 |
| 1378684800000 | 6233.88 |
| 1378771200000 | 6337.79 |
| 1378857600000 | 6378.21 |
| 1378944000000 | 6377.94 |
| 1379030400000 | 6357.87 |
| 1379289600000 | 6452.89 |
| 1379376000000 | 6436.77 |
| 1379462400000 | 6470.02 |
| 1379548800000 | 6615.78 |
| 1379635200000 | 6591.65 |
| 1379894400000 | 6546.01 |
| 1379980800000 | 6566.17 |
| 1380067200000 | 6563.94 |
| 1380153600000 | 6553.53 |
| 1380240000000 | 6573.69 |
| 1380499200000 | 6527.32 |
| 1380585600000 | 6592.96 |
| 1380672000000 | 6583.8 |
| 1380758400000 | 6576.06 |
| 1380844800000 | 6582.76 |
| 1381104000000 | 6550.09 |
| 1381190400000 | 6523.84 |
| 1381276800000 | 6459.59 |
| 1381363200000 | 6572.92 |
| 1381449600000 | 6617.87 |
| 1381708800000 | 6628.83 |
| 1381795200000 | 6638.78 |
| 1381881600000 | 6650.71 |
| 1381968000000 | 6742.57 |
| 1382054400000 | 6812.28 |
| 1382313600000 | 6823.68 |
| 1382400000000 | 6910.82 |
| 1382486400000 | 6875.15 |
| 1382572800000 | 6916.05 |
| 1382659200000 | 6896.19 |
| 1382918400000 | 6877.32 |
| 1383004800000 | 6897.43 |
| 1383091200000 | 6895.64 |
| 1383177600000 | 6833.89 |
| 1383264000000 | 6758.11 |
| 1383523200000 | 6788.41 |
| 1383609600000 | 6734.92 |
| 1383696000000 | 6814.78 |
| 1383782400000 | 6732.41 |
| 1383868800000 | 6696.36 |
| 1384128000000 | 6763.14 |
| 1384214400000 | 6737.93 |
| 1384300800000 | 6687.53 |
| 1384387200000 | 6770.85 |
| 1384473600000 | 6791.35 |
| 1384732800000 | 6863.97 |
| 1384819200000 | 6810.9 |
| 1384905600000 | 6771.86 |
| 1384992000000 | 6760.5 |
| 1385078400000 | 6812.85 |
| 1385337600000 | 6838.39 |
| 1385424000000 | 6842.04 |
| 1385510400000 | 6880.23 |
| 1385596800000 | 6917.21 |
| 1385683200000 | 6923.8 |
| 1385942400000 | 6877.71 |
| 1386028800000 | 6768.41 |
| 1386115200000 | 6710.98 |
| 1386201600000 | 6705.77 |
| 1386288000000 | 6760.41 |
| 1386547200000 | 6795.31 |
| 1386633600000 | 6772.37 |
| 1386720000000 | 6755.46 |
| 1386806400000 | 6672.18 |
| 1386892800000 | 6651.88 |
| 1387152000000 | 6749.03 |
| 1387238400000 | 6689.26 |
| 1387324800000 | 6764.31 |
| 1387411200000 | 6825.8 |
| 1387497600000 | 6872.4 |
| 1387756800000 | 6935.95 |
| 1387843200000 | 6920.51 |
| 1387929600000 | 6920.52 |
| 1388016000000 | 6933.27 |
| 1388102400000 | 7059.82 |
| 1388361600000 | 7072.97 |
| 1388448000000 | 7065.96 |
| 1388620800000 | 6940.44 |
| 1388707200000 | 6957.86 |
| 1388966400000 | 6966.13 |
| 1389052800000 | 7006.16 |
| 1389139200000 | 7014.4 |
| 1389225600000 | 6980.73 |
| 1389312000000 | 7068.45 |
| 1389571200000 | 7092.73 |
| 1389657600000 | 7113.76 |
| 1389744000000 | 7145.07 |
| 1389830400000 | 7139.91 |
| 1389916800000 | 7135.17 |
| 1390176000000 | 7130.68 |
| 1390262400000 | 7117.42 |
| 1390348800000 | 7122.52 |
| 1390435200000 | 7124.91 |
| 1390521600000 | 6961.16 |
| 1390780800000 | 6904.66 |
| 1390867200000 | 6953.17 |
| 1390953600000 | 6906.24 |
| 1391040000000 | 6889.1 |
| 1391126400000 | 6831.64 |
| 1391385600000 | 6762.08 |
| 1391472000000 | 6749.08 |
| 1391558400000 | 6774.69 |
| 1391644800000 | 6917.84 |
| 1391731200000 | 6983.85 |
| 1391990400000 | 7002.73 |
| 1392076800000 | 7099.73 |
| 1392163200000 | 7087.33 |
| 1392249600000 | 7130.25 |
| 1392336000000 | 7182.15 |
| 1392595200000 | 7203.23 |
| 1392681600000 | 7214.86 |
| 1392768000000 | 7225.58 |
| 1392854400000 | 7192.74 |
| 1392940800000 | 7241.98 |
| 1393200000000 | 7292.18 |
| 1393286400000 | 7309.39 |
| 1393372800000 | 7261.61 |
| 1393459200000 | 7251.88 |
| 1393545600000 | 7357.09 |
| 1393804800000 | 7144.15 |
| 1393891200000 | 7286.96 |
| 1393977600000 | 7295.84 |
| 1394064000000 | 7382.33 |
| 1394150400000 | 7304.68 |
| 1394409600000 | 7298.35 |
| 1394496000000 | 7295.06 |
| 1394582400000 | 7245.69 |
| 1394668800000 | 7172.59 |
| 1394755200000 | 7118.51 |
| 1395014400000 | 7211.86 |
| 1395100800000 | 7266.46 |
| 1395187200000 | 7260.49 |
| 1395273600000 | 7203.65 |
| 1395360000000 | 7210.19 |
| 1395619200000 | 7121.57 |
| 1395705600000 | 7203.41 |
| 1395792000000 | 7270.31 |
| 1395878400000 | 7253.45 |
| 1395964800000 | 7322.76 |
| 1396224000000 | 7367.76 |
| 1396310400000 | 7424.83 |
| 1396396800000 | 7418.21 |
| 1396483200000 | 7405.46 |
| 1396569600000 | 7429.55 |
| 1396828800000 | 7368.12 |
| 1396915200000 | 7364.92 |
| 1397001600000 | 7409.57 |
| 1397088000000 | 7392.81 |
| 1397174400000 | 7302.55 |
| 1397433600000 | 7280.49 |
| 1397520000000 | 7209.42 |
| 1397606400000 | 7295.86 |
| 1397692800000 | 7346.78 |
| 1397779200000 | 7346.78 |
| 1398038400000 | 7327.81 |
| 1398124800000 | 7434.33 |
| 1398211200000 | 7413.96 |
| 1398297600000 | 7425.57 |
| 1398384000000 | 7366.81 |
| 1398643200000 | 7388.7 |
| 1398729600000 | 7455.1 |
| 1398816000000 | 7486.72 |
| 1398902400000 | 7489.41 |
| 1398988800000 | 7474.54 |
| 1399248000000 | 7466.48 |
| 1399334400000 | 7470.88 |
| 1399420800000 | 7471.15 |
| 1399507200000 | 7526.27 |
| 1399593600000 | 7449.05 |
| 1399852800000 | 7509.21 |
| 1399939200000 | 7495.88 |
| 1400025600000 | 7501.93 |
| 1400112000000 | 7429.66 |
| 1400198400000 | 7430 |
| 1400457600000 | 7440.11 |
| 1400544000000 | 7432 |
| 1400630400000 | 7453.26 |
| 1400716800000 | 7469.25 |
| 1400803200000 | 7480.95 |
| 1401062400000 | 7560.9 |
| 1401148800000 | 7552.25 |
| 1401235200000 | 7549.93 |
| 1401321600000 | 7562.14 |
| 1401408000000 | 7576.63 |
| 1401667200000 | 7571.56 |
| 1401753600000 | 7551.02 |
| 1401840000000 | 7559.75 |
| 1401926400000 | 7593.23 |
| 1402012800000 | 7662.14 |
| 1402272000000 | 7658.95 |
| 1402358400000 | 7661.92 |
| 1402444800000 | 7602.75 |
| 1402531200000 | 7609.18 |
| 1402617600000 | 7578.71 |
| 1402876800000 | 7569.63 |
| 1402963200000 | 7575.61 |
| 1403049600000 | 7593.36 |
| 1403136000000 | 7666.95 |
| 1403222400000 | 7616.49 |
| 1403481600000 | 7592.35 |
| 1403568000000 | 7586.74 |
| 1403654400000 | 7527.85 |
| 1403740800000 | 7482.4 |
| 1403827200000 | 7513.46 |
| 1404086400000 | 7539.02 |
| 1404172800000 | 7589 |
| 1404259200000 | 7580.86 |
| 1404345600000 | 7627.25 |
| 1404432000000 | 7579.08 |
| 1404691200000 | 7512.68 |
| 1404777600000 | 7421.01 |
| 1404864000000 | 7448.59 |
| 1404950400000 | 7331.13 |
| 1405036800000 | 7340.28 |
| 1405296000000 | 7427.24 |
| 1405382400000 | 7348.5 |
| 1405468800000 | 7427.08 |
| 1405555200000 | 7345.06 |
| 1405641600000 | 7334.35 |
| 1405900800000 | 7300.68 |
| 1405987200000 | 7362.69 |
| 1406073600000 | 7375.36 |
| 1406160000000 | 7427.46 |
| 1406246400000 | 7340.67 |
| 1406505600000 | 7321.85 |
| 1406592000000 | 7328.78 |
| 1406678400000 | 7269.35 |
| 1406764800000 | 7161.48 |
| 1406851200000 | 7105.66 |
| 1407110400000 | 7075.12 |
| 1407196800000 | 7059.08 |
| 1407283200000 | 6986.78 |
| 1407369600000 | 6928.72 |
| 1407456000000 | 6933.74 |
| 1407715200000 | 7022.67 |
| 1407801600000 | 6975.97 |
| 1407888000000 | 7041.27 |
| 1407974400000 | 7058.92 |
| 1408060800000 | 7019.28 |
| 1408320000000 | 7092.96 |
| 1408406400000 | 7120.44 |
| 1408492800000 | 7095.89 |
| 1408579200000 | 7161.51 |
| 1408665600000 | 7100.51 |
| 1408924800000 | 7185.34 |
| 1409011200000 | 7243.21 |
| 1409097600000 | 7250.55 |
| 1409184000000 | 7173.55 |
| 1409270400000 | 7186.52 |
| 1409529600000 | 7177.54 |
| 1409616000000 | 7183.64 |
| 1409702400000 | 7253.54 |
| 1409788800000 | 7242.43 |
| 1409875200000 | 7224.35 |
| 1410134400000 | 7216.52 |
| 1410220800000 | 7163.71 |
| 1410307200000 | 7152.75 |
| 1410393600000 | 7156.31 |
| 1410480000000 | 7149.8 |
| 1410739200000 | 7139.27 |
| 1410825600000 | 7119.29 |
| 1410912000000 | 7163.88 |
| 1410998400000 | 7202.83 |
| 1411084800000 | 7162.15 |
| 1411344000000 | 7123.54 |
| 1411430400000 | 7057.04 |
| 1411516800000 | 7064.18 |
| 1411603200000 | 6972.3 |
| 1411689600000 | 6967.46 |
| 1411948800000 | 6925.28 |
| 1412035200000 | 6959.33 |
| 1412121600000 | 6879.61 |
| 1412208000000 | 6752.51 |
| 1412294400000 | 6724.84 |
| 1412553600000 | 6765.25 |
| 1412640000000 | 6678.26 |
| 1412726400000 | 6647.53 |
| 1412812800000 | 6639.31 |
| 1412899200000 | 6488.54 |
| 1413158400000 | 6508.5 |
| 1413244800000 | 6511.84 |
| 1413331200000 | 6360.52 |
| 1413417600000 | 6324.99 |
| 1413504000000 | 6506.59 |
| 1413763200000 | 6480.38 |
| 1413849600000 | 6591.32 |
| 1413936000000 | 6617.24 |
| 1414022400000 | 6663.57 |
| 1414108800000 | 6651.94 |
| 1414368000000 | 6625.75 |
| 1414454400000 | 6721.6 |
| 1414540800000 | 6728.52 |
| 1414627200000 | 6696.21 |
| 1414713600000 | 6765.65 |
| 1414972800000 | 6687.86 |
| 1415059200000 | 6665.36 |
| 1415145600000 | 6724.91 |
| 1415232000000 | 6715.64 |
| 1415318400000 | 6653.95 |
| 1415577600000 | 6722.54 |
| 1415664000000 | 6735.2 |
| 1415750400000 | 6681.9 |
| 1415836800000 | 6706.77 |
| 1415923200000 | 6713.92 |
| 1416182400000 | 6734.73 |
| 1416268800000 | 6838.62 |
| 1416355200000 | 6847.66 |
| 1416441600000 | 6825.37 |
| 1416528000000 | 6895.76 |
| 1416787200000 | 6935.96 |
| 1416873600000 | 6984.84 |
| 1416960000000 | 7006.22 |
| 1417046400000 | 7013.24 |
| 1417132800000 | 7005.45 |
| 1417392000000 | 6984.76 |
| 1417478400000 | 6952.11 |
| 1417564800000 | 6941.89 |
| 1417651200000 | 6926.46 |
| 1417737600000 | 6978.01 |
| 1417996800000 | 6930.86 |
| 1418083200000 | 6860.63 |
| 1418169600000 | 6831.75 |
| 1418256000000 | 6822.06 |
| 1418342400000 | 6705.18 |
| 1418601600000 | 6534.99 |
| 1418688000000 | 6672.6 |
| 1418774400000 | 6613.35 |
| 1418860800000 | 6742.31 |
| 1418947200000 | 6731.92 |
| 1419206400000 | 6763.86 |
| 1419292800000 | 6770.5 |
| 1419379200000 | 6766.95 |
| 1419465600000 | 6766.95 |
| 1419552000000 | 6754.84 |
| 1419811200000 | 6764.48 |
| 1419897600000 | 6693.17 |
| 1419984000000 | 6668.47 |
| 1420156800000 | 6629.68 |
| 1420416000000 | 6437.96 |
| 1420502400000 | 6396.27 |
| 1420588800000 | 6344.84 |
| 1420675200000 | 6517.13 |
| 1420761600000 | 6445.89 |
| 1421020800000 | 6487.24 |
| 1421107200000 | 6563.65 |
| 1421193600000 | 6488.78 |
| 1421280000000 | 6531.14 |
| 1421366400000 | 6553.26 |
| 1421625600000 | 6660.32 |
| 1421712000000 | 6664.81 |
| 1421798400000 | 6703.98 |
| 1421884800000 | 6696.62 |
| 1421971200000 | 6716.09 |
| 1422230400000 | 6763.85 |
| 1422316800000 | 6778.01 |
| 1422403200000 | 6740.43 |
| 1422489600000 | 6752.9 |
| 1422576000000 | 6702.55 |
| 1422835200000 | 6746.59 |
| 1422921600000 | 6862.86 |
| 1423008000000 | 6873.78 |
| 1423094400000 | 6875.69 |
| 1423180800000 | 6831.1 |
| 1423440000000 | 6766.74 |
| 1423526400000 | 6818.03 |
| 1423612800000 | 6778.15 |
| 1423699200000 | 6883.03 |
| 1423785600000 | 6944.55 |
| 1424044800000 | 6945.62 |
| 1424131200000 | 6945.23 |
| 1424217600000 | 6976.79 |
| 1424304000000 | 7031.15 |
| 1424390400000 | 7037.8 |
| 1424649600000 | 7081.79 |
| 1424736000000 | 7105.11 |
| 1424822400000 | 7112.54 |
| 1424908800000 | 7092.82 |
| 1424995200000 | 7129.71 |
| 1425254400000 | 7106.19 |
| 1425340800000 | 7030.31 |
| 1425427200000 | 7005.82 |
| 1425513600000 | 7046.45 |
| 1425600000000 | 6959.21 |
| 1425859200000 | 6929.33 |
| 1425945600000 | 6788 |
| 1426032000000 | 6830.88 |
| 1426118400000 | 6857.41 |
| 1426204800000 | 6838.81 |
| 1426464000000 | 6941.52 |
| 1426550400000 | 6892.31 |
| 1426636800000 | 6928.68 |
| 1426723200000 | 6952.12 |
| 1426809600000 | 7134.41 |
| 1427068800000 | 7186.67 |
| 1427155200000 | 7221.22 |
| 1427241600000 | 7186.61 |
| 1427328000000 | 7093.13 |
| 1427414400000 | 7104.54 |
| 1427673600000 | 7158.58 |
| 1427760000000 | 7052.43 |
| 1427846400000 | 7092.4 |
| 1427932800000 | 7180.13 |
| 1428019200000 | 7177.14 |
| 1428278400000 | 7268.1 |
| 1428364800000 | 7260.88 |
| 1428451200000 | 7197.04 |
| 1428537600000 | 7205.49 |
| 1428624000000 | 7236.29 |
| 1428883200000 | 7217.01 |
| 1428969600000 | 7255.22 |
| 1429056000000 | 7232.68 |
| 1429142400000 | 7234.3 |
| 1429228800000 | 7142.13 |
| 1429488000000 | 7197.81 |
| 1429574400000 | 7234.91 |
| 1429660800000 | 7204.95 |
| 1429747200000 | 7222.65 |
| 1429833600000 | 7288.41 |
| 1430092800000 | 7387.12 |
| 1430179200000 | 7334.07 |
| 1430265600000 | 7274.73 |
| 1430352000000 | 7305.47 |
| 1430438400000 | 7319.69 |
| 1430697600000 | 7340.26 |
| 1430784000000 | 7231.65 |
| 1430870400000 | 7312.26 |
| 1430956800000 | 7265.38 |
| 1431043200000 | 7400.37 |
| 1431302400000 | 7358.24 |
| 1431388800000 | 7334.56 |
| 1431475200000 | 7399.16 |
| 1431561600000 | 7474.79 |
| 1431648000000 | 7488.9 |
| 1431907200000 | 7487.2 |
| 1431993600000 | 7461.49 |
| 1432080000000 | 7465.41 |
| 1432166400000 | 7496.05 |
| 1432252800000 | 7427.23 |
| 1432512000000 | 7397.22 |
| 1432598400000 | 7260.07 |
| 1432684800000 | 7346.22 |
| 1432771200000 | 7346.41 |
| 1432857600000 | 7243.94 |
| 1433116800000 | 7221.2 |
| 1433203200000 | 7324.47 |
| 1433289600000 | 7432.32 |
| 1433376000000 | 7394.23 |
| 1433462400000 | 7187.1 |
| 1433721600000 | 7182.9 |
| 1433808000000 | 7184.51 |
| 1433894400000 | 7342.4 |
| 1433980800000 | 7335.89 |
| 1434067200000 | 7284.09 |
| 1434326400000 | 7138.94 |
| 1434412800000 | 7172.62 |
| 1434499200000 | 7120.98 |
| 1434585600000 | 7243.44 |
| 1434672000000 | 7210.68 |
| 1434931200000 | 7466.87 |
| 1435017600000 | 7400.86 |
| 1435104000000 | 7361.51 |
| 1435190400000 | 7356.45 |
| 1435276800000 | 7344.05 |
| 1435536000000 | 7131.16 |
| 1435622400000 | 7043.59 |
| 1435708800000 | 7137.28 |
| 1435795200000 | 7092.91 |
| 1435881600000 | 7058.63 |
| 1436140800000 | 6933.15 |
| 1436227200000 | 6737.3 |
| 1436313600000 | 6849.39 |
| 1436400000000 | 6998.85 |
| 1436486400000 | 7254.1 |
| 1436745600000 | 7268.6 |
| 1436832000000 | 7291.75 |
| 1436918400000 | 7284.33 |
| 1437004800000 | 7361.1 |
| 1437091200000 | 7318.15 |
| 1437350400000 | 7363.68 |
| 1437436800000 | 7341.53 |
| 1437523200000 | 7270.47 |
| 1437609600000 | 7327.65 |
| 1437696000000 | 7266.94 |
| 1437955200000 | 7186.26 |
| 1438041600000 | 7207.25 |
| 1438128000000 | 7256.54 |
| 1438214400000 | 7207.51 |
| 1438300800000 | 7314.65 |
| 1438560000000 | 7326.76 |
| 1438646400000 | 7298.66 |
| 1438732800000 | 7312.56 |
| 1438819200000 | 7299.83 |
| 1438905600000 | 7252.58 |
| 1439164800000 | 7339.47 |
| 1439251200000 | 7268.4 |
| 1439337600000 | 7152.52 |
| 1439424000000 | 7204.48 |
| 1439510400000 | 7179.26 |
| 1439769600000 | 7174.63 |
| 1439856000000 | 7157.49 |
| 1439942400000 | 7055.79 |
| 1440028800000 | 6991.11 |
| 1440115200000 | 6853.43 |
| 1440374400000 | 6671.24 |
| 1440460800000 | 6846.21 |
| 1440547200000 | 6751.51 |
| 1440633600000 | 6850.94 |
| 1440720000000 | 6860.01 |
| 1440979200000 | 6829.25 |
| 1441065600000 | 6704.74 |
| 1441152000000 | 6699.34 |
| 1441238400000 | 6769.98 |
| 1441324800000 | 6624.48 |
| 1441584000000 | 6673.24 |
| 1441670400000 | 6756.45 |
| 1441756800000 | 6827.77 |
| 1441843200000 | 6781.47 |
| 1441929600000 | 6763.21 |
| 1442188800000 | 6728.36 |
| 1442275200000 | 6769.89 |
| 1442361600000 | 6861.83 |
| 1442448000000 | 6879.11 |
| 1442534400000 | 6784.3 |
| 1442793600000 | 6728.23 |
| 1442880000000 | 6486.27 |
| 1442966400000 | 6484.26 |
| 1443052800000 | 6427.62 |
| 1443139200000 | 6538.94 |
| 1443398400000 | 6426.64 |
| 1443484800000 | 6405.82 |
| 1443571200000 | 6515.9 |
| 1443657600000 | 6505.06 |
| 1443744000000 | 6574.82 |
| 1444003200000 | 6730.17 |
| 1444089600000 | 6815.39 |
| 1444176000000 | 6787.91 |
| 1444262400000 | 6829.86 |
| 1444348800000 | 6908.22 |
| 1444608000000 | 6911.05 |
| 1444694400000 | 6858.41 |
| 1444780800000 | 6832.94 |
| 1444867200000 | 6892.15 |
| 1444953600000 | 6926.13 |
| 1445212800000 | 6903.47 |
| 1445299200000 | 6896.96 |
| 1445385600000 | 6907.89 |
| 1445472000000 | 6929.32 |
| 1445558400000 | 6983.86 |
| 1445817600000 | 6971.6 |
| 1445904000000 | 6900.44 |
| 1445990400000 | 6983.94 |
| 1446076800000 | 6905.09 |
| 1446163200000 | 6964.76 |
| 1446422400000 | 6993.05 |
| 1446508800000 | 6957.43 |
| 1446595200000 | 6916.02 |
| 1446681600000 | 6925.64 |
| 1446768000000 | 6887.29 |
| 1447027200000 | 6807.72 |
| 1447113600000 | 6776.72 |
| 1447200000000 | 6842.05 |
| 1447286400000 | 6762.72 |
| 1447372800000 | 6693.07 |
| 1447632000000 | 6696.13 |
| 1447718400000 | 6808.19 |
| 1447804800000 | 6792.1 |
| 1447891200000 | 6876.51 |
| 1447977600000 | 6848.08 |
| 1448236800000 | 6798.6 |
| 1448323200000 | 6727.94 |
| 1448409600000 | 6793.18 |
| 1448496000000 | 6862.64 |
| 1448582400000 | 6846.12 |
| 1448841600000 | 6869.38 |
| 1448928000000 | 6866.52 |
| 1449014400000 | 6846.78 |
| 1449100800000 | 6841.46 |
| 1449187200000 | 6839.61 |
| 1449446400000 | 6865.25 |
| 1449532800000 | 6764.43 |
| 1449619200000 | 6773.88 |
| 1449705600000 | 6743.86 |
| 1449792000000 | 6647.61 |
| 1450051200000 | 6561.03 |
| 1450137600000 | 6679.69 |
| 1450224000000 | 6712.66 |
| 1450310400000 | 6735.45 |
| 1450396800000 | 6672.9 |
| 1450656000000 | 6643.32 |
| 1450742400000 | 6670.14 |
| 1450828800000 | 6763.37 |
| 1450915200000 | 6810.91 |
| 1451001600000 | 6810.91 |
| 1451260800000 | 6787.48 |
| 1451347200000 | 6857.53 |
| 1451433600000 | 6823.5 |
| 1451520000000 | 6762.18 |
| 1451865600000 | 6552.67 |
| 1451952000000 | 6521.89 |
| 1452038400000 | 6464.73 |
| 1452124800000 | 6388.26 |
| 1452211200000 | 6335.87 |
| 1452470400000 | 6280.28 |
| 1452556800000 | 6343.45 |
| 1452643200000 | 6369.68 |
| 1452729600000 | 6257.24 |
| 1452816000000 | 6158.34 |
| 1453075200000 | 6080.42 |
| 1453161600000 | 6193.93 |
| 1453248000000 | 5993.65 |
| 1453334400000 | 6064.66 |
| 1453420800000 | 6235.33 |
| 1453680000000 | 6212.87 |
| 1453766400000 | 6275.2 |
| 1453852800000 | 6302.78 |
| 1453939200000 | 6222.92 |
| 1454025600000 | 6291.22 |
| 1454284800000 | 6310.32 |
| 1454371200000 | 6189.69 |
| 1454457600000 | 6173.25 |
| 1454544000000 | 6233.74 |
| 1454630400000 | 6175.87 |
| 1454889600000 | 5954.92 |
| 1454976000000 | 5947.45 |
| 1455062400000 | 6006.11 |
| 1455148800000 | 5870.58 |
| 1455235200000 | 5957.51 |
| 1455494400000 | 6081.75 |
| 1455580800000 | 6056.49 |
| 1455667200000 | 6199.81 |
| 1455753600000 | 6192.27 |
| 1455840000000 | 6155.98 |
| 1456099200000 | 6229.76 |
| 1456185600000 | 6156.28 |
| 1456272000000 | 6028.76 |
| 1456358400000 | 6146.33 |
| 1456444800000 | 6175.91 |
| 1456704000000 | 6176.98 |
| 1456790400000 | 6274.33 |
| 1456876800000 | 6283.01 |
| 1456963200000 | 6327.01 |
| 1457049600000 | 6411.81 |
| 1457308800000 | 6379.76 |
| 1457395200000 | 6369.23 |
| 1457481600000 | 6369.09 |
| 1457568000000 | 6360.84 |
| 1457654400000 | 6543 |
| 1457913600000 | 6564.65 |
| 1458000000000 | 6512.1 |
| 1458086400000 | 6487.31 |
| 1458172800000 | 6594.66 |
| 1458259200000 | 6606.93 |
| 1458518400000 | 6584.33 |
| 1458604800000 | 6575.41 |
| 1458691200000 | 6545.96 |
| 1458777600000 | 6439.03 |
| 1458864000000 | 6439.05 |
| 1459123200000 | 6466.98 |
| 1459209600000 | 6474.37 |
| 1459296000000 | 6659.37 |
| 1459382400000 | 6622.71 |
| 1459468800000 | 6517.85 |
| 1459728000000 | 6554.86 |
| 1459814400000 | 6438.79 |
| 1459900800000 | 6487.68 |
| 1459987200000 | 6441.3 |
| 1460073600000 | 6539.92 |
| 1460332800000 | 6578.68 |
| 1460419200000 | 6564.86 |
| 1460505600000 | 6666.25 |
| 1460592000000 | 6690.82 |
| 1460678400000 | 6688.07 |
| 1460937600000 | 6729.77 |
| 1461024000000 | 6855.94 |
| 1461110400000 | 6859.13 |
| 1461196800000 | 6816.98 |
| 1461283200000 | 6764.04 |
| 1461542400000 | 6740.57 |
| 1461628800000 | 6772.93 |
| 1461715200000 | 6804.41 |
| 1461801600000 | 6821.3 |
| 1461888000000 | 6764.61 |
| 1462147200000 | 6810.89 |
| 1462233600000 | 6705.79 |
| 1462320000000 | 6627.42 |
| 1462406400000 | 6585.64 |
| 1462492800000 | 6586.23 |
| 1462752000000 | 6615.88 |
| 1462838400000 | 6669.47 |
| 1462924800000 | 6661.71 |
| 1463011200000 | 6615.44 |
| 1463097600000 | 6592.07 |
| 1463356800000 | 6611.67 |
| 1463443200000 | 6597.96 |
| 1463529600000 | 6599.01 |
| 1463616000000 | 6492.74 |
| 1463702400000 | 6579.95 |
| 1463961600000 | 6561.67 |
| 1464048000000 | 6664.08 |
| 1464134400000 | 6736.17 |
| 1464220800000 | 6788.57 |
| 1464307200000 | 6775.85 |
| 1464566400000 | 6793.61 |
| 1464652800000 | 6751.27 |
| 1464739200000 | 6742.76 |
| 1464825600000 | 6738.75 |
| 1464912000000 | 6777.97 |
| 1465171200000 | 6822.72 |
| 1465257600000 | 6900.22 |
| 1465344000000 | 6885.26 |
| 1465430400000 | 6784.83 |
| 1465516800000 | 6610.16 |
| 1465776000000 | 6483.44 |
| 1465862400000 | 6321.04 |
| 1465948800000 | 6388.15 |
| 1466035200000 | 6283.03 |
| 1466121600000 | 6415.94 |
| 1466380800000 | 6657.69 |
| 1466467200000 | 6662.3 |
| 1466553600000 | 6686.73 |
| 1466640000000 | 6826.68 |
| 1466726400000 | 6303.08 |
| 1466985600000 | 5995.6 |
| 1467072000000 | 6166.83 |
| 1467158400000 | 6345.35 |
| 1467244800000 | 6418.65 |
| 1467331200000 | 6494.24 |
| 1467590400000 | 6452.7 |
| 1467676800000 | 6323.03 |
| 1467763200000 | 6209.38 |
| 1467849600000 | 6265.35 |
| 1467936000000 | 6346.42 |
| 1468195200000 | 6457.68 |
| 1468281600000 | 6530.18 |
| 1468368000000 | 6545.28 |
| 1468454400000 | 6601.54 |
| 1468540800000 | 6569.18 |
| 1468800000000 | 6566.57 |
| 1468886400000 | 6516.3 |
| 1468972800000 | 6587.09 |
| 1469059200000 | 6572.48 |
| 1469145600000 | 6567.26 |
| 1469404800000 | 6576.44 |
| 1469491200000 | 6593.02 |
| 1469577600000 | 6627.94 |
| 1469664000000 | 6627.52 |
| 1469750400000 | 6739.36 |
| 1470009600000 | 6700.5 |
| 1470096000000 | 6618.22 |
| 1470182400000 | 6580.16 |
| 1470268800000 | 6617.1 |
| 1470355200000 | 6649.61 |
| 1470614400000 | 6656.34 |
| 1470700800000 | 6766.01 |
| 1470787200000 | 6781.53 |
| 1470873600000 | 6858.68 |
| 1470960000000 | 6850.51 |
| 1471219200000 | 6870.73 |
| 1471305600000 | 6848.09 |
| 1471392000000 | 6786.09 |
| 1471478400000 | 6861.85 |
| 1471564800000 | 6810.74 |
| 1471824000000 | 6813.21 |
| 1471910400000 | 6870.03 |
| 1471996800000 | 6842.29 |
| 1472083200000 | 6811.92 |
| 1472169600000 | 6847.91 |
| 1472428800000 | 6765.41 |
| 1472515200000 | 6798.02 |
| 1472601600000 | 6767.81 |
| 1472688000000 | 6786.33 |
| 1472774400000 | 6882.17 |
| 1473033600000 | 6885.03 |
| 1473120000000 | 6926.29 |
| 1473206400000 | 6969.51 |
| 1473292800000 | 6967.09 |
| 1473379200000 | 6851.42 |
| 1473638400000 | 6789.34 |
| 1473724800000 | 6751.83 |
| 1473811200000 | 6747.14 |
| 1473897600000 | 6770.86 |
| 1473984000000 | 6664.82 |
| 1474243200000 | 6742.14 |
| 1474329600000 | 6739.1 |
| 1474416000000 | 6750.84 |
| 1474502400000 | 6928.96 |
| 1474588800000 | 6874.21 |
| 1474848000000 | 6802.34 |
| 1474934400000 | 6748.51 |
| 1475020800000 | 6791.95 |
| 1475107200000 | 6815.68 |
| 1475193600000 | 6832.99 |
| 1475452800000 | 6825.98 |
| 1475539200000 | 6837.66 |
| 1475625600000 | 6844.54 |
| 1475712000000 | 6812.43 |
| 1475798400000 | 6759.81 |
| 1476057600000 | 6808.22 |
| 1476144000000 | 6715.3 |
| 1476230400000 | 6660.77 |
| 1476316800000 | 6613.32 |
| 1476403200000 | 6691.79 |
| 1476662400000 | 6647.38 |
| 1476748800000 | 6715.9 |
| 1476835200000 | 6735.9 |
| 1476921600000 | 6731.71 |
| 1477008000000 | 6696.69 |
| 1477267200000 | 6719.8 |
| 1477353600000 | 6673.02 |
| 1477440000000 | 6682.88 |
| 1477526400000 | 6686.15 |
| 1477612800000 | 6671.72 |
| 1477872000000 | 6652.45 |
| 1477958400000 | 6637.71 |
| 1478044800000 | 6597.48 |
| 1478131200000 | 6564.56 |
| 1478217600000 | 6531.79 |
| 1478476800000 | 6585.75 |
| 1478563200000 | 6612.22 |
| 1478649600000 | 6622.41 |
| 1478736000000 | 6560.66 |
| 1478822400000 | 6515.63 |
| 1479081600000 | 6442.65 |
| 1479168000000 | 6476.34 |
| 1479254400000 | 6424.33 |
| 1479340800000 | 6458.59 |
| 1479427200000 | 6379.74 |
| 1479686400000 | 6410.39 |
| 1479772800000 | 6397.66 |
| 1479859200000 | 6348.49 |
| 1479945600000 | 6386.05 |
| 1480032000000 | 6434.03 |
| 1480291200000 | 6370.67 |
| 1480377600000 | 6415.71 |
| 1480464000000 | 6435.97 |
| 1480550400000 | 6399.85 |
| 1480636800000 | 6398.52 |
| 1480896000000 | 6488.27 |
| 1480982400000 | 6570.02 |
| 1481068800000 | 6657.61 |
| 1481155200000 | 6637.84 |
| 1481241600000 | 6647.05 |
| 1481500800000 | 6673.61 |
| 1481587200000 | 6766.51 |
| 1481673600000 | 6733.54 |
| 1481760000000 | 6646.47 |
| 1481846400000 | 6664.89 |
| 1482105600000 | 6688.29 |
| 1482192000000 | 6679.05 |
| 1482278400000 | 6709.78 |
| 1482364800000 | 6718.04 |
| 1482451200000 | 6734.36 |
| 1482710400000 | 6734.36 |
| 1482796800000 | 6745.38 |
| 1482883200000 | 6709.74 |
| 1482969600000 | 6758.59 |
| 1483056000000 | 6806.05 |
| 1483315200000 | 6852.94 |
| 1483401600000 | 6781.48 |
| 1483488000000 | 6835.49 |
| 1483574400000 | 6926.46 |
| 1483660800000 | 6917.95 |
| 1483920000000 | 6879.05 |
| 1484006400000 | 6902.31 |
| 1484092800000 | 6835.57 |
| 1484179200000 | 6908.92 |
| 1484265600000 | 6964.08 |
| 1484524800000 | 6900.47 |
| 1484611200000 | 6930.08 |
| 1484697600000 | 6945.91 |
| 1484784000000 | 6889.01 |
| 1484870400000 | 6945.76 |
| 1485129600000 | 6946.86 |
| 1485216000000 | 6977.18 |
| 1485302400000 | 7061.21 |
| 1485388800000 | 7024.24 |
| 1485475200000 | 7028.53 |
| 1485734400000 | 6947.41 |
| 1485820800000 | 6979.23 |
| 1485907200000 | 7000.43 |
| 1485993600000 | 7028.9 |
| 1486080000000 | 7055.55 |
| 1486339200000 | 6965.29 |
| 1486425600000 | 6941.95 |
| 1486512000000 | 6964.18 |
| 1486598400000 | 6987.68 |
| 1486684800000 | 6967.28 |
| 1486944000000 | 7010.02 |
| 1487030400000 | 6988.16 |
| 1487116800000 | 7020.13 |
| 1487203200000 | 7071.5 |
| 1487289600000 | 7040.54 |
| 1487548800000 | 7044.71 |
| 1487635200000 | 7038.39 |
| 1487721600000 | 7035.48 |
| 1487808000000 | 7055.12 |
| 1487894400000 | 6981.02 |
| 1488153600000 | 7010.6 |
| 1488240000000 | 7042.23 |
| 1488326400000 | 7106.65 |
| 1488412800000 | 7092.98 |
| 1488499200000 | 7124.99 |
| 1488758400000 | 7116.98 |
| 1488844800000 | 7094.39 |
| 1488931200000 | 7085.55 |
| 1489017600000 | 7122.91 |
| 1489104000000 | 7190.44 |
| 1489363200000 | 7214.73 |
| 1489449600000 | 7177.4 |
| 1489536000000 | 7190.92 |
| 1489622400000 | 7316.36 |
| 1489708800000 | 7337.45 |
| 1489968000000 | 7335.06 |
| 1490054400000 | 7326.31 |
| 1490140800000 | 7295.71 |
| 1490227200000 | 7348.29 |
| 1490313600000 | 7357.97 |
| 1490572800000 | 7387.85 |
| 1490659200000 | 7425.67 |
| 1490745600000 | 7366.29 |
| 1490832000000 | 7392.53 |
| 1490918400000 | 7389.31 |
| 1491177600000 | 7324.05 |
| 1491264000000 | 7345.62 |
| 1491350400000 | 7340.72 |
| 1491436800000 | 7358.06 |
| 1491523200000 | 7342.79 |
| 1491782400000 | 7327.22 |
| 1491868800000 | 7332.45 |
| 1491955200000 | 7343.78 |
| 1492041600000 | 7318.77 |
| 1492128000000 | 7318.82 |
| 1492387200000 | 7345.27 |
| 1492473600000 | 7289.74 |
| 1492560000000 | 7329.75 |
| 1492646400000 | 7391.51 |
| 1492732800000 | 7335.19 |
| 1492992000000 | 7659.65 |
| 1493078400000 | 7736.59 |
| 1493164800000 | 7727.92 |
| 1493251200000 | 7709.66 |
| 1493337600000 | 7724.03 |
| 1493596800000 | 7740.86 |
| 1493683200000 | 7795.77 |
| 1493769600000 | 7810.08 |
| 1493856000000 | 7914.09 |
| 1493942400000 | 8001.9 |
| 1494201600000 | 7943.74 |
| 1494288000000 | 7939.32 |
| 1494374400000 | 7921.23 |
| 1494460800000 | 7890.3 |
| 1494547200000 | 7960.82 |
| 1494806400000 | 8021.85 |
| 1494892800000 | 8103.89 |
| 1494979200000 | 8028.94 |
| 1495065600000 | 7967.83 |
| 1495152000000 | 8083.7 |
| 1495411200000 | 8125.47 |
| 1495497600000 | 8146.93 |
| 1495584000000 | 8112.35 |
| 1495670400000 | 8137 |
| 1495756800000 | 8111.81 |
| 1496016000000 | 8091.44 |
| 1496102400000 | 8080.54 |
| 1496188800000 | 8127.25 |
| 1496275200000 | 8153.1 |
| 1496361600000 | 8233.16 |
| 1496620800000 | 8196.64 |
| 1496707200000 | 8149.33 |
| 1496793600000 | 8140.29 |
| 1496880000000 | 8111.7 |
| 1496966400000 | 8131.75 |
| 1497225600000 | 8067.45 |
| 1497312000000 | 8122.74 |
| 1497398400000 | 8157.78 |
| 1497484800000 | 8016.85 |
| 1497571200000 | 8110.12 |
| 1497830400000 | 8162.45 |
| 1497916800000 | 8096.67 |
| 1498003200000 | 8092.35 |
| 1498089600000 | 8112.25 |
| 1498176000000 | 8117.06 |
| 1498435200000 | 8150.06 |
| 1498521600000 | 8144.67 |
| 1498608000000 | 8193.51 |
| 1498694400000 | 8110.52 |
| 1498780800000 | 8072.15 |
| 1499040000000 | 8138.34 |
| 1499126400000 | 8098.95 |
| 1499212800000 | 8092.42 |
| 1499299200000 | 8098.29 |
| 1499385600000 | 8089.85 |
| 1499644800000 | 8125.44 |
| 1499731200000 | 8105.29 |
| 1499817600000 | 8229.97 |
| 1499904000000 | 8239.32 |
| 1499990400000 | 8281.42 |
| 1500249600000 | 8299.38 |
| 1500336000000 | 8299.63 |
| 1500422400000 | 8304.06 |
| 1500508800000 | 8366.49 |
| 1500595200000 | 8284.71 |
| 1500854400000 | 8262.7 |
| 1500940800000 | 8304.68 |
| 1501027200000 | 8319.84 |
| 1501113600000 | 8339.62 |
| 1501200000000 | 8325.96 |
| 1501459200000 | 8340 |
| 1501545600000 | 8398.21 |
| 1501632000000 | 8406.91 |
| 1501718400000 | 8429.74 |
| 1501804800000 | 8424.83 |
| 1502064000000 | 8448.18 |
| 1502150400000 | 8423.84 |
| 1502236800000 | 8355.1 |
| 1502323200000 | 8290.55 |
| 1502409600000 | 8247.24 |
| 1502668800000 | 8341.27 |
| 1502755200000 | 8307.53 |
| 1502841600000 | 8345.19 |
| 1502928000000 | 8333.56 |
| 1503014400000 | 8295.42 |
| 1503273600000 | 8305.56 |
| 1503360000000 | 8337.94 |
| 1503446400000 | 8343.03 |
| 1503532800000 | 8339.4 |
| 1503619200000 | 8375.6 |
| 1503878400000 | 8387.97 |
| 1503964800000 | 8357.49 |
| 1504051200000 | 8328.71 |
| 1504137600000 | 8374.26 |
| 1504224000000 | 8411.08 |
| 1504483200000 | 8399.07 |
| 1504569600000 | 8395.49 |
| 1504656000000 | 8413.98 |
| 1504742400000 | 8487.5 |
| 1504828800000 | 8506.97 |
| 1505088000000 | 8574.94 |
| 1505174400000 | 8592.29 |
| 1505260800000 | 8572.08 |
| 1505347200000 | 8549.3 |
| 1505433600000 | 8580.37 |
| 1505692800000 | 8610.09 |
| 1505779200000 | 8632.57 |
| 1505865600000 | 8637.31 |
| 1505952000000 | 8606.07 |
| 1506038400000 | 8648.16 |
| 1506297600000 | 8586.39 |
| 1506384000000 | 8512.1 |
| 1506470400000 | 8518.65 |
| 1506556800000 | 8578.98 |
| 1506643200000 | 8653.49 |
| 1506902400000 | 8634.13 |
| 1506988800000 | 8666.02 |
| 1507075200000 | 8656.62 |
| 1507161600000 | 8646 |
| 1507248000000 | 8628.9 |
| 1507507200000 | 8644.1 |
| 1507593600000 | 8687.73 |
| 1507680000000 | 8726 |
| 1507766400000 | 8727.46 |
| 1507852800000 | 8724.52 |
| 1508112000000 | 8698.09 |
| 1508198400000 | 8654.34 |
| 1508284800000 | 8701.1 |
| 1508371200000 | 8705.55 |
| 1508457600000 | 8674.92 |
| 1508716800000 | 8649.96 |
| 1508803200000 | 8641.81 |
| 1508889600000 | 8623.64 |
| 1508976000000 | 8642.07 |
| 1509062400000 | 8595.99 |
| 1509321600000 | 8644.32 |
| 1509408000000 | 8685.61 |
| 1509494400000 | 8704.39 |
| 1509580800000 | 8728.26 |
| 1509667200000 | 8702.09 |
| 1509926400000 | 8676.89 |
| 1510012800000 | 8625.44 |
| 1510099200000 | 8631.42 |
| 1510185600000 | 8552.78 |
| 1510272000000 | 8544.18 |
| 1510531200000 | 8502.5 |
| 1510617600000 | 8523.99 |
| 1510704000000 | 8514.38 |
| 1510790400000 | 8560.61 |
| 1510876800000 | 8537.23 |
| 1511136000000 | 8566.28 |
| 1511222400000 | 8596.88 |
| 1511308800000 | 8609.47 |
| 1511395200000 | 8663.38 |
| 1511481600000 | 8731.67 |
| 1511740800000 | 8672.53 |
| 1511827200000 | 8682.74 |
| 1511913600000 | 8672.41 |
| 1512000000000 | 8706.37 |
| 1512086400000 | 8591.83 |
| 1512345600000 | 8663.69 |
| 1512432000000 | 8633.96 |
| 1512518400000 | 8586.83 |
| 1512604800000 | 8593.69 |
| 1512691200000 | 8618.68 |
| 1512950400000 | 8638.26 |
| 1513036800000 | 8641.9 |
| 1513123200000 | 8634.61 |
| 1513209600000 | 8604.77 |
| 1513296000000 | 8581.37 |
| 1513555200000 | 8724.16 |
| 1513641600000 | 8684.88 |
| 1513728000000 | 8673.07 |
| 1513814400000 | 8700.57 |
| 1513900800000 | 8664.23 |
| 1514160000000 | 8664.23 |
| 1514246400000 | 8681.53 |
| 1514332800000 | 8714.79 |
| 1514419200000 | 8722.74 |
| 1514505600000 | 8737.2 |
| 1514851200000 | 8753.58 |
| 1514937600000 | 8800.27 |
| 1515024000000 | 8940.87 |
| 1515110400000 | 8999.25 |
| 1515369600000 | 8981.1 |
| 1515456000000 | 8987.7 |
| 1515542400000 | 8987.89 |
| 1515628800000 | 9008.08 |
| 1515715200000 | 9100.52 |
| 1515974400000 | 9186.72 |
| 1516060800000 | 9169.61 |
| 1516147200000 | 9166.67 |
| 1516233600000 | 9186.33 |
| 1516320000000 | 9236.1 |
| 1516579200000 | 9283.81 |
| 1516665600000 | 9331.28 |
| 1516752000000 | 9346.75 |
| 1516838400000 | 9390.64 |
| 1516924800000 | 9390.66 |
| 1517184000000 | 9314.86 |
| 1517270400000 | 9274.16 |
| 1517356800000 | 9299.84 |
| 1517443200000 | 9270.95 |
| 1517529600000 | 9113.82 |
| 1517788800000 | 8967.37 |
| 1517875200000 | 8713.16 |
| 1517961600000 | 8842.9 |
| 1518048000000 | 8636.79 |
| 1518134400000 | 8534.37 |
| 1518393600000 | 8664.38 |
| 1518480000000 | 8657.7 |
| 1518566400000 | 8790.91 |
| 1518652800000 | 8890.78 |
| 1518739200000 | 8970.79 |
| 1518998400000 | 8878.41 |
| 1519084800000 | 8894.38 |
| 1519171200000 | 8884.21 |
| 1519257600000 | 8880.96 |
| 1519344000000 | 8879.68 |
| 1519603200000 | 8919.46 |
| 1519689600000 | 8865.9 |
| 1519776000000 | 8787.5 |
| 1519862400000 | 8658.53 |
| 1519948800000 | 8573.82 |
| 1520208000000 | 8671.84 |
| 1520294400000 | 8752.14 |
| 1520380800000 | 8785.78 |
| 1520467200000 | 8832.07 |
| 1520553600000 | 8856.39 |
| 1520812800000 | 8883.14 |
| 1520899200000 | 8858.33 |
| 1520985600000 | 8816.42 |
| 1521072000000 | 8844.19 |
| 1521158400000 | 8828.22 |
| 1521417600000 | 8778.46 |
| 1521504000000 | 8778.13 |
| 1521590400000 | 8754.92 |
| 1521676800000 | 8645.44 |
| 1521763200000 | 8598.51 |
| 1522022400000 | 8593.39 |
| 1522108800000 | 8661.31 |
| 1522195200000 | 8651.32 |
| 1522281600000 | 8661.94 |
| 1522368000000 | 8661.97 |
| 1522627200000 | 8669.94 |
| 1522713600000 | 8591.82 |
| 1522800000000 | 8551.53 |
| 1522886400000 | 8707.57 |
| 1522972800000 | 8699.68 |
| 1523232000000 | 8748.11 |
| 1523318400000 | 8843.73 |
| 1523404800000 | 8806.89 |
| 1523491200000 | 8818.99 |
| 1523577600000 | 8837.69 |
| 1523836800000 | 8853.17 |
| 1523923200000 | 8924.26 |
| 1524009600000 | 8971.62 |
| 1524096000000 | 8960 |
| 1524182400000 | 8903.66 |
| 1524441600000 | 8895.86 |
| 1524528000000 | 8876.64 |
| 1524614400000 | 8778.9 |
| 1524700800000 | 8817.44 |
| 1524787200000 | 8837.16 |
| 1525046400000 | 8846.53 |
| 1525132800000 | 8779.66 |
| 1525219200000 | 8814.86 |
| 1525305600000 | 8760.54 |
| 1525392000000 | 8799.98 |
| 1525651200000 | 8857.47 |
| 1525737600000 | 8825.71 |
| 1525824000000 | 8854.02 |
| 1525910400000 | 8880.97 |
| 1525996800000 | 8936.27 |
| 1526256000000 | 8957.81 |
| 1526342400000 | 8875.28 |
| 1526428800000 | 8821.22 |
| 1526515200000 | 8877.14 |
| 1526601600000 | 8845.32 |
| 1526860800000 | 8858.75 |
| 1526947200000 | 8907.77 |
| 1527033600000 | 8756.77 |
| 1527120000000 | 8734.35 |
| 1527206400000 | 8690.29 |
| 1527465600000 | 8628.37 |
| 1527552000000 | 8460.62 |
| 1527638400000 | 8528.1 |
| 1527724800000 | 8517.16 |
| 1527811200000 | 8605.98 |
| 1528070400000 | 8657.93 |
| 1528156800000 | 8617.11 |
| 1528243200000 | 8697.57 |
| 1528329600000 | 8724.47 |
| 1528416000000 | 8653.16 |
| 1528675200000 | 8760.45 |
| 1528761600000 | 8752.16 |
| 1528848000000 | 8756.56 |
| 1528934400000 | 8756.02 |
| 1529020800000 | 8667.66 |
| 1529280000000 | 8584.68 |
| 1529366400000 | 8481.36 |
| 1529452800000 | 8515.91 |
| 1529539200000 | 8448.93 |
| 1529625600000 | 8551.55 |
| 1529884800000 | 8426.12 |
| 1529971200000 | 8411.65 |
| 1530057600000 | 8411.22 |
| 1530144000000 | 8316.64 |
| 1530230400000 | 8466.91 |
| 1530489600000 | 8356.64 |
| 1530576000000 | 8459.48 |
| 1530662400000 | 8457.65 |
| 1530748800000 | 8547.1 |
| 1530835200000 | 8607.2 |
| 1531094400000 | 8656.62 |
| 1531180800000 | 8669.3 |
| 1531267200000 | 8566.01 |
| 1531353600000 | 8597.91 |
| 1531440000000 | 8601.02 |
| 1531699200000 | 8628.54 |
| 1531785600000 | 8638.6 |
| 1531872000000 | 8662.43 |
| 1531958400000 | 8614.52 |
| 1532044800000 | 8666.3 |
| 1532304000000 | 8651.69 |
| 1532390400000 | 8720.05 |
| 1532476800000 | 8678.26 |
| 1532563200000 | 8757.47 |
| 1532649600000 | 8786.95 |
| 1532908800000 | 8807.99 |
| 1532995200000 | 8806.2 |
| 1533081600000 | 8759.97 |
| 1533168000000 | 8657.83 |
| 1533254400000 | 8680.1 |
| 1533513600000 | 8657.12 |
| 1533600000000 | 8720 |
| 1533686400000 | 8703.06 |
| 1533772800000 | 8696.63 |
| 1533859200000 | 8484.09 |
| 1534118400000 | 8447.46 |
| 1534204800000 | 8419.16 |
| 1534291200000 | 8269.72 |
| 1534377600000 | 8362.96 |
| 1534464000000 | 8367.95 |
| 1534723200000 | 8437.31 |
| 1534809600000 | 8538.82 |
| 1534896000000 | 8602.57 |
| 1534982400000 | 8583.11 |
| 1535068800000 | 8632.64 |
| 1535328000000 | 8729.13 |
| 1535414400000 | 8753.75 |
| 1535500800000 | 8758.75 |
| 1535587200000 | 8705.01 |
| 1535673600000 | 8621.7 |
| 1535932800000 | 8623.23 |
| 1536019200000 | 8505.84 |
| 1536105600000 | 8453.36 |
| 1536192000000 | 8417.51 |
| 1536278400000 | 8393.13 |
| 1536537600000 | 8446.52 |
| 1536624000000 | 8429.41 |
| 1536710400000 | 8499.1 |
| 1536796800000 | 8530.66 |
| 1536883200000 | 8556.85 |
| 1537142400000 | 8579.27 |
| 1537228800000 | 8604.07 |
| 1537315200000 | 8597.17 |
| 1537401600000 | 8718.87 |
| 1537488000000 | 8766.48 |
| 1537747200000 | 8737.85 |
| 1537833600000 | 8763.48 |
| 1537920000000 | 8750.86 |
| 1538006400000 | 8721.3 |
| 1538092800000 | 8597.17 |
| 1538352000000 | 8595.17 |
| 1538438400000 | 8531.5 |
| 1538524800000 | 8552.21 |
| 1538611200000 | 8441.4 |
| 1538697600000 | 8356.76 |
| 1538956800000 | 8230.76 |
| 1539043200000 | 8241.74 |
| 1539129600000 | 8134.02 |
| 1539216000000 | 7996.65 |
| 1539302400000 | 7993.26 |
| 1539561600000 | 8021.19 |
| 1539648000000 | 8158.7 |
| 1539734400000 | 8090.35 |
| 1539820800000 | 8021.89 |
| 1539907200000 | 8008.73 |
| 1540166400000 | 7956.52 |
| 1540252800000 | 7808.05 |
| 1540339200000 | 7732.74 |
| 1540425600000 | 7776.48 |
| 1540512000000 | 7718.07 |
| 1540771200000 | 7799.09 |
| 1540857600000 | 7788.48 |
| 1540944000000 | 7896.29 |
| 1541030400000 | 7959.53 |
| 1541116800000 | 7984.77 |
| 1541376000000 | 7972.46 |
| 1541462400000 | 7969.01 |
| 1541548800000 | 8089.65 |
| 1541635200000 | 8055.43 |
| 1541721600000 | 7981.27 |
| 1541980800000 | 7831.41 |
| 1542067200000 | 7890.68 |
| 1542153600000 | 7859.51 |
| 1542240000000 | 7809.55 |
| 1542326400000 | 7858.55 |
| 1542585600000 | 7833.47 |
| 1542672000000 | 7698.84 |
| 1542758400000 | 7773.7 |
| 1542844800000 | 7725.52 |
| 1542931200000 | 7723.15 |
| 1543190400000 | 7812.89 |
| 1543276800000 | 7766.8 |
| 1543363200000 | 7758.68 |
| 1543449600000 | 7866.74 |
| 1543536000000 | 7816.43 |
| 1543795200000 | 7925.28 |
| 1543881600000 | 7863.39 |
| 1543968000000 | 7766.98 |
| 1544054400000 | 7558.2 |
| 1544140800000 | 7607.16 |
| 1544400000000 | 7469.03 |
| 1544486400000 | 7544.07 |
| 1544572800000 | 7693.2 |
| 1544659200000 | 7669.83 |
| 1544745600000 | 7584.21 |
| 1545004800000 | 7518.34 |
| 1545091200000 | 7481.63 |
| 1545177600000 | 7536 |
| 1545264000000 | 7404.63 |
| 1545350400000 | 7393.41 |
| 1545609600000 | 7359.13 |
| 1545696000000 | 7359.13 |
| 1545782400000 | 7353.81 |
| 1545868800000 | 7239.08 |
| 1545955200000 | 7399.39 |
| 1546214400000 | 7433.05 |
| 1546387200000 | 7380.27 |
| 1546473600000 | 7333.68 |
| 1546560000000 | 7546.32 |
| 1546819200000 | 7581.28 |
| 1546905600000 | 7639.6 |
| 1546992000000 | 7742.01 |
| 1547078400000 | 7767 |
| 1547164800000 | 7732.6 |
| 1547424000000 | 7678.48 |
| 1547510400000 | 7687.92 |
| 1547596800000 | 7707.03 |
| 1547683200000 | 7694.98 |
| 1547769600000 | 7817.49 |
| 1548028800000 | 7799.83 |
| 1548115200000 | 7762.9 |
| 1548201600000 | 7775.84 |
| 1548288000000 | 7787.86 |
| 1548374400000 | 7871.86 |
| 1548633600000 | 7831.76 |
| 1548720000000 | 7861.83 |
| 1548806400000 | 7887.71 |
| 1548892800000 | 7920.8 |
| 1548979200000 | 7936.87 |
| 1549238400000 | 7905.22 |
| 1549324800000 | 8011.51 |
| 1549411200000 | 7994.8 |
| 1549497600000 | 7843.65 |
| 1549584000000 | 7772.41 |
| 1549843200000 | 7808.23 |
| 1549929600000 | 7875.45 |
| 1550016000000 | 7908.2 |
| 1550102400000 | 7883.46 |
| 1550188800000 | 7988.33 |
| 1550448000000 | 8043.32 |
| 1550534400000 | 8038.56 |
| 1550620800000 | 8097.01 |
| 1550707200000 | 8086.72 |
| 1550793600000 | 8103.13 |
| 1551052800000 | 8135.02 |
| 1551139200000 | 8159.85 |
| 1551225600000 | 8152.53 |
| 1551312000000 | 8179.74 |
| 1551398400000 | 8223.87 |
| 1551657600000 | 8202.04 |
| 1551744000000 | 8198.39 |
| 1551830400000 | 8189.92 |
| 1551916800000 | 8085.83 |
| 1552003200000 | 8033.38 |
| 1552262400000 | 8082.93 |
| 1552348800000 | 8121.11 |
| 1552435200000 | 8191.01 |
| 1552521600000 | 8246.96 |
| 1552608000000 | 8325.98 |
| 1552867200000 | 8352.19 |
| 1552953600000 | 8411.53 |
| 1553040000000 | 8348.74 |
| 1553126400000 | 8356.76 |
| 1553212800000 | 8170.06 |
| 1553472000000 | 8173.66 |
| 1553558400000 | 8203.82 |
| 1553644800000 | 8185.59 |
| 1553731200000 | 8168.21 |
| 1553817600000 | 8234.79 |
| 1554076800000 | 8321.09 |
| 1554163200000 | 8327.36 |
| 1554249600000 | 8440.95 |
| 1554336000000 | 8424.41 |
| 1554422400000 | 8447.54 |
| 1554681600000 | 8458.49 |
| 1554768000000 | 8425.63 |
| 1554854400000 | 8426.57 |
| 1554940800000 | 8461.21 |
| 1555027200000 | 8514.68 |
| 1555286400000 | 8533.74 |
| 1555372800000 | 8556.8 |
| 1555459200000 | 8572.16 |
| 1555545600000 | 8552.94 |
| 1555632000000 | 8552.94 |
| 1555891200000 | 8555.79 |
| 1555977600000 | 8542.39 |
| 1556064000000 | 8539.96 |
| 1556150400000 | 8486.27 |
| 1556236800000 | 8526.34 |
| 1556496000000 | 8546.43 |
| 1556582400000 | 8578 |
| 1556668800000 | 8603.44 |
| 1556755200000 | 8520.09 |
| 1556841600000 | 8540.22 |
| 1557100800000 | 8461.28 |
| 1557187200000 | 8356.93 |
| 1557273600000 | 8399.41 |
| 1557360000000 | 8274.06 |
| 1557446400000 | 8326.29 |
| 1557705600000 | 8218.44 |
| 1557792000000 | 8288.38 |
| 1557878400000 | 8327.96 |
| 1557964800000 | 8439.24 |
| 1558051200000 | 8400.17 |
| 1558310400000 | 8314.15 |
| 1558396800000 | 8379.47 |
| 1558483200000 | 8371.93 |
| 1558569600000 | 8247.84 |
| 1558656000000 | 8342.74 |
| 1558915200000 | 8361.39 |
| 1559001600000 | 8326.71 |
| 1559088000000 | 8184.25 |
| 1559174400000 | 8209.39 |
| 1559260800000 | 8158.66 |
| 1559520000000 | 8241.12 |
| 1559606400000 | 8318.44 |
| 1559692800000 | 8374.75 |
| 1559779200000 | 8381.76 |
| 1559865600000 | 8502.58 |
| 1560124800000 | 8504.96 |
| 1560211200000 | 8568.02 |
| 1560297600000 | 8549.8 |
| 1560384000000 | 8532.41 |
| 1560470400000 | 8464.68 |
| 1560729600000 | 8463.55 |
| 1560816000000 | 8580.03 |
| 1560902400000 | 8606.34 |
| 1560988800000 | 8704.99 |
| 1561075200000 | 8703.06 |
| 1561334400000 | 8733.49 |
| 1561420800000 | 8714.58 |
| 1561507200000 | 8686.06 |
| 1561593600000 | 8684.66 |
| 1561680000000 | 8764.77 |
| 1561939200000 | 8780.72 |
| 1562025600000 | 8782.39 |
| 1562112000000 | 8854.63 |
| 1562198400000 | 8870.98 |
| 1562284800000 | 8760.72 |
| 1562544000000 | 8745.86 |
| 1562630400000 | 8693.97 |
| 1562716800000 | 8715.77 |
| 1562803200000 | 8701.07 |
| 1562889600000 | 8701.5 |
| 1563148800000 | 8739.08 |
| 1563235200000 | 8741.51 |
| 1563321600000 | 8709.56 |
| 1563408000000 | 8675.12 |
| 1563494400000 | 8683.12 |
| 1563753600000 | 8702.2 |
| 1563840000000 | 8734.86 |
| 1563926400000 | 8739.48 |
| 1564012800000 | 8698.8 |
| 1564099200000 | 8702.27 |
| 1564358400000 | 8698.67 |
| 1564444800000 | 8572.98 |
| 1564531200000 | 8589.37 |
| 1564617600000 | 8584.82 |
| 1564704000000 | 8425.04 |
| 1564963200000 | 8314.28 |
| 1565049600000 | 8277.7 |
| 1565136000000 | 8323.16 |
| 1565222400000 | 8463.69 |
| 1565308800000 | 8393.74 |
| 1565568000000 | 8384.57 |
| 1565654400000 | 8406.51 |
| 1565740800000 | 8220.72 |
| 1565827200000 | 8161.3 |
| 1565913600000 | 8267.73 |
| 1566172800000 | 8360.41 |
| 1566259200000 | 8303.11 |
| 1566345600000 | 8415.68 |
| 1566432000000 | 8358.7 |
| 1566518400000 | 8308.43 |
| 1566777600000 | 8318.84 |
| 1566864000000 | 8363.76 |
| 1566950400000 | 8321.57 |
| 1567036800000 | 8406.35 |
| 1567123200000 | 8425.92 |
| 1567382400000 | 8413.59 |
| 1567468800000 | 8381.15 |
| 1567555200000 | 8510.15 |
| 1567641600000 | 8590.13 |
| 1567728000000 | 8626.42 |
| 1567987200000 | 8617.56 |
| 1568073600000 | 8597.48 |
| 1568160000000 | 8620.94 |
| 1568246400000 | 8678.29 |
| 1568332800000 | 8734.16 |
| 1568592000000 | 8608.11 |
| 1568678400000 | 8640.52 |
| 1568764800000 | 8658.08 |
| 1568851200000 | 8709.07 |
| 1568937600000 | 8694.01 |
| 1569196800000 | 8611.31 |
| 1569283200000 | 8614.85 |
| 1569369600000 | 8529.2 |
| 1569456000000 | 8567.87 |
| 1569542400000 | 8608.01 |
| 1569801600000 | 8606.35 |
| 1569888000000 | 8518 |
| 1569974400000 | 8313.62 |
| 1570060800000 | 8342.41 |
| 1570147200000 | 8414.89 |
| 1570406400000 | 8488.92 |
| 1570492800000 | 8373.21 |
| 1570579200000 | 8433.24 |
| 1570665600000 | 8517.73 |
| 1570752000000 | 8674.48 |
| 1571011200000 | 8647.89 |
| 1571097600000 | 8738.91 |
| 1571184000000 | 8746.45 |
| 1571270400000 | 8792.91 |
| 1571356800000 | 8779.97 |
| 1571616000000 | 8836.4 |
| 1571702400000 | 8830.65 |
| 1571788800000 | 8817.71 |
| 1571875200000 | 8859.42 |
| 1571961600000 | 8871.92 |
| 1572220800000 | 8894 |
| 1572307200000 | 8901.31 |
| 1572393600000 | 8918.31 |
| 1572480000000 | 8908.9 |
| 1572566400000 | 8982.92 |
| 1572825600000 | 9069.54 |
| 1572912000000 | 9012.89 |
| 1572998400000 | 9035.55 |
| 1573084800000 | 9054.26 |
| 1573171200000 | 9023.91 |
| 1573430400000 | 9031.25 |
| 1573516800000 | 9048.74 |
| 1573603200000 | 9025.46 |
| 1573689600000 | 8994.08 |
| 1573776000000 | 9083.27 |
| 1574035200000 | 9093.58 |
| 1574121600000 | 9079.49 |
| 1574208000000 | 9046 |
| 1574294400000 | 9018.5 |
| 1574380800000 | 9011.2 |
| 1574640000000 | 9060.89 |
| 1574726400000 | 9088.8 |
| 1574812800000 | 9090.97 |
| 1574899200000 | 9082.11 |
| 1574985600000 | 9071.8 |
| 1575244800000 | 8967.64 |
| 1575331200000 | 8935.81 |
| 1575417600000 | 9043.43 |
| 1575504000000 | 9043.4 |
| 1575590400000 | 9106.39 |
| 1575849600000 | 9092.55 |
| 1575936000000 | 9092.83 |
| 1576022400000 | 9114.53 |
| 1576108800000 | 9177.69 |
| 1576195200000 | 9233.71 |
| 1576454400000 | 9334.52 |
| 1576540800000 | 9323.9 |
| 1576627200000 | 9286.12 |
| 1576713600000 | 9296.92 |
| 1576800000000 | 9349.63 |
| 1577059200000 | 9364.26 |
| 1577145600000 | 9371.65 |
| 1577232000000 | 9371.65 |
| 1577318400000 | 9376.09 |
| 1577404800000 | 9445.36 |
| 1577664000000 | 9403.21 |
| 1577750400000 | 9405.97 |
| 1577923200000 | 9484.38 |
| 1578009600000 | 9425.02 |
| 1578268800000 | 9400.15 |
| 1578355200000 | 9386.57 |
| 1578441600000 | 9387.96 |
| 1578528000000 | 9410.44 |
| 1578614400000 | 9407.66 |
| 1578873600000 | 9417.14 |
| 1578960000000 | 9426.22 |
| 1579046400000 | 9450.1 |
| 1579132800000 | 9469.73 |
| 1579219200000 | 9514.89 |
| 1579478400000 | 9505.32 |
| 1579564800000 | 9504.17 |
| 1579651200000 | 9463.07 |
| 1579737600000 | 9372.59 |
| 1579824000000 | 9434.71 |
| 1580083200000 | 9212.46 |
| 1580169600000 | 9287.42 |
| 1580256000000 | 9330.99 |
| 1580342400000 | 9261.44 |
| 1580428800000 | 9202.22 |
| 1580688000000 | 9222.74 |
| 1580774400000 | 9354.68 |
| 1580860800000 | 9458.74 |
| 1580947200000 | 9487.8 |
| 1581033600000 | 9447.31 |
| 1581292800000 | 9423.11 |
| 1581379200000 | 9505.39 |
| 1581465600000 | 9543.11 |
| 1581552000000 | 9497.42 |
| 1581638400000 | 9500.69 |
| 1581897600000 | 9516.7 |
| 1581984000000 | 9471.92 |
| 1582070400000 | 9530.17 |
| 1582156800000 | 9464.08 |
| 1582243200000 | 9448.86 |
| 1582502400000 | 9084.84 |
| 1582588800000 | 8919.78 |
| 1582675200000 | 8932.4 |
| 1582761600000 | 8727.8 |
| 1582848000000 | 8433.47 |
| 1583107200000 | 8573.24 |
| 1583193600000 | 8740.9 |
| 1583280000000 | 8814.87 |
| 1583366400000 | 8714.43 |
| 1583452800000 | 8493.75 |
| 1583712000000 | 7946.99 |
| 1583798400000 | 7801.64 |
| 1583884800000 | 7701.77 |
| 1583971200000 | 6702.51 |
| 1584057600000 | 6796.43 |
| 1584316800000 | 6509.43 |
| 1584403200000 | 6553.98 |
| 1584489600000 | 6226.06 |
| 1584576000000 | 6357.74 |
| 1584662400000 | 6473.78 |
| 1584921600000 | 6288 |
| 1585008000000 | 6796.66 |
| 1585094400000 | 7010.64 |
| 1585180800000 | 7288.55 |
| 1585267200000 | 7085.2 |
| 1585526400000 | 7159.02 |
| 1585612800000 | 7228.12 |
| 1585699200000 | 7003.33 |
| 1585785600000 | 6997.08 |
| 1585872000000 | 6905.71 |
| 1586131200000 | 7160.6 |
| 1586217600000 | 7363.42 |
| 1586304000000 | 7347.7 |
| 1586390400000 | 7483.09 |
| 1586476800000 | 7483.09 |
| 1586736000000 | 7456.45 |
| 1586822400000 | 7570 |
| 1586908800000 | 7286.75 |
| 1586995200000 | 7289.2 |
| 1587081600000 | 7502.72 |
| 1587340800000 | 7555.56 |
| 1587427200000 | 7314.9 |
| 1587513600000 | 7403.35 |
| 1587600000000 | 7464.6 |
| 1587686400000 | 7382.79 |
| 1587945600000 | 7540.7 |
| 1588032000000 | 7649.55 |
| 1588118400000 | 7791.59 |
| 1588204800000 | 7726.45 |
| 1588291200000 | 7753.67 |
| 1588550400000 | 7451 |
| 1588636800000 | 7554.65 |
| 1588723200000 | 7498.64 |
| 1588809600000 | 7575.81 |
| 1588896000000 | 7722.63 |
| 1589155200000 | 7661.75 |
| 1589241600000 | 7714.87 |
| 1589328000000 | 7544.06 |
| 1589414400000 | 7376.81 |
| 1589500800000 | 7421.45 |
| 1589760000000 | 7751.35 |
| 1589846400000 | 7775.9 |
| 1589932800000 | 7890.39 |
| 1590019200000 | 7798.78 |
| 1590105600000 | 7762.72 |
| 1590364800000 | 7911.95 |
| 1590451200000 | 8044.06 |
| 1590537600000 | 8055.22 |
| 1590624000000 | 8250.91 |
| 1590710400000 | 8217.77 |
| 1590969600000 | 8289.61 |
| 1591056000000 | 8469.97 |
| 1591142400000 | 8711.82 |
| 1591228800000 | 8772.55 |
| 1591315200000 | 8937.47 |
| 1591574400000 | 8902.37 |
| 1591660800000 | 8860.16 |
| 1591747200000 | 8805.84 |
| 1591833600000 | 8491.92 |
| 1591920000000 | 8402.98 |
| 1592179200000 | 8415.65 |
| 1592265600000 | 8621.32 |
| 1592352000000 | 8689.93 |
| 1592438400000 | 8647.68 |
| 1592524800000 | 8658.4 |
| 1592784000000 | 8645.41 |
| 1592870400000 | 8831.79 |
| 1592956800000 | 8557.18 |
| 1593043200000 | 8572.46 |
| 1593129600000 | 8531.67 |
| 1593388800000 | 8613.91 |
| 1593475200000 | 8617.11 |
| 1593561600000 | 8656.88 |
| 1593648000000 | 8802.75 |
| 1593734400000 | 8767.34 |
| 1593993600000 | 8961.96 |
| 1594080000000 | 8892.85 |
| 1594166400000 | 8872.69 |
| 1594252800000 | 8789.75 |
| 1594339200000 | 8883.44 |
| 1594598400000 | 9026.51 |
| 1594684800000 | 8985.38 |
| 1594771200000 | 9141.26 |
| 1594857600000 | 9125.2 |
| 1594944000000 | 9135.2 |
| 1595203200000 | 9228.22 |
| 1595289600000 | 9293.89 |
| 1595376000000 | 9332.81 |
| 1595462400000 | 9329.16 |
| 1595548800000 | 9182.97 |
| 1595808000000 | 9288.12 |
| 1595894400000 | 9260.25 |
| 1595980800000 | 9296.12 |
| 1596067200000 | 9104.21 |
| 1596153600000 | 9056.23 |
| 1596412800000 | 9169.18 |
| 1596499200000 | 9176.44 |
| 1596585600000 | 9313.28 |
| 1596672000000 | 9225.18 |
| 1596758400000 | 9219.1 |
| 1597017600000 | 9217.81 |
| 1597104000000 | 9368.05 |
| 1597190400000 | 9493.89 |
| 1597276800000 | 9488.61 |
| 1597363200000 | 9374.17 |
| 1597622400000 | 9438.24 |
| 1597708800000 | 9423.57 |
| 1597795200000 | 9471.5 |
| 1597881600000 | 9334.52 |
| 1597968000000 | 9274.89 |
| 1598227200000 | 9451.18 |
| 1598313600000 | 9443.96 |
| 1598400000000 | 9529.25 |
| 1598486400000 | 9442.58 |
| 1598572800000 | 9479.86 |
| 1598832000000 | 9461.55 |
| 1598918400000 | 9456.49 |
| 1599004800000 | 9515.54 |
| 1599091200000 | 9387.52 |
| 1599177600000 | 9250.57 |
| 1599436800000 | 9422.48 |
| 1599523200000 | 9284.26 |
| 1599609600000 | 9462.72 |
| 1599696000000 | 9487.24 |
| 1599782400000 | 9469.23 |
| 1600041600000 | 9513.14 |
| 1600128000000 | 9545.32 |
| 1600214400000 | 9575.9 |
| 1600300800000 | 9517.15 |
| 1600387200000 | 9508.4 |
| 1600646400000 | 9123.49 |
| 1600732800000 | 9117.56 |
| 1600819200000 | 9110.61 |
| 1600905600000 | 8999.26 |
| 1600992000000 | 8968.02 |
| 1601251200000 | 9179.06 |
| 1601337600000 | 9219.2 |
| 1601424000000 | 9204.87 |
| 1601510400000 | 9245.77 |
| 1601596800000 | 9230.21 |
| 1601856000000 | 9385 |
| 1601942400000 | 9395.34 |
| 1602028800000 | 9368.4 |
| 1602115200000 | 9429.65 |
| 1602201600000 | 9535.86 |
| 1602460800000 | 9608.98 |
| 1602547200000 | 9503.57 |
| 1602633600000 | 9511.83 |
| 1602720000000 | 9273.12 |
| 1602806400000 | 9401.79 |
| 1603065600000 | 9442.97 |
| 1603152000000 | 9451.98 |
| 1603238400000 | 9348.16 |
| 1603324800000 | 9291.01 |
| 1603411200000 | 9349.82 |
| 1603670400000 | 9146.77 |
| 1603756800000 | 9072.1 |
| 1603843200000 | 8727.81 |
| 1603929600000 | 8658.31 |
| 1604016000000 | 8671.21 |
| 1604275200000 | 8810.61 |
| 1604361600000 | 9072.64 |
| 1604448000000 | 9260.71 |
| 1604534400000 | 9469.27 |
| 1604620800000 | 9485.21 |
| 1604880000000 | 9788.05 |
| 1604966400000 | 9826.32 |
| 1605052800000 | 9866.84 |
| 1605139200000 | 9843.97 |
| 1605225600000 | 9862.07 |
| 1605484800000 | 9983.48 |
| 1605571200000 | 9999.66 |
| 1605657600000 | 10039.37 |
| 1605744000000 | 9947.86 |
| 1605830400000 | 10011.7 |
| 1606089600000 | 9964.48 |
| 1606176000000 | 10089.99 |
| 1606262400000 | 10128.53 |
| 1606348800000 | 10141.52 |
| 1606435200000 | 10243.02 |
| 1606694400000 | 10174.43 |
| 1606780800000 | 10275.85 |
| 1606867200000 | 10293.04 |
| 1606953600000 | 10332.82 |
| 1607040000000 | 10375.98 |
| 1607299200000 | 10368.28 |
| 1607385600000 | 10362.04 |
| 1607472000000 | 10353.23 |
| 1607558400000 | 10362.45 |
| 1607644800000 | 10275.39 |
| 1607904000000 | 10331.88 |
| 1607990400000 | 10388.53 |
| 1608076800000 | 10483.23 |
| 1608163200000 | 10579.3 |
| 1608249600000 | 10559.02 |
| 1608508800000 | 10315.23 |
| 1608595200000 | 10400.4 |
| 1608681600000 | 10498.43 |
| 1608768000000 | 10502.3 |
| 1608854400000 | 10502.3 |
| 1609113600000 | 10637.11 |
| 1609200000000 | 10713.89 |
| 1609286400000 | 10731.81 |
| 1609372800000 | 10651.15 |
| 1609718400000 | 10754.06 |
| 1609804800000 | 10720.61 |
| 1609891200000 | 10826.41 |
| 1609977600000 | 10877.58 |
| 1610064000000 | 10944.84 |
| 1610323200000 | 10791 |
| 1610409600000 | 10806.62 |
| 1610496000000 | 10819.37 |
| 1610582400000 | 10856.09 |
| 1610668800000 | 10713.62 |
| 1610928000000 | 10732.09 |
| 1611014400000 | 10769.61 |
| 1611100800000 | 10826.12 |
| 1611187200000 | 10869.76 |
| 1611273600000 | 10836.32 |
| 1611532800000 | 10691.57 |
| 1611619200000 | 10791.63 |
| 1611705600000 | 10594.43 |
| 1611792000000 | 10652.85 |
| 1611878400000 | 10491.99 |
| 1612137600000 | 10569.52 |
| 1612224000000 | 10666.2 |
| 1612310400000 | 10698.86 |
| 1612396800000 | 10735.56 |
| 1612483200000 | 10784.21 |
| 1612742400000 | 10836.05 |
| 1612828800000 | 10863.63 |
| 1612915200000 | 10864.6 |
| 1613001600000 | 10933.72 |
| 1613088000000 | 10972.56 |
| 1613347200000 | 11080.12 |
| 1613433600000 | 11051.57 |
| 1613520000000 | 10882.99 |
| 1613606400000 | 10832.57 |
| 1613692800000 | 10953.66 |
| 1613952000000 | 10906.89 |
| 1614038400000 | 10848.67 |
| 1614124800000 | 10860.96 |
| 1614211200000 | 10930.09 |
| 1614297600000 | 10712.31 |
| 1614556800000 | 10827.08 |
| 1614643200000 | 10851.93 |
| 1614729600000 | 10842.38 |
| 1614816000000 | 10771.28 |
| 1614902400000 | 10563.07 |
| 1615161600000 | 10741.94 |
| 1615248000000 | 10856.56 |
| 1615334400000 | 10926.36 |
| 1615420800000 | 11055.13 |
| 1615507200000 | 10997.74 |
| 1615766400000 | 10986.72 |
| 1615852800000 | 11048.11 |
| 1615939200000 | 11020.94 |
| 1616025600000 | 11087.95 |
| 1616112000000 | 11008.4 |
| 1616371200000 | 11062.44 |
| 1616457600000 | 10982.65 |
| 1616544000000 | 10945.68 |
| 1616630400000 | 10888.52 |
| 1616716800000 | 11000.26 |
| 1616976000000 | 10988.63 |
| 1617062400000 | 11039.72 |
| 1617148800000 | 11047.19 |
| 1617235200000 | 11129.91 |
| 1617321600000 | 11129.82 |
| 1617580800000 | 11172.53 |
| 1617667200000 | 11285.15 |
| 1617753600000 | 11318.18 |
| 1617840000000 | 11383.4 |
| 1617926400000 | 11400.9 |
| 1618185600000 | 11366.33 |
| 1618272000000 | 11413.94 |
| 1618358400000 | 11458.89 |
| 1618444800000 | 11506.11 |
| 1618531200000 | 11630.05 |
| 1618790400000 | 11647.25 |
| 1618876800000 | 11481.89 |
| 1618963200000 | 11540.36 |
| 1619049600000 | 11635.8 |
| 1619136000000 | 11655.97 |
| 1619395200000 | 11718.14 |
| 1619481600000 | 11711.09 |
| 1619568000000 | 11723.66 |
| 1619654400000 | 11705.99 |
| 1619740800000 | 11589.07 |
| 1620000000000 | 11698.7 |
| 1620086400000 | 11470.52 |
| 1620172800000 | 11650.34 |
| 1620259200000 | 11690.77 |
| 1620345600000 | 11886.93 |
| 1620604800000 | 11893.41 |
| 1620691200000 | 11676.05 |
| 1620777600000 | 11597.47 |
| 1620864000000 | 11610.54 |
| 1620950400000 | 11811.52 |
| 1621209600000 | 11821.64 |
| 1621296000000 | 11923.4 |
| 1621382400000 | 11745.09 |
| 1621468800000 | 11902.78 |
| 1621555200000 | 11956.99 |
| 1621814400000 | 12011.28 |
| 1621900800000 | 12065.77 |
| 1621987200000 | 12034.55 |
| 1622073600000 | 12042.99 |
| 1622160000000 | 12106.07 |
| 1622419200000 | 12082.71 |
| 1622505600000 | 12204.29 |
| 1622592000000 | 12188.68 |
| 1622678400000 | 12118.05 |
| 1622764800000 | 12196.7 |
| 1623024000000 | 12255.99 |
| 1623110400000 | 12267.11 |
| 1623196800000 | 12294.75 |
| 1623283200000 | 12275.88 |
| 1623369600000 | 12281.01 |
| 1623628800000 | 12322.8 |
| 1623715200000 | 12338.65 |
| 1623801600000 | 12350.43 |
| 1623888000000 | 12153.36 |
| 1623974400000 | 11898.57 |
| 1624233600000 | 12027.98 |
| 1624320000000 | 12038.5 |
| 1624406400000 | 11988.19 |
| 1624492800000 | 12096.39 |
| 1624579200000 | 12132.03 |
| 1624838400000 | 12043.62 |
| 1624924800000 | 12075.96 |
| 1625011200000 | 11932.5 |
| 1625097600000 | 12005.1 |
| 1625184000000 | 12014.88 |
| 1625443200000 | 12058.97 |
| 1625529600000 | 11974.6 |
| 1625616000000 | 12029.83 |
| 1625702400000 | 11900.68 |
| 1625788800000 | 12056.1 |
| 1626048000000 | 12148.59 |
| 1626134400000 | 12106.43 |
| 1626220800000 | 12096.97 |
| 1626307200000 | 11983.46 |
| 1626393600000 | 11945.02 |
| 1626652800000 | 11700.92 |
| 1626739200000 | 11722.85 |
| 1626825600000 | 11938.14 |
| 1626912000000 | 12026.99 |
| 1626998400000 | 12123.36 |
| 1627257600000 | 12162.93 |
| 1627344000000 | 12101.07 |
| 1627430400000 | 12173.28 |
| 1627516800000 | 12305.85 |
| 1627603200000 | 12247.73 |
| 1627862400000 | 12350.12 |
| 1627948800000 | 12339.92 |
| 1628035200000 | 12421.27 |
| 1628121600000 | 12463.26 |
| 1628208000000 | 12370.13 |
| 1628467200000 | 12390.71 |
| 1628553600000 | 12393.67 |
| 1628640000000 | 12434.65 |
| 1628726400000 | 12460.09 |
| 1628812800000 | 12559.08 |
| 1629072000000 | 12487.66 |
| 1629158400000 | 12426.47 |
| 1629244800000 | 12443.17 |
| 1629331200000 | 12232.41 |
| 1629417600000 | 12281.14 |
| 1629676800000 | 12443.14 |
| 1629763200000 | 12456.94 |
| 1629849600000 | 12440.43 |
| 1629936000000 | 12414.83 |
| 1630022400000 | 12503.36 |
| 1630281600000 | 12527.94 |
| 1630368000000 | 12478.96 |
| 1630454400000 | 12599.16 |
| 1630540800000 | 12654.6 |
| 1630627200000 | 12590.46 |
| 1630886400000 | 12657.03 |
| 1630972800000 | 12593.34 |
| 1631059200000 | 12411.73 |
| 1631145600000 | 12424.7 |
| 1631232000000 | 12399.82 |
| 1631491200000 | 12388.2 |
| 1631577600000 | 12418.84 |
| 1631664000000 | 12314.81 |
| 1631750400000 | 12322.3 |
| 1631836800000 | 12183.43 |
| 1632096000000 | 11944.93 |
| 1632182400000 | 12069.11 |
| 1632268800000 | 12188.81 |
| 1632355200000 | 12343.45 |
| 1632441600000 | 12184.46 |
| 1632700800000 | 12122.16 |
| 1632787200000 | 11810.7 |
| 1632873600000 | 11810.91 |
| 1632960000000 | 11769.08 |
| 1633046400000 | 11726.4 |
| 1633305600000 | 11688.73 |
| 1633392000000 | 11784.93 |
| 1633478400000 | 11607.05 |
| 1633564800000 | 11820.61 |
| 1633651200000 | 11788.7 |
| 1633910400000 | 11774.5 |
| 1633996800000 | 11757.04 |
| 1634083200000 | 11886.79 |
| 1634169600000 | 12046.07 |
| 1634256000000 | 12151.59 |
| 1634515200000 | 12104.58 |
| 1634601600000 | 12189.19 |
| 1634688000000 | 12237.04 |
| 1634774400000 | 12243.03 |
| 1634860800000 | 12319.56 |
| 1635120000000 | 12282.74 |
| 1635206400000 | 12338.78 |
| 1635292800000 | 12306.63 |
| 1635379200000 | 12433.48 |
| 1635465600000 | 12329.82 |
| 1635724800000 | 12455.19 |
| 1635811200000 | 12480.84 |
| 1635897600000 | 12547.19 |
| 1635984000000 | 12579.13 |
| 1636070400000 | 12572.01 |
| 1636329600000 | 12619.64 |
| 1636416000000 | 12596.14 |
| 1636502400000 | 12525.24 |
| 1636588800000 | 12509.06 |
| 1636675200000 | 12535.1 |
| 1636934400000 | 12550.4 |
| 1637020800000 | 12498.62 |
| 1637107200000 | 12469.71 |
| 1637193600000 | 12458.5 |
| 1637280000000 | 12386.45 |
| 1637539200000 | 12283.86 |
| 1637625600000 | 12104.89 |
| 1637712000000 | 12024.97 |
| 1637798400000 | 12102.23 |
| 1637884800000 | 11807.04 |
| 1638144000000 | 11835.07 |
| 1638230400000 | 11719.64 |
| 1638316800000 | 11997.13 |
| 1638403200000 | 11823.48 |
| 1638489600000 | 11710.75 |
| 1638748800000 | 11813.18 |
| 1638835200000 | 12109.63 |
| 1638921600000 | 12142.18 |
| 1639008000000 | 12068.55 |
| 1639094400000 | 12050.01 |
| 1639353600000 | 11973.19 |
| 1639440000000 | 11844.72 |
| 1639526400000 | 11885.68 |
| 1639612800000 | 12075.14 |
| 1639699200000 | 11959.21 |
| 1639958400000 | 11809.86 |
| 1640044800000 | 11939.46 |
| 1640131200000 | 12111.89 |
| 1640217600000 | 12210.51 |
| 1640304000000 | 12222.75 |
| 1640563200000 | 12306.51 |
| 1640649600000 | 12365.15 |
| 1640736000000 | 12381.43 |
| 1640822400000 | 12388.63 |
| 1640908800000 | 12414.74 |
| 1641168000000 | 12397.15 |
| 1641254400000 | 12464.25 |
| 1641340800000 | 12501.91 |
| 1641427200000 | 12293.14 |
| 1641513600000 | 12271.24 |
| 1641772800000 | 12023.17 |
| 1641859200000 | 12152.42 |
| 1641945600000 | 12324.43 |
| 1642032000000 | 12355.53 |
| 1642118400000 | 12179.38 |
| 1642377600000 | 12221.69 |
| 1642464000000 | 12016.51 |
| 1642550400000 | 12029.47 |
| 1642636800000 | 12104.91 |
| 1642723200000 | 11876.91 |
| 1642982400000 | 11356.68 |
| 1643068800000 | 11381.82 |
| 1643155200000 | 11596.63 |
| 1643241600000 | 11502.66 |
| 1643328000000 | 11414.92 |
| 1643587200000 | 11589.17 |
| 1643673600000 | 11780.75 |
| 1643760000000 | 11877.72 |
| 1643846400000 | 11782.06 |
| 1643932800000 | 11638.11 |
| 1644192000000 | 11714.49 |
| 1644278400000 | 11670.7 |
| 1644364800000 | 11915.79 |
| 1644451200000 | 11902.01 |
| 1644537600000 | 11742.85 |
| 1644796800000 | 11413.55 |
| 1644883200000 | 11661.53 |
| 1644969600000 | 11668.96 |
| 1645056000000 | 11581.57 |
| 1645142400000 | 11442.64 |
| 1645401600000 | 11245.05 |
| 1645488000000 | 11252.75 |
| 1645574400000 | 11204.59 |
| 1645660800000 | 10677.85 |
| 1645747200000 | 11146.26 |
| 1646006400000 | 11135.2 |
| 1646092800000 | 10750.18 |
| 1646179200000 | 10742.27 |
| 1646265600000 | 10533.62 |
| 1646352000000 | 10014.97 |
| 1646611200000 | 9842.86 |
| 1646697600000 | 9805.43 |
| 1646784000000 | 10499.41 |
| 1646870400000 | 10292.89 |
| 1646956800000 | 10346.47 |
| 1647216000000 | 10520.75 |
| 1647302400000 | 10471.47 |
| 1647388800000 | 10867.32 |
| 1647475200000 | 11031.06 |
| 1647561600000 | 11074.51 |
| 1647820800000 | 11057.11 |
| 1647907200000 | 11114.52 |
| 1647993600000 | 10963.08 |
| 1648080000000 | 10938.36 |
| 1648166400000 | 10915.61 |
| 1648425600000 | 10949.46 |
| 1648512000000 | 11334.29 |
| 1648598400000 | 11331.65 |
| 1648684800000 | 11174.82 |
| 1648771200000 | 11143.91 |
| 1649030400000 | 11204.19 |
| 1649116800000 | 11121.73 |
| 1649203200000 | 10892.11 |
| 1649289600000 | 10876.72 |
| 1649376000000 | 10982.81 |
| 1649635200000 | 10950.69 |
| 1649721600000 | 10896.48 |
| 1649808000000 | 10867.53 |
| 1649894400000 | 10853.55 |
| 1649980800000 | 10853.55 |
| 1650240000000 | 10857.51 |
| 1650326400000 | 10795.91 |
| 1650412800000 | 10989.86 |
| 1650499200000 | 11011.63 |
| 1650585600000 | 10763.71 |
| 1650844800000 | 10518.59 |
| 1650931200000 | 10348.33 |
| 1651017600000 | 10293.56 |
| 1651104000000 | 10358.66 |
| 1651190400000 | 10465.12 |
| 1651449600000 | 10264.76 |
| 1651536000000 | 10348.7 |
| 1651622400000 | 10255.79 |
| 1651708800000 | 10170.71 |
| 1651795200000 | 10048.83 |
| 1652054400000 | 9681.26 |
| 1652140800000 | 9771.58 |
| 1652227200000 | 9950.54 |
| 1652313600000 | 9768.25 |
| 1652400000000 | 9951.54 |
| 1652659200000 | 9947.62 |
| 1652745600000 | 10200.87 |
| 1652832000000 | 10071.77 |
| 1652918400000 | 10038.18 |
| 1653004800000 | 10063.52 |
| 1653264000000 | 10303.69 |
| 1653350400000 | 10245.87 |
| 1653436800000 | 10252.25 |
| 1653523200000 | 10378.24 |
| 1653609600000 | 10550.27 |
| 1653868800000 | 10715.57 |
| 1653955200000 | 10537.16 |
| 1654041600000 | 10401.29 |
| 1654128000000 | 10533.79 |
| 1654214400000 | 10508.76 |
| 1654473600000 | 10589.01 |
| 1654560000000 | 10532.42 |
| 1654646400000 | 10502.94 |
| 1654732800000 | 10263.45 |
| 1654819200000 | 9868.64 |
| 1655078400000 | 9516.45 |
| 1655164800000 | 9384.04 |
| 1655251200000 | 9508.05 |
| 1655337600000 | 9334.5 |
| 1655424000000 | 9338.97 |
| 1655683200000 | 9494.38 |
| 1655769600000 | 9556.73 |
| 1655856000000 | 9523.88 |
| 1655942400000 | 9375.9 |
| 1656028800000 | 9623.7 |
| 1656288000000 | 9736.46 |
| 1656374400000 | 9667.78 |
| 1656460800000 | 9562.33 |
| 1656547200000 | 9396.42 |
| 1656633600000 | 9357.33 |
| 1656892800000 | 9406.37 |
| 1656979200000 | 9073.41 |
| 1657065600000 | 9182.09 |
| 1657152000000 | 9328.59 |
| 1657238400000 | 9391.99 |
| 1657497600000 | 9251.16 |
| 1657584000000 | 9261.7 |
| 1657670400000 | 9218.02 |
| 1657756800000 | 8985.35 |
| 1657843200000 | 9229.82 |
| 1658102400000 | 9422.73 |
| 1658188800000 | 9625.54 |
| 1658275200000 | 9579.92 |
| 1658361600000 | 9617.66 |
| 1658448000000 | 9679.17 |
| 1658707200000 | 9664.4 |
| 1658793600000 | 9553.76 |
| 1658880000000 | 9588.89 |
| 1658966400000 | 9745.26 |
| 1659052800000 | 9918.95 |
| 1659312000000 | 9966.43 |
| 1659398400000 | 9847.4 |
| 1659484800000 | 9847.74 |
| 1659571200000 | 9978.43 |
| 1659657600000 | 9839.61 |
| 1659916800000 | 9966.04 |
| 1660003200000 | 9886.49 |
| 1660089600000 | 10125.02 |
| 1660176000000 | 10153.16 |
| 1660262400000 | 10063.04 |
| 1660521600000 | 10044.33 |
| 1660608000000 | 10032.44 |
| 1660694400000 | 9908.57 |
| 1660780800000 | 9916.59 |
| 1660867200000 | 9750.05 |
| 1661126400000 | 9537.85 |
| 1661212800000 | 9519.49 |
| 1661299200000 | 9562.62 |
| 1661385600000 | 9584.9 |
| 1661472000000 | 9443.69 |
| 1661731200000 | 9321.6 |
| 1661817600000 | 9293.78 |
| 1661904000000 | 9271.49 |
| 1661990400000 | 8991.9 |
| 1662076800000 | 9273.93 |
| 1662336000000 | 9081.98 |
| 1662422400000 | 9076.62 |
| 1662508800000 | 9102.42 |
| 1662595200000 | 9157.89 |
| 1662681600000 | 9388.89 |
| 1662940800000 | 9633.33 |
| 1663027200000 | 9369.85 |
| 1663113600000 | 9278.12 |
| 1663200000000 | 9215.88 |
| 1663286400000 | 9099.04 |
| 1663545600000 | 9067.58 |
| 1663632000000 | 8933.21 |
| 1663718400000 | 8903.28 |
| 1663804800000 | 8663.87 |
| 1663891200000 | 8410.16 |
| 1664150400000 | 8328.87 |
| 1664236800000 | 8305 |
| 1664323200000 | 8348.41 |
| 1664409600000 | 8291.9 |
| 1664496000000 | 8435.53 |
| 1664755200000 | 8509.58 |
| 1664841600000 | 8923.27 |
| 1664928000000 | 8736.4 |
| 1665014400000 | 8684.15 |
| 1665100800000 | 8502.06 |
| 1665360000000 | 8394.55 |
| 1665446400000 | 8358.26 |
| 1665532800000 | 8317.07 |
| 1665619200000 | 8382.62 |
| 1665705600000 | 8477.76 |
| 1665964800000 | 8687.41 |
| 1666051200000 | 8792.05 |
| 1666137600000 | 8678.35 |
| 1666224000000 | 8748.41 |
| 1666310400000 | 8654.24 |
| 1666569600000 | 8860.88 |
| 1666656000000 | 9081.59 |
| 1666742400000 | 9216.83 |
| 1666828800000 | 9151.54 |
| 1666915200000 | 9115.99 |
| 1667174400000 | 9082.95 |
| 1667260800000 | 9118.4 |
| 1667347200000 | 9093.54 |
| 1667433600000 | 8903.94 |
| 1667520000000 | 9201.59 |
| 1667779200000 | 9340.57 |
| 1667865600000 | 9489.96 |
| 1667952000000 | 9452.39 |
| 1668038400000 | 9868.8 |
| 1668124800000 | 10072.32 |
| 1668384000000 | 10074.83 |
| 1668470400000 | 10129.9 |
| 1668556800000 | 10053.44 |
| 1668643200000 | 9932.11 |
| 1668729600000 | 10065.83 |
| 1668988800000 | 9942.72 |
| 1669075200000 | 10038.75 |
| 1669161600000 | 10180.93 |
| 1669248000000 | 10268.35 |
| 1669334400000 | 10265.11 |
| 1669593600000 | 10185.76 |
| 1669680000000 | 10113.58 |
| 1669766400000 | 10122.53 |
| 1669852800000 | 10399.73 |
| 1669939200000 | 10380.26 |
| 1670198400000 | 10391.3 |
| 1670284800000 | 10290.2099 |
| 1670371200000 | 10225.03 |
| 1670457600000 | 10259.83 |
| 1670544000000 | 10346.29 |
| 1670803200000 | 10277.92 |
| 1670889600000 | 10543.3799 |
| 1670976000000 | 10551.9599 |
| 1671062400000 | 10243.17 |
| 1671148800000 | 10096.9 |
| 1671408000000 | 10076.53 |
| 1671494400000 | 10092.58 |
| 1671580800000 | 10243.45 |
| 1671667200000 | 10128.94 |
| 1671753600000 | 10143 |
| 1672012800000 | 10143 |
| 1672099200000 | 10211.44 |
| 1672185600000 | 10140.12 |
| 1672272000000 | 10281.43 |
| 1672358400000 | 10153.99 |
| 1672617600000 | 10279.95 |
| 1672704000000 | 10264.37 |
| 1672790400000 | 10481.55 |
| 1672876800000 | 10367.37 |
| 1672963200000 | 10562.03 |
| 1673222400000 | 10821.76 |
| 1673308800000 | 10742.6 |
| 1673395200000 | 10823.31 |
| 1673481600000 | 10943.48 |
| 1673568000000 | 11010.29 |
| 1673827200000 | 11069.43 |
| 1673913600000 | 11080.44 |
| 1674000000000 | 11137.91 |
| 1674086400000 | 10901.25 |
| 1674172800000 | 11002.25 |
| 1674432000000 | 11122.09 |
| 1674518400000 | 11125.8799 |
| 1674604800000 | 11107.28 |
| 1674691200000 | 11097.94 |
| 1674777600000 | 11116.66 |
| 1675036800000 | 11111.33 |
| 1675123200000 | 11085.06 |
| 1675209600000 | 11170.94 |
| 1675296000000 | 11377.5 |
| 1675382400000 | 11330 |
| 1675641600000 | 11099.42 |
| 1675728000000 | 11068.32 |
| 1675814400000 | 11123.73 |
| 1675900800000 | 11228.54 |
| 1675987200000 | 11015.6 |
| 1676246400000 | 11157.94 |
| 1676332800000 | 11162.25 |
| 1676419200000 | 11189.42 |
| 1676505600000 | 11203.34 |
| 1676592000000 | 11168.34 |
| 1676851200000 | 11202.18 |
| 1676937600000 | 11152.55 |
| 1677024000000 | 11062.83 |
| 1677110400000 | 11052.56 |
| 1677196800000 | 10865.93 |
| 1677456000000 | 11052.6299 |
| 1677542400000 | 11017.16 |
| 1677628800000 | 11015.43 |
| 1677715200000 | 11011.09 |
| 1677801600000 | 11118.6299 |
| 1678060800000 | 11218.09 |
| 1678147200000 | 11025.7 |
| 1678233600000 | 10999.01 |
| 1678320000000 | 10996.08 |
| 1678406400000 | 10964.08 |
| 1678665600000 | 10750.7 |
| 1678752000000 | 10921.18 |
| 1678838400000 | 10416.22 |
| 1678924800000 | 10649.26 |
| 1679011200000 | 10541.36 |
| 1679270400000 | 10713.93 |
| 1679356800000 | 10921.23 |
| 1679443200000 | 10943.76 |
| 1679529600000 | 11051.11 |
| 1679616000000 | 10757.7099 |
| 1679875200000 | 10889.43 |
| 1679961600000 | 10925.91 |
| 1680048000000 | 11075.89 |
| 1680134400000 | 11299.14 |
| 1680220800000 | 11332.95 |
| 1680480000000 | 11333.97 |
| 1680566400000 | 11417.18 |
| 1680652800000 | 11312.92 |
| 1680739200000 | 11380.31 |
| 1680825600000 | 11380.31 |
| 1681084800000 | 11289.2099 |
| 1681171200000 | 11441.97 |
| 1681257600000 | 11528.7099 |
| 1681344000000 | 11667.18 |
| 1681430400000 | 11708.9 |
| 1681689600000 | 11605.92 |
| 1681776000000 | 11695.05 |
| 1681862400000 | 11670.98 |
| 1681948800000 | 11667.67 |
| 1682035200000 | 11718.6 |
| 1682294400000 | 11800.48 |
| 1682380800000 | 11699.07 |
| 1682467200000 | 11670.61 |
| 1682553600000 | 11669 |
| 1682640000000 | 11764.6 |
| 1682899200000 | 11705.75 |
| 1682985600000 | 11578.68 |
| 1683072000000 | 11702.16 |
| 1683158400000 | 11598.04 |
| 1683244800000 | 11737.51 |
| 1683504000000 | 11802.99 |
| 1683590400000 | 11693.43 |
| 1683676800000 | 11670.81 |
| 1683763200000 | 11634.67 |
| 1683849600000 | 11629.76 |
| 1684108800000 | 11658.36 |
| 1684195200000 | 11608.41 |
| 1684281600000 | 11543.78 |
| 1684368000000 | 11541.85 |
| 1684454400000 | 11655.86 |
| 1684713600000 | 11688.7 |
| 1684800000000 | 11576.85 |
| 1684886400000 | 11354.93 |
| 1684972800000 | 11295.47 |
| 1685059200000 | 11409.77 |
| 1685318400000 | 11390.89 |
| 1685404800000 | 11324.72 |
| 1685491200000 | 11121 |
| 1685577600000 | 11271.66 |
| 1685664000000 | 11447.15 |
| 1685923200000 | 11378.12 |
| 1686009600000 | 11390.39 |
| 1686096000000 | 11376.77 |
| 1686182400000 | 11450.6299 |
| 1686268800000 | 11413.79 |
| 1686528000000 | 11445.08 |
| 1686614400000 | 11574.56 |
| 1686700800000 | 11671 |
| 1686787200000 | 11704.78 |
| 1686873600000 | 11777.57 |
| 1687132800000 | 11646.52 |
| 1687219200000 | 11549.64 |
| 1687305600000 | 11556.35 |
| 1687392000000 | 11511.78 |
| 1687478400000 | 11384.4 |
| 1687737600000 | 11405.1299 |
| 1687824000000 | 11452 |
| 1687910400000 | 11507.3 |
| 1687996800000 | 11522.22 |
| 1688083200000 | 11673.45 |
| 1688342400000 | 11649.93 |
| 1688428800000 | 11654.89 |
| 1688515200000 | 11544.03 |
| 1688601600000 | 11266.23 |
| 1688688000000 | 11378.03 |
| 1688947200000 | 11433.56 |
| 1689033600000 | 11536.61 |
| 1689120000000 | 11853.16 |
| 1689206400000 | 12007.9599 |
| 1689292800000 | 12052.08 |
| 1689552000000 | 11961.28 |
| 1689638400000 | 12040.65 |
| 1689724800000 | 12006.85 |
| 1689811200000 | 11987.51 |
| 1689897600000 | 11982.28 |
| 1690156800000 | 11951.78 |
| 1690243200000 | 11959.25 |
| 1690329600000 | 11893.74 |
| 1690416000000 | 12007.57 |
| 1690502400000 | 12032.95 |
| 1690761600000 | 12036.44 |
| 1690848000000 | 11881.6 |
| 1690934400000 | 11669.29 |
| 1691020800000 | 11595.49 |
| 1691107200000 | 11736.54 |
| 1691366400000 | 11719.58 |
| 1691452800000 | 11627.59 |
| 1691539200000 | 11714.32 |
| 1691625600000 | 11863.93 |
| 1691712000000 | 11680.62 |
| 1691971200000 | 11631.8 |
| 1692057600000 | 11569.78 |
| 1692144000000 | 11528.49 |
| 1692230400000 | 11392.84 |
| 1692316800000 | 11309.94 |
| 1692576000000 | 11339.37 |
| 1692662400000 | 11385.3 |
| 1692748800000 | 11424.69 |
| 1692835200000 | 11355.3 |
| 1692921600000 | 11281.6299 |
| 1693180800000 | 11449.56 |
| 1693267200000 | 11567.73 |
| 1693353600000 | 11640.29 |
| 1693440000000 | 11541.93 |
| 1693526400000 | 11479.33 |
| 1693785600000 | 11452.56 |
| 1693872000000 | 11335.31 |
| 1693958400000 | 11275.3 |
| 1694044800000 | 11244.72 |
| 1694131200000 | 11267.7 |
| 1694390400000 | 11342.28 |
| 1694476800000 | 11270.48 |
| 1694563200000 | 11248.18 |
| 1694649600000 | 11326.55 |
| 1694736000000 | 11347.57 |
| 1694995200000 | 11229.97 |
| 1695081600000 | 11235.4 |
| 1695168000000 | 11378.82 |
| 1695254400000 | 11157.37 |
| 1695340800000 | 11115.72 |
| 1695600000000 | 10957.7099 |
| 1695686400000 | 10881.11 |
| 1695772800000 | 10788.7 |
| 1695859200000 | 10888.54 |
| 1695945600000 | 10975.95 |
| 1696204800000 | 10778.24 |
| 1696291200000 | 10622.2099 |
| 1696377600000 | 10633.89 |
| 1696464000000 | 10697.5 |
| 1696550400000 | 10790.8799 |
| 1696809600000 | 10760.33 |
| 1696896000000 | 11031.07 |
| 1696982400000 | 11078.28 |
| 1697068800000 | 11016.6299 |
| 1697155200000 | 10845.75 |
| 1697414400000 | 10906.06 |
| 1697500800000 | 10907.27 |
| 1697587200000 | 10756.16 |
| 1697673600000 | 10668.95 |
| 1697760000000 | 10544.78 |
| 1698019200000 | 10572.87 |
| 1698105600000 | 10598.2 |
| 1698192000000 | 10578.7 |
| 1698278400000 | 10488.16 |
| 1698364800000 | 10449.22 |
| 1698624000000 | 10529.84 |
| 1698710400000 | 10558.77 |
| 1698796800000 | 10599.55 |
| 1698883200000 | 10867.22 |
| 1698969600000 | 11012.57 |
| 1699228800000 | 10998.11 |
| 1699315200000 | 10921.79 |
| 1699401600000 | 10995.49 |
| 1699488000000 | 11103.9 |
| 1699574400000 | 10966.31 |
| 1699833600000 | 11054.73 |
| 1699920000000 | 11390.27 |
| 1700006400000 | 11479.07 |
| 1700092800000 | 11419.04 |
| 1700179200000 | 11542.37 |
| 1700438400000 | 11624.8799 |
| 1700524800000 | 11590.4599 |
| 1700611200000 | 11569.99 |
| 1700697600000 | 11642.48 |
| 1700784000000 | 11711.78 |
| 1701043200000 | 11663.83 |
| 1701129600000 | 11669.5 |
| 1701216000000 | 11743.92 |
| 1701302400000 | 11733.09 |
| 1701388800000 | 11748.69 |
| 1701648000000 | 11717.47 |
| 1701734400000 | 11772.8 |
| 1701820800000 | 11825.77 |
| 1701907200000 | 11783.74 |
| 1701993600000 | 11864.04 |
| 1702252800000 | 11873.69 |
| 1702339200000 | 11889.7099 |
| 1702425600000 | 11904.78 |
| 1702512000000 | 12230.89 |
| 1702598400000 | 12176.77 |
| 1702857600000 | 12132.34 |
| 1702944000000 | 12258.19 |
| 1703030400000 | 12255.49 |
| 1703116800000 | 12259.44 |
| 1703203200000 | 12300.65 |
| 1703462400000 | 12300.65 |
| 1703548800000 | 12311.56 |
| 1703635200000 | 12436.7 |
| 1703721600000 | 12427.15 |
| 1703808000000 | 12376.58 |
| 1704153600000 | 12252.27 |
| 1704240000000 | 12070.59 |
| 1704326400000 | 12214.5 |
| 1704412800000 | 12204.81 |
| 1704672000000 | 12251.32 |
| 1704758400000 | 12164.23 |
| 1704844800000 | 12209.94 |
| 1704931200000 | 12099.29 |
| 1705017600000 | 12226.11 |
| 1705276800000 | 12137.58 |
| 1705363200000 | 12030.51 |
| 1705449600000 | 11866.05 |
| 1705536000000 | 11946.73 |
| 1705622400000 | 11944.79 |
| 1705881600000 | 12049.41 |
| 1705968000000 | 11955.8799 |
| 1706054400000 | 12189.33 |
| 1706140800000 | 12146.61 |
| 1706227200000 | 12309.7 |
| 1706486400000 | 12260.31 |
| 1706572800000 | 12324.94 |
| 1706659200000 | 12359.97 |
| 1706745600000 | 12267.77 |
| 1706832000000 | 12234.83 |
| 1707091200000 | 12153.78 |
| 1707177600000 | 12234.17 |
| 1707264000000 | 12223.51 |
| 1707350400000 | 12244.3 |
| 1707436800000 | 12272.2 |
| 1707696000000 | 12339.26 |
| 1707782400000 | 12147.33 |
| 1707868800000 | 12220.3 |
| 1707955200000 | 12361.14 |
| 1708041600000 | 12423.98 |
| 1708300800000 | 12433.12 |
| 1708387200000 | 12477.11 |
| 1708473600000 | 12462.06 |
| 1708560000000 | 12587.77 |
| 1708646400000 | 12643.39 |
| 1708905600000 | 12641.09 |
| 1708992000000 | 12667.6299 |
| 1709078400000 | 12625.33 |
| 1709164800000 | 12598.22 |
| 1709251200000 | 12693.52 |
| 1709510400000 | 12731.17 |
| 1709596800000 | 12695.22 |
| 1709683200000 | 12793.57 |
| 1709769600000 | 12978.19 |
| 1709856000000 | 13019.53 |
| 1710115200000 | 12926.95 |
| 1710201600000 | 13047.01 |
| 1710288000000 | 13096.76 |
| 1710374400000 | 13016.42 |
| 1710460800000 | 12981.59 |
| 1710720000000 | 12951.23 |
| 1710806400000 | 12952.27 |
| 1710892800000 | 12948.25 |
| 1710979200000 | 13057.24 |
| 1711065600000 | 12996.52 |
| 1711324800000 | 13037.53 |
| 1711411200000 | 13062.41 |
| 1711497600000 | 13075.7099 |
| 1711584000000 | 13067.76 |
| 1711670400000 | 13067.76 |
| 1711929600000 | 12995.99 |
| 1712016000000 | 12913.7 |
| 1712102400000 | 13035.91 |
| 1712188800000 | 13104.1 |
| 1712275200000 | 12933.01 |
| 1712534400000 | 13046.09 |
| 1712620800000 | 12951.87 |
| 1712707200000 | 12833.23 |
| 1712793600000 | 12728.99 |
| 1712880000000 | 12636.42 |
| 1713139200000 | 12660.27 |
| 1713225600000 | 12496.19 |
| 1713312000000 | 12498.2099 |
| 1713398400000 | 12552.67 |
| 1713484800000 | 12556.42 |
| 1713744000000 | 12612.6 |
| 1713830400000 | 12837.11 |
| 1713916800000 | 12766.09 |
| 1714003200000 | 12658.53 |
| 1714089600000 | 12789.74 |
| 1714348800000 | 12836.7099 |
| 1714435200000 | 12719 |
| 1714521600000 | 12701 |
| 1714608000000 | 12668.18 |
| 1714694400000 | 12837.08 |
| 1714953600000 | 12938.48 |
| 1715040000000 | 13091.22 |
| 1715126400000 | 13106.09 |
| 1715212800000 | 13180.53 |
| 1715299200000 | 13270.34 |
| 1715558400000 | 13342.42 |
| 1715644800000 | 13393.75 |
| 1715731200000 | 13521.56 |
| 1715817600000 | 13515.63 |
| 1715904000000 | 13507.88 |
| 1716163200000 | 13535.88 |
| 1716249600000 | 13505.48 |
| 1716336000000 | 13431.44 |
| 1716422400000 | 13451.75 |
| 1716508800000 | 13455.82 |
| 1716768000000 | 13524.04 |
| 1716854400000 | 13487.44 |
| 1716940800000 | 13260.4599 |
| 1717027200000 | 13382.61 |
| 1717113600000 | 13448.51 |
| 1717372800000 | 13519.09 |
| 1717459200000 | 13456.78 |
| 1717545600000 | 13576.02 |
| 1717632000000 | 13684.39 |
| 1717718400000 | 13574.2 |
| 1717977600000 | 13418.15 |
| 1718064000000 | 13278.12 |
| 1718150400000 | 13595.63 |
| 1718236800000 | 13289.44 |
| 1718323200000 | 13030.44 |
| 1718582400000 | 13083.27 |
| 1718668800000 | 13211.08 |
| 1718755200000 | 13179.53 |
| 1718841600000 | 13279.34 |
| 1718928000000 | 13123.92 |
| 1719187200000 | 13287.14 |
| 1719273600000 | 13213.76 |
| 1719360000000 | 13114.9599 |
| 1719446400000 | 13106.47 |
| 1719532800000 | 13086.4 |
| 1719792000000 | 13158.59 |
| 1719878400000 | 13124.6 |
| 1719964800000 | 13297.93 |
| 1720051200000 | 13367.99 |
| 1720137600000 | 13371.42 |
| 1720396800000 | 13373.99 |
| 1720483200000 | 13228.18 |
| 1720569600000 | 13358.22 |
| 1720656000000 | 13504.65 |
| 1720742400000 | 13671.26 |
| 1721001600000 | 13537.3 |
| 1721088000000 | 13455.1 |
| 1721174400000 | 13431.21 |
| 1721260800000 | 13381.58 |
| 1721347200000 | 13246.07 |
| 1721606400000 | 13380.8799 |
| 1721692800000 | 13352.77 |
| 1721779200000 | 13266.9 |
| 1721865600000 | 13144.61 |
| 1721952000000 | 13241.64 |
| 1722211200000 | 13147.68 |
| 1722297600000 | 13220.57 |
| 1722384000000 | 13332.47 |
| 1722470400000 | 13133.32 |
| 1722556800000 | 12915.14 |
| 1722816000000 | 12723.62 |
| 1722902400000 | 12714.24 |
| 1722988800000 | 12903.47 |
| 1723075200000 | 12884.7099 |
| 1723161600000 | 12977.59 |
| 1723420800000 | 12958.1299 |
| 1723507200000 | 13057.9599 |
| 1723593600000 | 13227.75 |
| 1723680000000 | 13315.76 |
| 1723766400000 | 13379.48 |
| 1724025600000 | 13557.78 |
| 1724112000000 | 13577.48 |
| 1724198400000 | 13643.06 |
| 1724284800000 | 13670.51 |
| 1724371200000 | 13811.03 |
| 1724630400000 | 13798.26 |
| 1724716800000 | 13793.88 |
| 1724803200000 | 13799.98 |
| 1724889600000 | 13837.66 |
| 1724976000000 | 13861.53 |
| 1725235200000 | 13853.94 |
| 1725321600000 | 13677.7 |
| 1725408000000 | 13581.1 |
| 1725494400000 | 13484.03 |
| 1725580800000 | 13384.35 |
| 1725840000000 | 13390.28 |
| 1725926400000 | 13297.2 |
| 1726012800000 | 13305.05 |
| 1726099200000 | 13450.79 |
| 1726185600000 | 13629.58 |
| 1726444800000 | 13639.64 |
| 1726531200000 | 13699.74 |
| 1726617600000 | 13621.05 |
| 1726704000000 | 13838.32 |
| 1726790400000 | 13649.21 |
| 1727049600000 | 13667.94 |
| 1727136000000 | 13787.42 |
| 1727222400000 | 13815.29 |
| 1727308800000 | 14013.27 |
| 1727395200000 | 14099.22 |
| 1727654400000 | 13936.58 |
| 1727740800000 | 13751.5 |
| 1727827200000 | 13700.9 |
| 1727913600000 | 13558.53 |
| 1728000000000 | 13560.51 |
| 1728259200000 | 13598.72 |
| 1728345600000 | 13543.01 |
| 1728432000000 | 13599.04 |
| 1728518400000 | 13535.93 |
| 1728604800000 | 13651.24 |
| 1728864000000 | 13678.21 |
| 1728950400000 | 13532.65 |
| 1729036800000 | 13448.24 |
| 1729123200000 | 13483.54 |
| 1729209600000 | 13567.15 |
| 1729468800000 | 13446.81 |
| 1729555200000 | 13385.45 |
| 1729641600000 | 13305.54 |
| 1729728000000 | 13338.91 |
| 1729814400000 | 13388.68 |
| 1730073600000 | 13425 |
| 1730160000000 | 13319.51 |
| 1730246400000 | 13234.35 |
| 1730332800000 | 13093.09 |
| 1730419200000 | 13196.01 |
| 1730678400000 | 13206.64 |
| 1730764800000 | 13223 |
| 1730851200000 | 12909.05 |
| 1730937600000 | 13111.24 |
| 1731024000000 | 12955.9 |
| 1731283200000 | 12979.56 |
| 1731369600000 | 12668.6 |
| 1731456000000 | 12626.92 |
| 1731542400000 | 12763.05 |
| 1731628800000 | 12603.04 |
| 1731888000000 | 12636.89 |
| 1731974400000 | 12584 |
| 1732060800000 | 12487.01 |
| 1732147200000 | 12515.69 |
| 1732233600000 | 12527.64 |
| 1732492800000 | 12643.03 |
| 1732579200000 | 12548.9 |
| 1732665600000 | 12620.57 |
| 1732752000000 | 12662.41 |
| 1732838400000 | 12757.01 |
| 1733097600000 | 12729.05 |
| 1733184000000 | 12836.58 |
| 1733270400000 | 12919.54 |
| 1733356800000 | 13033 |
| 1733443200000 | 13070.89 |
| 1733702400000 | 13105.75 |
| 1733788800000 | 12931.22 |
| 1733875200000 | 12945.72 |
| 1733961600000 | 12909.15 |
| 1734048000000 | 12872.33 |
| 1734307200000 | 12870.99 |
| 1734393600000 | 12813.49 |
| 1734480000000 | 12799.33 |
| 1734566400000 | 12489.5 |
| 1734652800000 | 12395.99 |
| 1734912000000 | 12409.5 |
| 1734998400000 | 12416.47 |
| 1735084800000 | 12416.47 |
| 1735171200000 | 12437.3799 |
| 1735257600000 | 12557.1 |
| 1735516800000 | 12453.84 |
| 1735603200000 | 12474.01 |
| 1735776000000 | 12458.65 |
| 1735862400000 | 12411.05 |
| 1736121600000 | 12683.3799 |
| 1736208000000 | 12705.34 |
| 1736294400000 | 12603.17 |
| 1736380800000 | 12650.76 |
| 1736467200000 | 12492.06 |
| 1736726400000 | 12351.24 |
| 1736812800000 | 12488.8799 |
| 1736899200000 | 12658.78 |
| 1736985600000 | 12770.91 |
| 1737072000000 | 12846.17 |
| 1737331200000 | 12982.51 |
| 1737417600000 | 13037.15 |
| 1737504000000 | 13126.22 |
| 1737590400000 | 13152.79 |
| 1737676800000 | 13318.48 |
| 1737936000000 | 13275.74 |
| 1738022400000 | 13215.8 |
| 1738108800000 | 13282.43 |
| 1738195200000 | 13397.76 |
| 1738281600000 | 13362.91 |
| 1738540800000 | 13121 |
| 1738627200000 | 13256.43 |
| 1738713600000 | 13369.4 |
| 1738800000000 | 13464.67 |
| 1738886400000 | 13367.54 |
| 1739145600000 | 13399.22 |
| 1739232000000 | 13471.62 |
| 1739318400000 | 13520.85 |
| 1739404800000 | 13810.24 |
| 1739491200000 | 13887.83 |
| 1739750400000 | 13924.21 |
| 1739836800000 | 13957.34 |
| 1739923200000 | 13755.56 |
| 1740009600000 | 13812.88 |
| 1740096000000 | 13871.53 |
| 1740355200000 | 13888.67 |
| 1740441600000 | 13945.9 |
| 1740528000000 | 14092.49 |
| 1740614400000 | 13860.42 |
| 1740700800000 | 13824.24 |
| 1740960000000 | 14097.53 |
| 1741046400000 | 13821.49 |
| 1741132800000 | 14349.48 |
| 1741219200000 | 14463.01 |
| 1741305600000 | 14458.87 |
| 1741564800000 | 14212.43 |
| 1741651200000 | 14093.15 |
| 1741737600000 | 14202.52 |
| 1741824000000 | 14071.44 |
| 1741910400000 | 14272.99 |
| 1742169600000 | 14463.17 |
| 1742256000000 | 14573.19 |
| 1742342400000 | 14526.96 |
| 1742428800000 | 14396.31 |
| 1742515200000 | 14279.84 |
| 1742774400000 | 14232.42 |
| 1742860800000 | 14341.92 |
| 1742947200000 | 14197.05 |
| 1743033600000 | 14147.48 |
| 1743120000000 | 14065.63 |
| 1743379200000 | 13804.64 |
| 1743465600000 | 13978.02 |
| 1743552000000 | 13964.22 |
| 1743638400000 | 13911.46 |
| 1743724800000 | 13077.9599 |
| 1743984000000 | 12452.97 |
| 1744070400000 | 12775.2099 |
| 1744156800000 | 12494.5 |
| 1744243200000 | 13139.44 |
| 1744329600000 | 13320.5 |
| 1744588800000 | 13711.62 |
| 1744675200000 | 13870.03 |
| 1744761600000 | 13905.34 |
| 1744848000000 | 13842.3 |
| 1744934400000 | 13842.3 |
| 1745193600000 | 14023.49 |
| 1745280000000 | 14049.14 |
| 1745366400000 | 14161.76 |
| 1745452800000 | 14259.48 |
| 1745539200000 | 14324.02 |
| 1745798400000 | 14413.46 |
| 1745884800000 | 14469.92 |
| 1745971200000 | 14537.82 |
| 1746057600000 | 14417 |
| 1746144000000 | 14828.21 |
| 1746403200000 | 14840.76 |
| 1746489600000 | 14787.9 |
| 1746576000000 | 14752.07 |
| 1746662400000 | 14719 |
| 1746748800000 | 14786.04 |
| 1747008000000 | 14779.68 |
| 1747094400000 | 14880.6 |
| 1747180800000 | 14920.37 |
| 1747267200000 | 14968.27 |
| 1747353600000 | 14983.11 |
| 1747612800000 | 15173.99 |
| 1747699200000 | 15303.31 |
| 1747785600000 | 15406.17 |
| 1747872000000 | 15195.67 |
| 1747958400000 | 15126 |
| 1748217600000 | 15373.62 |
| 1748304000000 | 15347.19 |
| 1748390400000 | 15206.44 |
| 1748476800000 | 15262.45 |
| 1748563200000 | 15263.6 |
| 1748822400000 | 15363.87 |
| 1748908800000 | 15313.33 |
| 1748995200000 | 15460.23 |
| 1749081600000 | 15525.65 |
| 1749168000000 | 15476.13 |
| 1749427200000 | 15494.85 |
| 1749513600000 | 15519.37 |
| 1749600000000 | 15553.63 |
| 1749686400000 | 15632.32 |
| 1749772800000 | 15412.61 |
| 1750032000000 | 15550.01 |
| 1750118400000 | 15319.89 |
| 1750204800000 | 15232.41 |
| 1750291200000 | 15039 |
| 1750377600000 | 15136.51 |
| 1750636800000 | 15113.31 |
| 1750723200000 | 15429.39 |
| 1750809600000 | 15313.07 |
| 1750896000000 | 15434.56 |
| 1750982400000 | 15655.67 |
| 1751241600000 | 15630.18 |
| 1751328000000 | 15645.49 |
| 1751414400000 | 15715.15 |
| 1751500800000 | 15742.05 |
| 1751587200000 | 15700.25 |
| 1751846400000 | 15728.57 |
| 1751932800000 | 15738.26 |
| 1752019200000 | 15914.05 |
| 1752105600000 | 15930.32 |
| 1752192000000 | 15782.04 |
| 1752451200000 | 15737.81 |
| 1752537600000 | 15600.14 |
| 1752624000000 | 15455.34 |
| 1752710400000 | 15602.05 |
| 1752796800000 | 15677.68 |
| 1753056000000 | 15726.2 |
| 1753142400000 | 15682.54 |
| 1753228800000 | 15883.93 |
| 1753315200000 | 15958.47 |
| 1753401600000 | 15886.25 |
| 1753660800000 | 15712.58 |
| 1753747200000 | 15569.14 |
| 1753833600000 | 15497.66 |
| 1753920000000 | 15313.79 |
| 1754006400000 | 15150.3 |
| 1754265600000 | 15300.89 |
| 1754352000000 | 15333.03 |
| 1754438400000 | 15388.69 |
| 1754524800000 | 15570.05 |
| 1754611200000 | 15655.04 |
| 1754870400000 | 15534.37 |
| 1754956800000 | 15649.13 |
| 1755043200000 | 15821.97 |
| 1755129600000 | 15830.86 |
| 1755216000000 | 15930.03 |
| 1755475200000 | 15868.01 |
| 1755561600000 | 16010.41 |
| 1755648000000 | 15997.06 |
| 1755734400000 | 15921.15 |
| 1755820800000 | 16160.61 |
| 1756080000000 | 16020.54 |
| 1756166400000 | 15828.71 |
| 1756252800000 | 15753.94 |
| 1756339200000 | 15855.52 |
| 1756425600000 | 15802.45 |
| 1756684800000 | 15846.94 |
| 1756771200000 | 15544.44 |
| 1756857600000 | 15630.1 |
| 1756944000000 | 15681.49 |
| 1757030400000 | 15807.17 |
| 1757289600000 | 15913.97 |
| 1757376000000 | 15894.33 |
| 1757462400000 | 15890.18 |
| 1757548800000 | 15962.29 |
| 1757635200000 | 15952.68 |
| 1757894400000 | 16085.38 |
| 1757980800000 | 16036.97 |
| 1758067200000 | 16024.31 |
| 1758153600000 | 16084.05 |
| 1758240000000 | 16048.04 |
| 1758499200000 | 16037.08 |
| 1758585600000 | 16127.69 |
| 1758672000000 | 16003.98 |
| 1758758400000 | 15800.5 |
| 1758844800000 | 15929.54 |
| 1759104000000 | 16020.65 |
| 1759190400000 | 16115.7 |
| 1759276800000 | 16281.69 |
| 1759363200000 | 16372.44 |
| 1759449600000 | 16481.55 |
| 1759708800000 | 16440.45 |
| 1759795200000 | 16322.95 |
| 1759881600000 | 16378.97 |
| 1759968000000 | 16268.67 |
| 1760054400000 | 16051.93 |
| 1760313600000 | 16091.93 |
| 1760400000000 | 16076.85 |
| 1760486400000 | 16236.82 |
| 1760572800000 | 16444.22 |
| 1760659200000 | 16282.14 |
| 1760918400000 | 16444.44 |
| 1761004800000 | 16400.83 |
| 1761091200000 | 16336.48 |
| 1761177600000 | 16405.38 |
| 1761264000000 | 16452.88 |
| 1761523200000 | 16502.71 |
| 1761609600000 | 16493.28 |
| 1761696000000 | 16472.2 |
| 1761782400000 | 16307.51 |
| 1761868800000 | 16187.53 |
| 1762128000000 | 16170.01 |
| 1762214400000 | 16069.76 |
| 1762300800000 | 16064.61 |
| 1762387200000 | 16018.62 |
| 1762473600000 | 15972.22 |
| 1762732800000 | 16168.6 |
| 1762819200000 | 16457.56 |
| 1762905600000 | 16619.41 |
| 1762992000000 | 16599.79 |
| 1763078400000 | 16408.11 |
| 1763337600000 | 16267.28 |
| 1763424000000 | 15951.41 |
| 1763510400000 | 15928.58 |
| 1763596800000 | 15957.55 |
| 1763683200000 | 15841.96 |
| 1763942400000 | 15940.89 |
| 1764028800000 | 16117.75 |
| 1764115200000 | 16331.73 |
| 1764201600000 | 16367.18 |
| 1764288000000 | 16429.58 |
| STOXX Developed Europe ex UK All Cap | STOXX Developed World All Cap | |
|---|---|---|
| 2018 | -14.873698951526 | -8.985856658024 |
| 2019 | 26.428453095006 | 27.984902523963 |
| 2020 | 13.130772330968 | 16.829972011998 |
| 2021 | 16.489338984855 | 20.501797904805 |
| 2022 | -18.210208188008 | -18.324257922774 |
| 2023 | 21.888833847583 | 23.375875242541 |
| 2024 | 0.78418468703021 | 17.964433913202 |
| 2025 | 36.64721397176 | 24.449771795939 |
Methodology
The STOXX Developed Europe ex UK All Cap Index is a market cap weighted index designed to represent the performance of the Large Mid and Small cap companies from Developed Europe excluding UK. STOXX Developed Europe ex UK 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 |
|---|---|---|---|---|
| Gross Return EUR | CH1169662801 | SWDEGAGR | .SWDEGAGR | |
| Net Return EUR | CH1169662793 | SWDEGAR | .SWDEGAR | |
| Price EUR | CH1169662819 | SWDEGAP | .SWDEGAP | |
| Price USD | CH1169662785 | SWDEGAL | .SWDEGAL | |
| Gross Return USD | CH1169662777 | SWDEGAGV | .SWDEGAGV | |
| Net Return USD | CH1169662769 | SWDEGAV | .SWDEGAV | |
| Price GBP | CH1213358547 | SWDEGAPB | .SWDEGAPB | |
| Gross Return GBP | CH1213358562 | SWDEGAGB | .SWDEGAGB | |
| Net Return GBP | CH1213358554 | SWDEGAHB | .SWDEGAHB |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 3.725% |
| SAP | Technology | Germany | 2.356% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.202% |
| NOVARTIS | Healthcare | Switzerland | 2.124% |
| ROCHE HLDG P | Healthcare | Switzerland | 2.022% |
| SIEMENS | Industrial Goods and Services | Germany | 1.902% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.595% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.463% |
| NOVO NORDISK B | Healthcare | Denmark | 1.400% |
| ALLIANZ | Insurance | Germany | 1.385% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.