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 | 13,221.1 | 9,668.4 | 7.6 | 1.2 | 414.1 | 0.0 | 4.3 | 0.0 | 3.0 |
| STOXX Developed World All Cap | 82,536.4 | 74,132.8 | 10.6 | 1.2 | 3,126.9 | 0.0 | 4.2 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Health Care | 15.6 |
|---|---|
| Industrial Goods and Services | 15.0 |
| Technology | 10.5 |
| Banks | 8.3 |
| Consumer Products and Services | 7.4 |
| Food, Beverage and Tobacco | 6.0 |
| Insurance | 5.7 |
| Construction and Materials | 4.5 |
| Energy | 3.9 |
| Financial Services | 3.9 |
Country weighting
| France | 22.6 |
|---|---|
| Switzerland | 17.4 |
| Germany | 16.8 |
| Netherlands | 9.1 |
| Sweden | 7.6 |
| Denmark | 7.0 |
| Italy | 6.4 |
| Spain | 5.3 |
| Finland | 2.2 |
| Belgium | 2.1 |
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 | 3.6 | 5.4 | 14.4 | 15.8 | 53.2 | N/A | N/A | 14.4 | 5.0 | 8.9 |
| STOXX Developed World All Cap | 3.3 | 8.4 | 24.1 | 23.4 | 71.2 | N/A | N/A | 24.2 | 7.3 | 11.3 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Europe ex UK All Cap | N/A | N/A | 13.7 | 19.5 | 20.5 | N/A | N/A | 0.8 | 0.2 | 0.4 |
| STOXX Developed World All Cap | N/A | N/A | 10.4 | 15.2 | 18.1 | N/A | N/A | 1.8 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Europe ex UK All Cap | 0.7 | 0.6 | 0.7 | 0.7 | 0.8 | 6.5 | 9.6 | 9.7 | 13.6 | 13.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Europe ex UK All Cap | 0.8 | 0.7 | 0.9 | 0.9 | 0.9 | 0.5 | -1.2 | -0.8 | -0.2 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of March 29, 2024
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 | 45.3 | 15.1 | 15.4 | 14.7 | 2.1 | 2.6 | 1.3 | 22.9 |
| STOXX Developed World All Cap | 27.9 | 19.6 | 21.2 | 18.8 | 3.0 | 1.9 | 2.0 | 2.5 |
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 | 3052.09 |
| 947203200000 | 3127.5 |
| 947462400000 | 3151.18 |
| 947548800000 | 3159.68 |
| 947635200000 | 3135.75 |
| 947721600000 | 3161.72 |
| 947808000000 | 3191.65 |
| 948067200000 | 3202.45 |
| 948153600000 | 3124.39 |
| 948240000000 | 3126.63 |
| 948326400000 | 3143.24 |
| 948412800000 | 3114.17 |
| 948672000000 | 3095.75 |
| 948758400000 | 3051.26 |
| 948844800000 | 3074.86 |
| 948931200000 | 3077.28 |
| 949017600000 | 3034.74 |
| 949276800000 | 2966.94 |
| 949363200000 | 3017.63 |
| 949449600000 | 3088.61 |
| 949536000000 | 3203.05 |
| 949622400000 | 3215.93 |
| 949881600000 | 3184.24 |
| 949968000000 | 3272.31 |
| 950054400000 | 3299.29 |
| 950140800000 | 3273.39 |
| 950227200000 | 3280.49 |
| 950486400000 | 3258.77 |
| 950572800000 | 3200.23 |
| 950659200000 | 3224.6 |
| 950745600000 | 3259.68 |
| 950832000000 | 3260.16 |
| 951091200000 | 3230.4 |
| 951177600000 | 3283.71 |
| 951264000000 | 3319.37 |
| 951350400000 | 3312.07 |
| 951436800000 | 3306.83 |
| 951696000000 | 3240.07 |
| 951782400000 | 3253.68 |
| 951868800000 | 3308.21 |
| 951955200000 | 3364.29 |
| 952041600000 | 3376.59 |
| 952300800000 | 3405.19 |
| 952387200000 | 3354.22 |
| 952473600000 | 3313.19 |
| 952560000000 | 3365.41 |
| 952646400000 | 3385.54 |
| 952905600000 | 3310.05 |
| 952992000000 | 3300.73 |
| 953078400000 | 3219.97 |
| 953164800000 | 3270.94 |
| 953251200000 | 3304.97 |
| 953510400000 | 3344.16 |
| 953596800000 | 3311.49 |
| 953683200000 | 3285.11 |
| 953769600000 | 3296.06 |
| 953856000000 | 3376.4 |
| 954115200000 | 3360.49 |
| 954201600000 | 3363.22 |
| 954288000000 | 3302.86 |
| 954374400000 | 3230.49 |
| 954460800000 | 3230.96 |
| 954720000000 | 3151.96 |
| 954806400000 | 3175.67 |
| 954892800000 | 3126.84 |
| 954979200000 | 3199.08 |
| 955065600000 | 3225.6 |
| 955324800000 | 3246.67 |
| 955411200000 | 3175.77 |
| 955497600000 | 3165.99 |
| 955584000000 | 3156.36 |
| 955670400000 | 3083.78 |
| 955929600000 | 3045.99 |
| 956016000000 | 3062.78 |
| 956102400000 | 3053.63 |
| 956188800000 | 3077.2 |
| 956275200000 | 3077.65 |
| 956534400000 | 3077.55 |
| 956620800000 | 3056.67 |
| 956707200000 | 3085.03 |
| 956793600000 | 3008.12 |
| 956880000000 | 3073.71 |
| 957139200000 | 3081.25 |
| 957225600000 | 3141.01 |
| 957312000000 | 3037.08 |
| 957398400000 | 3043.93 |
| 957484800000 | 3078.85 |
| 957744000000 | 3053.46 |
| 957830400000 | 3033.1 |
| 957916800000 | 3002.4 |
| 958003200000 | 3015.01 |
| 958089600000 | 3077.77 |
| 958348800000 | 3062.91 |
| 958435200000 | 3106.33 |
| 958521600000 | 3018.97 |
| 958608000000 | 3031.9 |
| 958694400000 | 2929.85 |
| 958953600000 | 2890.76 |
| 959040000000 | 2927.26 |
| 959126400000 | 2893.97 |
| 959212800000 | 2958.95 |
| 959299200000 | 3013.62 |
| 959558400000 | 3036.61 |
| 959644800000 | 3085.79 |
| 959731200000 | 3108.33 |
| 959817600000 | 3142.88 |
| 959904000000 | 3264.67 |
| 960163200000 | 3251.73 |
| 960249600000 | 3268.75 |
| 960336000000 | 3268.48 |
| 960422400000 | 3256.54 |
| 960508800000 | 3254.06 |
| 960768000000 | 3261.6 |
| 960854400000 | 3276.78 |
| 960940800000 | 3300.85 |
| 961027200000 | 3256.29 |
| 961113600000 | 3271.09 |
| 961372800000 | 3254.81 |
| 961459200000 | 3265.32 |
| 961545600000 | 3200.55 |
| 961632000000 | 3162.36 |
| 961718400000 | 3149.71 |
| 961977600000 | 3153.64 |
| 962064000000 | 3162.58 |
| 962150400000 | 3173.44 |
| 962236800000 | 3112.16 |
| 962323200000 | 3166.39 |
| 962582400000 | 3189.44 |
| 962668800000 | 3193.09 |
| 962755200000 | 3195.17 |
| 962841600000 | 3190.16 |
| 962928000000 | 3227.75 |
| 963187200000 | 3232.65 |
| 963273600000 | 3217.18 |
| 963360000000 | 3198.81 |
| 963446400000 | 3214.3 |
| 963532800000 | 3234.82 |
| 963792000000 | 3250.14 |
| 963878400000 | 3205.15 |
| 963964800000 | 3169.73 |
| 964051200000 | 3221.97 |
| 964137600000 | 3192.61 |
| 964396800000 | 3189.83 |
| 964483200000 | 3202.05 |
| 964569600000 | 3210.57 |
| 964656000000 | 3124.1 |
| 964742400000 | 3071.46 |
| 965001600000 | 3107.08 |
| 965088000000 | 3085.15 |
| 965174400000 | 3062.42 |
| 965260800000 | 2978.89 |
| 965347200000 | 3016.35 |
| 965606400000 | 3054.28 |
| 965692800000 | 3033.65 |
| 965779200000 | 3053.6 |
| 965865600000 | 3087.77 |
| 965952000000 | 3070.87 |
| 966211200000 | 3093.63 |
| 966297600000 | 3120.22 |
| 966384000000 | 3136.48 |
| 966470400000 | 3120.32 |
| 966556800000 | 3086.71 |
| 966816000000 | 3071.08 |
| 966902400000 | 3052.32 |
| 966988800000 | 3051.66 |
| 967075200000 | 3060.77 |
| 967161600000 | 3083.75 |
| 967420800000 | 3087.34 |
| 967507200000 | 3061.71 |
| 967593600000 | 3039.41 |
| 967680000000 | 3035.23 |
| 967766400000 | 3128.78 |
| 968025600000 | 3165.27 |
| 968112000000 | 3104.56 |
| 968198400000 | 3022.07 |
| 968284800000 | 3039.88 |
| 968371200000 | 2976.53 |
| 968630400000 | 2954.42 |
| 968716800000 | 2950.25 |
| 968803200000 | 2915.62 |
| 968889600000 | 2948.26 |
| 968976000000 | 2912.77 |
| 969235200000 | 2867.99 |
| 969321600000 | 2854.38 |
| 969408000000 | 2813.13 |
| 969494400000 | 2799.69 |
| 969580800000 | 2856.69 |
| 969840000000 | 2886.56 |
| 969926400000 | 2876.73 |
| 970012800000 | 2878.67 |
| 970099200000 | 2867.24 |
| 970185600000 | 2860.99 |
| 970444800000 | 2881.19 |
| 970531200000 | 2892.01 |
| 970617600000 | 2864.21 |
| 970704000000 | 2864.85 |
| 970790400000 | 2830.28 |
| 971049600000 | 2766.34 |
| 971136000000 | 2782.58 |
| 971222400000 | 2704.71 |
| 971308800000 | 2694.89 |
| 971395200000 | 2682.01 |
| 971654400000 | 2677.94 |
| 971740800000 | 2669.53 |
| 971827200000 | 2589.79 |
| 971913600000 | 2683.09 |
| 972000000000 | 2688.01 |
| 972259200000 | 2672.31 |
| 972345600000 | 2741.1 |
| 972432000000 | 2684.2 |
| 972518400000 | 2678.64 |
| 972604800000 | 2729.95 |
| 972864000000 | 2743.54 |
| 972950400000 | 2800.27 |
| 973036800000 | 2849.69 |
| 973123200000 | 2861.16 |
| 973209600000 | 2889.09 |
| 973468800000 | 2868.34 |
| 973555200000 | 2855.38 |
| 973641600000 | 2830.26 |
| 973728000000 | 2835.14 |
| 973814400000 | 2779.72 |
| 974073600000 | 2727.05 |
| 974160000000 | 2800.67 |
| 974246400000 | 2810.28 |
| 974332800000 | 2779.67 |
| 974419200000 | 2750.21 |
| 974678400000 | 2701.01 |
| 974764800000 | 2694.37 |
| 974851200000 | 2641.68 |
| 974937600000 | 2642 |
| 975024000000 | 2691.34 |
| 975283200000 | 2744.93 |
| 975369600000 | 2732.27 |
| 975456000000 | 2744.4 |
| 975542400000 | 2726.11 |
| 975628800000 | 2780.54 |
| 975888000000 | 2764.58 |
| 975974400000 | 2824.24 |
| 976060800000 | 2850.22 |
| 976147200000 | 2839.11 |
| 976233600000 | 2826.77 |
| 976492800000 | 2846.29 |
| 976579200000 | 2837.63 |
| 976665600000 | 2805.21 |
| 976752000000 | 2805.38 |
| 976838400000 | 2778.55 |
| 977097600000 | 2780.17 |
| 977184000000 | 2801.68 |
| 977270400000 | 2759.23 |
| 977356800000 | 2762.4 |
| 977443200000 | 2815.1 |
| 977702400000 | 2878.03 |
| 977788800000 | 2956.97 |
| 977875200000 | 3053.52 |
| 977961600000 | 3074.66 |
| 978048000000 | 3114.37 |
| 978393600000 | 3107.51 |
| 978480000000 | 3019.91 |
| 978566400000 | 3130.37 |
| 978652800000 | 3139.44 |
| 978912000000 | 3094.6 |
| 978998400000 | 3048.99 |
| 979084800000 | 3020.09 |
| 979171200000 | 3099.83 |
| 979257600000 | 3130.18 |
| 979516800000 | 3104.82 |
| 979603200000 | 3064.29 |
| 979689600000 | 3107.58 |
| 979776000000 | 3134.67 |
| 979862400000 | 3102.45 |
| 980121600000 | 3116.49 |
| 980208000000 | 3107.62 |
| 980294400000 | 3088.47 |
| 980380800000 | 3087.09 |
| 980467200000 | 3077.37 |
| 980726400000 | 3061.13 |
| 980812800000 | 3088.56 |
| 980899200000 | 3134.9 |
| 980985600000 | 3124.93 |
| 981072000000 | 3075.93 |
| 981331200000 | 3082.87 |
| 981417600000 | 3076.85 |
| 981504000000 | 3047.28 |
| 981590400000 | 3000.71 |
| 981676800000 | 2975.83 |
| 981936000000 | 3017.59 |
| 982022400000 | 2975.38 |
| 982108800000 | 2925.32 |
| 982195200000 | 2926.85 |
| 982281600000 | 2897.9 |
| 982540800000 | 2920.29 |
| 982627200000 | 2868.68 |
| 982713600000 | 2834.79 |
| 982800000000 | 2785.1 |
| 982886400000 | 2778.26 |
| 983145600000 | 2795.88 |
| 983232000000 | 2823.6 |
| 983318400000 | 2833.67 |
| 983404800000 | 2826.81 |
| 983491200000 | 2837.66 |
| 983750400000 | 2852.98 |
| 983836800000 | 2904.04 |
| 983923200000 | 2896.34 |
| 984009600000 | 2880.2 |
| 984096000000 | 2851.21 |
| 984355200000 | 2765.34 |
| 984441600000 | 2704.85 |
| 984528000000 | 2642.05 |
| 984614400000 | 2640.62 |
| 984700800000 | 2581.28 |
| 984960000000 | 2571.06 |
| 985046400000 | 2622.73 |
| 985132800000 | 2537.78 |
| 985219200000 | 2404.06 |
| 985305600000 | 2481.14 |
| 985564800000 | 2573.37 |
| 985651200000 | 2609.64 |
| 985737600000 | 2560.4 |
| 985824000000 | 2547.9 |
| 985910400000 | 2552.79 |
| 986169600000 | 2544.37 |
| 986256000000 | 2507.11 |
| 986342400000 | 2535.21 |
| 986428800000 | 2586.52 |
| 986515200000 | 2589.81 |
| 986774400000 | 2609.78 |
| 986860800000 | 2628.17 |
| 986947200000 | 2646.44 |
| 987033600000 | 2664.49 |
| 987120000000 | 2652.78 |
| 987379200000 | 2653.61 |
| 987465600000 | 2609.88 |
| 987552000000 | 2670.32 |
| 987638400000 | 2728.23 |
| 987724800000 | 2729.05 |
| 987984000000 | 2678.95 |
| 988070400000 | 2693.45 |
| 988156800000 | 2696.54 |
| 988243200000 | 2725.9 |
| 988329600000 | 2728.15 |
| 988588800000 | 2753.91 |
| 988675200000 | 2768.68 |
| 988761600000 | 2768.22 |
| 988848000000 | 2711.04 |
| 988934400000 | 2732.05 |
| 989193600000 | 2737.39 |
| 989280000000 | 2713.93 |
| 989366400000 | 2702.48 |
| 989452800000 | 2804.31 |
| 989539200000 | 2785.87 |
| 989798400000 | 2752.8 |
| 989884800000 | 2780.69 |
| 989971200000 | 2795.08 |
| 990057600000 | 2822.75 |
| 990144000000 | 2836.91 |
| 990403200000 | 2839.22 |
| 990489600000 | 2814.96 |
| 990576000000 | 2769.82 |
| 990662400000 | 2784.71 |
| 990748800000 | 2763.61 |
| 991008000000 | 2768.36 |
| 991094400000 | 2735.23 |
| 991180800000 | 2701.04 |
| 991267200000 | 2671.42 |
| 991353600000 | 2667.12 |
| 991612800000 | 2665.37 |
| 991699200000 | 2716.65 |
| 991785600000 | 2692.65 |
| 991872000000 | 2689.17 |
| 991958400000 | 2689.95 |
| 992217600000 | 2649.55 |
| 992304000000 | 2603.04 |
| 992390400000 | 2635.15 |
| 992476800000 | 2625.47 |
| 992563200000 | 2600.86 |
| 992822400000 | 2573.69 |
| 992908800000 | 2561.71 |
| 992995200000 | 2548.02 |
| 993081600000 | 2547.76 |
| 993168000000 | 2559.08 |
| 993427200000 | 2579.87 |
| 993513600000 | 2543.65 |
| 993600000000 | 2536.13 |
| 993686400000 | 2520.68 |
| 993772800000 | 2563.01 |
| 994032000000 | 2586.66 |
| 994118400000 | 2570.36 |
| 994204800000 | 2544.49 |
| 994291200000 | 2492.21 |
| 994377600000 | 2468.64 |
| 994636800000 | 2467.27 |
| 994723200000 | 2468.03 |
| 994809600000 | 2453.15 |
| 994896000000 | 2462.91 |
| 994982400000 | 2477.45 |
| 995241600000 | 2466.21 |
| 995328000000 | 2468.2 |
| 995414400000 | 2470.68 |
| 995500800000 | 2511.5 |
| 995587200000 | 2491.58 |
| 995846400000 | 2494.39 |
| 995932800000 | 2480.75 |
| 996019200000 | 2458.28 |
| 996105600000 | 2474.46 |
| 996192000000 | 2512.06 |
| 996451200000 | 2533.59 |
| 996537600000 | 2555.72 |
| 996624000000 | 2584.04 |
| 996710400000 | 2590.76 |
| 996796800000 | 2576.67 |
| 997056000000 | 2575.42 |
| 997142400000 | 2557.74 |
| 997228800000 | 2536.63 |
| 997315200000 | 2524.28 |
| 997401600000 | 2501.09 |
| 997660800000 | 2530.57 |
| 997747200000 | 2575.27 |
| 997833600000 | 2582.81 |
| 997920000000 | 2563.58 |
| 998006400000 | 2526.49 |
| 998265600000 | 2510.28 |
| 998352000000 | 2530.05 |
| 998438400000 | 2534.1 |
| 998524800000 | 2541.19 |
| 998611200000 | 2574.63 |
| 998870400000 | 2576.17 |
| 998956800000 | 2537.34 |
| 999043200000 | 2528.37 |
| 999129600000 | 2497.62 |
| 999216000000 | 2486.22 |
| 999475200000 | 2441.21 |
| 999561600000 | 2406.68 |
| 999648000000 | 2421.28 |
| 999734400000 | 2392.29 |
| 999820800000 | 2365.12 |
| 1000080000000 | 2320.07 |
| 1000166400000 | 2213.63 |
| 1000252800000 | 2218.81 |
| 1000339200000 | 2245.39 |
| 1000425600000 | 2156.84 |
| 1000684800000 | 2208.74 |
| 1000771200000 | 2190.21 |
| 1000857600000 | 2162.47 |
| 1000944000000 | 2057.57 |
| 1001030400000 | 1975.34 |
| 1001289600000 | 2087.57 |
| 1001376000000 | 2137.59 |
| 1001462400000 | 2164.64 |
| 1001548800000 | 2175.56 |
| 1001635200000 | 2220.02 |
| 1001894400000 | 2192.07 |
| 1001980800000 | 2209.36 |
| 1002067200000 | 2206.2 |
| 1002153600000 | 2280.63 |
| 1002240000000 | 2262.58 |
| 1002499200000 | 2272.11 |
| 1002585600000 | 2258.69 |
| 1002672000000 | 2310.35 |
| 1002758400000 | 2325.16 |
| 1002844800000 | 2333.21 |
| 1003104000000 | 2279.99 |
| 1003190400000 | 2312.47 |
| 1003276800000 | 2340.06 |
| 1003363200000 | 2315.14 |
| 1003449600000 | 2275.38 |
| 1003708800000 | 2296.21 |
| 1003795200000 | 2346.63 |
| 1003881600000 | 2370.48 |
| 1003968000000 | 2330.27 |
| 1004054400000 | 2371.78 |
| 1004313600000 | 2355.45 |
| 1004400000000 | 2291.9 |
| 1004486400000 | 2316.6 |
| 1004572800000 | 2336.88 |
| 1004659200000 | 2393.67 |
| 1004918400000 | 2439.32 |
| 1005004800000 | 2438.03 |
| 1005091200000 | 2460.07 |
| 1005177600000 | 2504.67 |
| 1005264000000 | 2474.22 |
| 1005523200000 | 2422.91 |
| 1005609600000 | 2466.51 |
| 1005696000000 | 2484.67 |
| 1005782400000 | 2504.73 |
| 1005868800000 | 2530.39 |
| 1006128000000 | 2552.29 |
| 1006214400000 | 2521.48 |
| 1006300800000 | 2501.82 |
| 1006387200000 | 2524.86 |
| 1006473600000 | 2519.88 |
| 1006732800000 | 2528.45 |
| 1006819200000 | 2498.11 |
| 1006905600000 | 2475.19 |
| 1006992000000 | 2472.18 |
| 1007078400000 | 2506.96 |
| 1007337600000 | 2481.91 |
| 1007424000000 | 2515.17 |
| 1007510400000 | 2584.48 |
| 1007596800000 | 2610.94 |
| 1007683200000 | 2582.34 |
| 1007942400000 | 2534.34 |
| 1008028800000 | 2548.14 |
| 1008115200000 | 2541.25 |
| 1008201600000 | 2480.47 |
| 1008288000000 | 2483.61 |
| 1008547200000 | 2543.91 |
| 1008633600000 | 2537.95 |
| 1008720000000 | 2510.07 |
| 1008806400000 | 2491.89 |
| 1008892800000 | 2501.52 |
| 1009152000000 | 2489.5 |
| 1009238400000 | 2465.9 |
| 1009324800000 | 2474.85 |
| 1009411200000 | 2526.15 |
| 1009497600000 | 2544.39 |
| 1009756800000 | 2552.67 |
| 1009929600000 | 2582.64 |
| 1010016000000 | 2618.11 |
| 1010102400000 | 2610.83 |
| 1010361600000 | 2581.88 |
| 1010448000000 | 2553.17 |
| 1010534400000 | 2555.57 |
| 1010620800000 | 2528.81 |
| 1010707200000 | 2549.07 |
| 1010966400000 | 2491.29 |
| 1011052800000 | 2488.88 |
| 1011139200000 | 2448.23 |
| 1011225600000 | 2485.18 |
| 1011312000000 | 2485.49 |
| 1011571200000 | 2460.09 |
| 1011657600000 | 2472.16 |
| 1011744000000 | 2466.58 |
| 1011830400000 | 2499.61 |
| 1011916800000 | 2453.07 |
| 1012176000000 | 2464.23 |
| 1012262400000 | 2445.09 |
| 1012348800000 | 2405.04 |
| 1012435200000 | 2422.69 |
| 1012521600000 | 2432.05 |
| 1012780800000 | 2426.97 |
| 1012867200000 | 2378.84 |
| 1012953600000 | 2356.25 |
| 1013040000000 | 2383.28 |
| 1013126400000 | 2386.19 |
| 1013385600000 | 2421.6 |
| 1013472000000 | 2411.62 |
| 1013558400000 | 2418.7 |
| 1013644800000 | 2450.5 |
| 1013731200000 | 2419.67 |
| 1013990400000 | 2400.39 |
| 1014076800000 | 2369.61 |
| 1014163200000 | 2343.71 |
| 1014249600000 | 2362.32 |
| 1014336000000 | 2353.46 |
| 1014595200000 | 2369.16 |
| 1014681600000 | 2369.41 |
| 1014768000000 | 2414.72 |
| 1014854400000 | 2437.72 |
| 1014940800000 | 2443.44 |
| 1015200000000 | 2520.89 |
| 1015286400000 | 2514.52 |
| 1015372800000 | 2539.09 |
| 1015459200000 | 2570.45 |
| 1015545600000 | 2563.07 |
| 1015804800000 | 2558.23 |
| 1015891200000 | 2529.77 |
| 1015977600000 | 2529.48 |
| 1016064000000 | 2556.23 |
| 1016150400000 | 2576.16 |
| 1016409600000 | 2594.61 |
| 1016496000000 | 2602.15 |
| 1016582400000 | 2584.77 |
| 1016668800000 | 2573.6 |
| 1016755200000 | 2572.45 |
| 1017014400000 | 2558.58 |
| 1017100800000 | 2566.85 |
| 1017187200000 | 2554.95 |
| 1017273600000 | 2571.45 |
| 1017360000000 | 2574.21 |
| 1017619200000 | 2601.03 |
| 1017705600000 | 2577.94 |
| 1017792000000 | 2581.61 |
| 1017878400000 | 2549.12 |
| 1017964800000 | 2551.17 |
| 1018224000000 | 2493.54 |
| 1018310400000 | 2521.69 |
| 1018396800000 | 2540.13 |
| 1018483200000 | 2511.51 |
| 1018569600000 | 2512.89 |
| 1018828800000 | 2531.12 |
| 1018915200000 | 2584.73 |
| 1019001600000 | 2608.23 |
| 1019088000000 | 2590.53 |
| 1019174400000 | 2599.5 |
| 1019433600000 | 2565.25 |
| 1019520000000 | 2561.89 |
| 1019606400000 | 2555.14 |
| 1019692800000 | 2539.66 |
| 1019779200000 | 2543.87 |
| 1020038400000 | 2540.94 |
| 1020124800000 | 2549.84 |
| 1020211200000 | 2565.02 |
| 1020297600000 | 2537.68 |
| 1020384000000 | 2553.65 |
| 1020643200000 | 2546.91 |
| 1020729600000 | 2519.17 |
| 1020816000000 | 2550.75 |
| 1020902400000 | 2554.76 |
| 1020988800000 | 2533.36 |
| 1021248000000 | 2553.18 |
| 1021334400000 | 2564.23 |
| 1021420800000 | 2592.97 |
| 1021507200000 | 2595.1 |
| 1021593600000 | 2616.9 |
| 1021852800000 | 2602.78 |
| 1021939200000 | 2592.4 |
| 1022025600000 | 2575.33 |
| 1022112000000 | 2563.27 |
| 1022198400000 | 2558.97 |
| 1022457600000 | 2570.33 |
| 1022544000000 | 2579.43 |
| 1022630400000 | 2588.37 |
| 1022716800000 | 2563.09 |
| 1022803200000 | 2559.64 |
| 1023062400000 | 2553.59 |
| 1023148800000 | 2496.45 |
| 1023235200000 | 2493.3 |
| 1023321600000 | 2507.93 |
| 1023408000000 | 2461.62 |
| 1023667200000 | 2464.83 |
| 1023753600000 | 2504.33 |
| 1023840000000 | 2439.15 |
| 1023926400000 | 2409.82 |
| 1024012800000 | 2360.05 |
| 1024272000000 | 2432.68 |
| 1024358400000 | 2444.54 |
| 1024444800000 | 2417.48 |
| 1024531200000 | 2377.24 |
| 1024617600000 | 2387.23 |
| 1024876800000 | 2319.47 |
| 1024963200000 | 2385.12 |
| 1025049600000 | 2361.09 |
| 1025136000000 | 2398.3 |
| 1025222400000 | 2494.93 |
| 1025481600000 | 2490.41 |
| 1025568000000 | 2400.24 |
| 1025654400000 | 2340.23 |
| 1025740800000 | 2380.34 |
| 1025827200000 | 2460.11 |
| 1026086400000 | 2487.98 |
| 1026172800000 | 2478.51 |
| 1026259200000 | 2394.88 |
| 1026345600000 | 2315.17 |
| 1026432000000 | 2325.63 |
| 1026691200000 | 2260.36 |
| 1026777600000 | 2253.07 |
| 1026864000000 | 2315.02 |
| 1026950400000 | 2331.39 |
| 1027036800000 | 2239.84 |
| 1027296000000 | 2124.9 |
| 1027382400000 | 2028.36 |
| 1027468800000 | 2013 |
| 1027555200000 | 2089.3 |
| 1027641600000 | 2075.19 |
| 1027900800000 | 2172.8 |
| 1027987200000 | 2172.64 |
| 1028073600000 | 2157.43 |
| 1028160000000 | 2106.38 |
| 1028246400000 | 2091.19 |
| 1028505600000 | 2003.76 |
| 1028592000000 | 2055.74 |
| 1028678400000 | 2060.17 |
| 1028764800000 | 2113.5 |
| 1028851200000 | 2150.56 |
| 1029110400000 | 2131.54 |
| 1029196800000 | 2155.74 |
| 1029283200000 | 2104.5 |
| 1029369600000 | 2161.9 |
| 1029456000000 | 2177.02 |
| 1029715200000 | 2227.4 |
| 1029801600000 | 2201.11 |
| 1029888000000 | 2235.68 |
| 1029974400000 | 2252.04 |
| 1030060800000 | 2230.25 |
| 1030320000000 | 2202.91 |
| 1030406400000 | 2274.66 |
| 1030492800000 | 2186.84 |
| 1030579200000 | 2155.02 |
| 1030665600000 | 2171.48 |
| 1030924800000 | 2133.24 |
| 1031011200000 | 2076.94 |
| 1031097600000 | 2080.6 |
| 1031184000000 | 2064.76 |
| 1031270400000 | 2107.1 |
| 1031529600000 | 2067.68 |
| 1031616000000 | 2099.72 |
| 1031702400000 | 2153.97 |
| 1031788800000 | 2086.32 |
| 1031875200000 | 2026.84 |
| 1032134400000 | 2010.58 |
| 1032220800000 | 1996.37 |
| 1032307200000 | 1941.7 |
| 1032393600000 | 1920.66 |
| 1032480000000 | 1906.02 |
| 1032739200000 | 1834.51 |
| 1032825600000 | 1810.01 |
| 1032912000000 | 1833.65 |
| 1032998400000 | 1915.7 |
| 1033084800000 | 1904.6 |
| 1033344000000 | 1835.14 |
| 1033430400000 | 1847.78 |
| 1033516800000 | 1904.19 |
| 1033603200000 | 1872.57 |
| 1033689600000 | 1812.3 |
| 1033948800000 | 1788.4 |
| 1034035200000 | 1753.77 |
| 1034121600000 | 1756.36 |
| 1034208000000 | 1798.83 |
| 1034294400000 | 1892.4 |
| 1034553600000 | 1873.72 |
| 1034640000000 | 1974.31 |
| 1034726400000 | 1951.51 |
| 1034812800000 | 1990.13 |
| 1034899200000 | 1990.26 |
| 1035158400000 | 2003.54 |
| 1035244800000 | 1995.67 |
| 1035331200000 | 1928.46 |
| 1035417600000 | 1974.62 |
| 1035504000000 | 1971.5 |
| 1035763200000 | 2016.74 |
| 1035849600000 | 1938.52 |
| 1035936000000 | 1992.35 |
| 1036022400000 | 2037.86 |
| 1036108800000 | 2033.39 |
| 1036368000000 | 2109.65 |
| 1036454400000 | 2126.84 |
| 1036540800000 | 2102 |
| 1036627200000 | 2064.13 |
| 1036713600000 | 2047.35 |
| 1036972800000 | 2025.68 |
| 1037059200000 | 2050.97 |
| 1037145600000 | 2030.13 |
| 1037232000000 | 2083.1 |
| 1037318400000 | 2101.12 |
| 1037577600000 | 2121.41 |
| 1037664000000 | 2094.1 |
| 1037750400000 | 2092.67 |
| 1037836800000 | 2158.24 |
| 1037923200000 | 2158.92 |
| 1038182400000 | 2146.12 |
| 1038268800000 | 2107.01 |
| 1038355200000 | 2157.72 |
| 1038441600000 | 2176.36 |
| 1038528000000 | 2173.91 |
| 1038787200000 | 2187.96 |
| 1038873600000 | 2129.33 |
| 1038960000000 | 2133.92 |
| 1039046400000 | 2100.35 |
| 1039132800000 | 2113.68 |
| 1039392000000 | 2067.63 |
| 1039478400000 | 2082.68 |
| 1039564800000 | 2096.94 |
| 1039651200000 | 2088.71 |
| 1039737600000 | 2067.45 |
| 1039996800000 | 2122.29 |
| 1040083200000 | 2111.51 |
| 1040169600000 | 2062.72 |
| 1040256000000 | 2049.83 |
| 1040342400000 | 2068.26 |
| 1040601600000 | 2065.25 |
| 1040688000000 | 2072.93 |
| 1040774400000 | 2076.52 |
| 1040860800000 | 2087.56 |
| 1040947200000 | 2040.49 |
| 1041206400000 | 2064.7 |
| 1041292800000 | 2076.11 |
| 1041465600000 | 2122.33 |
| 1041552000000 | 2154.66 |
| 1041811200000 | 2178.08 |
| 1041897600000 | 2148.58 |
| 1041984000000 | 2132.37 |
| 1042070400000 | 2152.09 |
| 1042156800000 | 2167.49 |
| 1042416000000 | 2173.91 |
| 1042502400000 | 2193.06 |
| 1042588800000 | 2166.57 |
| 1042675200000 | 2176.02 |
| 1042761600000 | 2128.15 |
| 1043020800000 | 2111.58 |
| 1043107200000 | 2100.61 |
| 1043193600000 | 2060.71 |
| 1043280000000 | 2058.8 |
| 1043366400000 | 2053.6 |
| 1043625600000 | 1990.16 |
| 1043712000000 | 1981.21 |
| 1043798400000 | 1991.36 |
| 1043884800000 | 2019.4 |
| 1043971200000 | 2018.73 |
| 1044230400000 | 2041.65 |
| 1044316800000 | 1998.91 |
| 1044403200000 | 2007.82 |
| 1044489600000 | 1981.89 |
| 1044576000000 | 1955.23 |
| 1044835200000 | 1923.37 |
| 1044921600000 | 1966.92 |
| 1045008000000 | 1925.46 |
| 1045094400000 | 1941.6 |
| 1045180800000 | 1978.77 |
| 1045440000000 | 2003.6 |
| 1045526400000 | 2011.84 |
| 1045612800000 | 1977.85 |
| 1045699200000 | 1966.85 |
| 1045785600000 | 1975.68 |
| 1046044800000 | 1950.39 |
| 1046131200000 | 1888.73 |
| 1046217600000 | 1874.91 |
| 1046304000000 | 1896.83 |
| 1046390400000 | 1933.11 |
| 1046649600000 | 1953.28 |
| 1046736000000 | 1909.39 |
| 1046822400000 | 1904.95 |
| 1046908800000 | 1882.05 |
| 1046995200000 | 1851.63 |
| 1047254400000 | 1812.45 |
| 1047340800000 | 1802.84 |
| 1047427200000 | 1752.78 |
| 1047513600000 | 1801.08 |
| 1047600000000 | 1876.42 |
| 1047859200000 | 1905.35 |
| 1047945600000 | 1913.28 |
| 1048032000000 | 1930.98 |
| 1048118400000 | 1924.63 |
| 1048204800000 | 1975.67 |
| 1048464000000 | 1908.47 |
| 1048550400000 | 1937.33 |
| 1048636800000 | 1937.26 |
| 1048723200000 | 1910.73 |
| 1048809600000 | 1928.25 |
| 1049068800000 | 1882.82 |
| 1049155200000 | 1900.09 |
| 1049241600000 | 1945.73 |
| 1049328000000 | 1958.76 |
| 1049414400000 | 1982.43 |
| 1049673600000 | 2036.82 |
| 1049760000000 | 2022.8 |
| 1049846400000 | 2036.33 |
| 1049932800000 | 1998.74 |
| 1050019200000 | 2016.02 |
| 1050278400000 | 2034.78 |
| 1050364800000 | 2078.66 |
| 1050451200000 | 2087.47 |
| 1050537600000 | 2096.09 |
| 1050624000000 | 2094.86 |
| 1050883200000 | 2094.01 |
| 1050969600000 | 2124.44 |
| 1051056000000 | 2152.96 |
| 1051142400000 | 2136.82 |
| 1051228800000 | 2111.31 |
| 1051488000000 | 2150.61 |
| 1051574400000 | 2158.62 |
| 1051660800000 | 2187.13 |
| 1051747200000 | 2198.6 |
| 1051833600000 | 2197.91 |
| 1052092800000 | 2236.52 |
| 1052179200000 | 2285.79 |
| 1052265600000 | 2265.3 |
| 1052352000000 | 2232.36 |
| 1052438400000 | 2245.83 |
| 1052697600000 | 2258.3 |
| 1052784000000 | 2254.83 |
| 1052870400000 | 2253.16 |
| 1052956800000 | 2253.98 |
| 1053043200000 | 2294.78 |
| 1053302400000 | 2237.96 |
| 1053388800000 | 2248.19 |
| 1053475200000 | 2225.09 |
| 1053561600000 | 2263.88 |
| 1053648000000 | 2279.06 |
| 1053907200000 | 2278.57 |
| 1053993600000 | 2290.46 |
| 1054080000000 | 2316.21 |
| 1054166400000 | 2345.44 |
| 1054252800000 | 2339.75 |
| 1054512000000 | 2379.78 |
| 1054598400000 | 2359.12 |
| 1054684800000 | 2372.08 |
| 1054771200000 | 2388.18 |
| 1054857600000 | 2406.49 |
| 1055116800000 | 2393.78 |
| 1055203200000 | 2392.19 |
| 1055289600000 | 2437.21 |
| 1055376000000 | 2458.87 |
| 1055462400000 | 2447.24 |
| 1055721600000 | 2485.52 |
| 1055808000000 | 2499.29 |
| 1055894400000 | 2483.08 |
| 1055980800000 | 2462.14 |
| 1056067200000 | 2447.4 |
| 1056326400000 | 2397.22 |
| 1056412800000 | 2375.3 |
| 1056499200000 | 2399.46 |
| 1056585600000 | 2368.72 |
| 1056672000000 | 2375.33 |
| 1056931200000 | 2363.14 |
| 1057017600000 | 2335.63 |
| 1057104000000 | 2372.77 |
| 1057190400000 | 2371.46 |
| 1057276800000 | 2365.4 |
| 1057536000000 | 2394.77 |
| 1057622400000 | 2396.44 |
| 1057708800000 | 2387.46 |
| 1057795200000 | 2374.6 |
| 1057881600000 | 2382.33 |
| 1058140800000 | 2414.42 |
| 1058227200000 | 2385.93 |
| 1058313600000 | 2367.9 |
| 1058400000000 | 2338.28 |
| 1058486400000 | 2365.64 |
| 1058745600000 | 2368.69 |
| 1058832000000 | 2371.01 |
| 1058918400000 | 2401.3 |
| 1059004800000 | 2436.63 |
| 1059091200000 | 2429.66 |
| 1059350400000 | 2460.5 |
| 1059436800000 | 2440.64 |
| 1059523200000 | 2433.38 |
| 1059609600000 | 2432.76 |
| 1059696000000 | 2417.16 |
| 1059955200000 | 2422.27 |
| 1060041600000 | 2440.92 |
| 1060128000000 | 2402.41 |
| 1060214400000 | 2403.67 |
| 1060300800000 | 2406.03 |
| 1060560000000 | 2424.13 |
| 1060646400000 | 2430.8 |
| 1060732800000 | 2439.04 |
| 1060819200000 | 2456.28 |
| 1060905600000 | 2464.39 |
| 1061164800000 | 2461.15 |
| 1061251200000 | 2469.27 |
| 1061337600000 | 2457.83 |
| 1061424000000 | 2439.66 |
| 1061510400000 | 2442.55 |
| 1061769600000 | 2416.93 |
| 1061856000000 | 2397.76 |
| 1061942400000 | 2415.24 |
| 1062028800000 | 2426.86 |
| 1062115200000 | 2438.35 |
| 1062374400000 | 2476.45 |
| 1062460800000 | 2444.51 |
| 1062547200000 | 2492.42 |
| 1062633600000 | 2503.93 |
| 1062720000000 | 2534.59 |
| 1062979200000 | 2544.87 |
| 1063065600000 | 2547.15 |
| 1063152000000 | 2510.67 |
| 1063238400000 | 2516.61 |
| 1063324800000 | 2525.23 |
| 1063584000000 | 2533.1 |
| 1063670400000 | 2530.51 |
| 1063756800000 | 2564.48 |
| 1063843200000 | 2569.33 |
| 1063929600000 | 2579.74 |
| 1064188800000 | 2542.33 |
| 1064275200000 | 2521.84 |
| 1064361600000 | 2519.61 |
| 1064448000000 | 2500.07 |
| 1064534400000 | 2483.7 |
| 1064793600000 | 2502.02 |
| 1064880000000 | 2477.86 |
| 1064966400000 | 2519.97 |
| 1065052800000 | 2520.69 |
| 1065139200000 | 2560.61 |
| 1065398400000 | 2581.61 |
| 1065484800000 | 2576.55 |
| 1065571200000 | 2594.4 |
| 1065657600000 | 2617.86 |
| 1065744000000 | 2625.91 |
| 1066003200000 | 2639.51 |
| 1066089600000 | 2641.23 |
| 1066176000000 | 2640.38 |
| 1066262400000 | 2628.85 |
| 1066348800000 | 2624.38 |
| 1066608000000 | 2629.08 |
| 1066694400000 | 2635.49 |
| 1066780800000 | 2626.79 |
| 1066867200000 | 2600.55 |
| 1066953600000 | 2607.64 |
| 1067212800000 | 2620.99 |
| 1067299200000 | 2628.1 |
| 1067385600000 | 2640.85 |
| 1067472000000 | 2650.32 |
| 1067558400000 | 2638.49 |
| 1067817600000 | 2660.56 |
| 1067904000000 | 2656.08 |
| 1067990400000 | 2631.44 |
| 1068076800000 | 2635.46 |
| 1068163200000 | 2678.12 |
| 1068422400000 | 2661.12 |
| 1068508800000 | 2655.47 |
| 1068595200000 | 2684.17 |
| 1068681600000 | 2716.93 |
| 1068768000000 | 2748.72 |
| 1069027200000 | 2690.4 |
| 1069113600000 | 2719.74 |
| 1069200000000 | 2703.15 |
| 1069286400000 | 2705.23 |
| 1069372800000 | 2717.46 |
| 1069632000000 | 2727.91 |
| 1069718400000 | 2735.25 |
| 1069804800000 | 2762.4 |
| 1069891200000 | 2771.03 |
| 1069977600000 | 2786.36 |
| 1070236800000 | 2818.52 |
| 1070323200000 | 2842.75 |
| 1070409600000 | 2871.44 |
| 1070496000000 | 2862.73 |
| 1070582400000 | 2860.34 |
| 1070841600000 | 2861.69 |
| 1070928000000 | 2874.99 |
| 1071014400000 | 2858.4 |
| 1071100800000 | 2861.37 |
| 1071187200000 | 2885.48 |
| 1071446400000 | 2905.44 |
| 1071532800000 | 2899.04 |
| 1071619200000 | 2900.29 |
| 1071705600000 | 2921.29 |
| 1071792000000 | 2919.23 |
| 1072051200000 | 2918.17 |
| 1072137600000 | 2932.51 |
| 1072224000000 | 2945.83 |
| 1072310400000 | 2943.4 |
| 1072396800000 | 2937.94 |
| 1072656000000 | 2969.19 |
| 1072742400000 | 2990.51 |
| 1072828800000 | 3013.66 |
| 1073001600000 | 3044.84 |
| 1073260800000 | 3083.45 |
| 1073347200000 | 3096.32 |
| 1073433600000 | 3064.78 |
| 1073520000000 | 3112.87 |
| 1073606400000 | 3130.36 |
| 1073865600000 | 3109.29 |
| 1073952000000 | 3119.23 |
| 1074038400000 | 3126.26 |
| 1074124800000 | 3114.6 |
| 1074211200000 | 3095.63 |
| 1074470400000 | 3103.86 |
| 1074556800000 | 3133.82 |
| 1074643200000 | 3159.67 |
| 1074729600000 | 3195.62 |
| 1074816000000 | 3189.64 |
| 1075075200000 | 3144.51 |
| 1075161600000 | 3179.57 |
| 1075248000000 | 3168.01 |
| 1075334400000 | 3093.36 |
| 1075420800000 | 3092.14 |
| 1075680000000 | 3107.74 |
| 1075766400000 | 3120.65 |
| 1075852800000 | 3100.81 |
| 1075939200000 | 3117.66 |
| 1076025600000 | 3174.22 |
| 1076284800000 | 3201.11 |
| 1076371200000 | 3214.12 |
| 1076457600000 | 3217.45 |
| 1076544000000 | 3254.31 |
| 1076630400000 | 3222.33 |
| 1076889600000 | 3235.27 |
| 1076976000000 | 3262.63 |
| 1077062400000 | 3265.62 |
| 1077148800000 | 3255.98 |
| 1077235200000 | 3202.73 |
| 1077494400000 | 3205.43 |
| 1077580800000 | 3192 |
| 1077667200000 | 3164.94 |
| 1077753600000 | 3139.86 |
| 1077840000000 | 3151.88 |
| 1078099200000 | 3178.88 |
| 1078185600000 | 3167.13 |
| 1078272000000 | 3114.15 |
| 1078358400000 | 3150.71 |
| 1078444800000 | 3208.05 |
| 1078704000000 | 3205.38 |
| 1078790400000 | 3181.46 |
| 1078876800000 | 3128.42 |
| 1078963200000 | 3050.44 |
| 1079049600000 | 3035.9 |
| 1079308800000 | 2977.4 |
| 1079395200000 | 3018.21 |
| 1079481600000 | 3027.98 |
| 1079568000000 | 3026.13 |
| 1079654400000 | 3021.36 |
| 1079913600000 | 2964.82 |
| 1080000000000 | 2959.11 |
| 1080086400000 | 2929.52 |
| 1080172800000 | 2972.02 |
| 1080259200000 | 2959.77 |
| 1080518400000 | 3006.19 |
| 1080604800000 | 3006.14 |
| 1080691200000 | 3036.25 |
| 1080777600000 | 3093.59 |
| 1080864000000 | 3092.07 |
| 1081123200000 | 3079.17 |
| 1081209600000 | 3060.61 |
| 1081296000000 | 3089.19 |
| 1081382400000 | 3085.56 |
| 1081468800000 | 3085.77 |
| 1081728000000 | 3077.45 |
| 1081814400000 | 3058.81 |
| 1081900800000 | 3031.09 |
| 1081987200000 | 3027.48 |
| 1082073600000 | 3061.69 |
| 1082332800000 | 3061.62 |
| 1082419200000 | 3055.74 |
| 1082505600000 | 3022.74 |
| 1082592000000 | 3039.51 |
| 1082678400000 | 3045.28 |
| 1082937600000 | 3056.75 |
| 1083024000000 | 3069.79 |
| 1083110400000 | 3013.49 |
| 1083196800000 | 3012.84 |
| 1083283200000 | 3004.01 |
| 1083542400000 | 3018.04 |
| 1083628800000 | 3047.96 |
| 1083715200000 | 3082.28 |
| 1083801600000 | 3013.27 |
| 1083888000000 | 2965.48 |
| 1084147200000 | 2870.41 |
| 1084233600000 | 2898.33 |
| 1084320000000 | 2883.71 |
| 1084406400000 | 2903.36 |
| 1084492800000 | 2890.9 |
| 1084752000000 | 2886.01 |
| 1084838400000 | 2899.71 |
| 1084924800000 | 2970.85 |
| 1085011200000 | 2928.34 |
| 1085097600000 | 2940.51 |
| 1085356800000 | 2949.57 |
| 1085443200000 | 2963.95 |
| 1085529600000 | 2988.75 |
| 1085616000000 | 3055.79 |
| 1085702400000 | 3030.49 |
| 1085961600000 | 3038.5 |
| 1086048000000 | 3010.82 |
| 1086134400000 | 3042.58 |
| 1086220800000 | 3045.02 |
| 1086307200000 | 3075.68 |
| 1086566400000 | 3123.06 |
| 1086652800000 | 3114.13 |
| 1086739200000 | 3059.58 |
| 1086825600000 | 3065.66 |
| 1086912000000 | 3041.51 |
| 1087171200000 | 3023.5 |
| 1087257600000 | 3045.67 |
| 1087344000000 | 3043.77 |
| 1087430400000 | 3053.25 |
| 1087516800000 | 3083.94 |
| 1087776000000 | 3077.79 |
| 1087862400000 | 3050.15 |
| 1087948800000 | 3060.62 |
| 1088035200000 | 3107.2 |
| 1088121600000 | 3093.71 |
| 1088380800000 | 3129.88 |
| 1088467200000 | 3101.75 |
| 1088553600000 | 3102.4 |
| 1088640000000 | 3097.02 |
| 1088726400000 | 3116.2 |
| 1088985600000 | 3103.88 |
| 1089072000000 | 3080.76 |
| 1089158400000 | 3100.25 |
| 1089244800000 | 3117.98 |
| 1089331200000 | 3109.31 |
| 1089590400000 | 3099.33 |
| 1089676800000 | 3081.75 |
| 1089763200000 | 3093.1 |
| 1089849600000 | 3050.6 |
| 1089936000000 | 3070.61 |
| 1090195200000 | 3046.82 |
| 1090281600000 | 3047.34 |
| 1090368000000 | 3037.53 |
| 1090454400000 | 3001.48 |
| 1090540800000 | 2959.96 |
| 1090800000000 | 2941.36 |
| 1090886400000 | 2949.14 |
| 1090972800000 | 2943.18 |
| 1091059200000 | 2988.77 |
| 1091145600000 | 2984.4 |
| 1091404800000 | 2969.26 |
| 1091491200000 | 2991.15 |
| 1091577600000 | 2958.69 |
| 1091664000000 | 2964.16 |
| 1091750400000 | 2950.54 |
| 1092009600000 | 2923.25 |
| 1092096000000 | 2958.63 |
| 1092182400000 | 2907.96 |
| 1092268800000 | 2906.84 |
| 1092355200000 | 2928.73 |
| 1092614400000 | 2951.42 |
| 1092700800000 | 2961.59 |
| 1092787200000 | 2955.61 |
| 1092873600000 | 2978.65 |
| 1092960000000 | 2962.23 |
| 1093219200000 | 2970.33 |
| 1093305600000 | 2950.22 |
| 1093392000000 | 2949.25 |
| 1093478400000 | 2972.69 |
| 1093564800000 | 2972.94 |
| 1093824000000 | 2968.75 |
| 1093910400000 | 2973.52 |
| 1093996800000 | 3001.21 |
| 1094083200000 | 3010.94 |
| 1094169600000 | 3008.1 |
| 1094428800000 | 3024.65 |
| 1094515200000 | 3029.08 |
| 1094601600000 | 3038.27 |
| 1094688000000 | 3031.74 |
| 1094774400000 | 3080.15 |
| 1095033600000 | 3100.99 |
| 1095120000000 | 3101.09 |
| 1095206400000 | 3059.66 |
| 1095292800000 | 3061.05 |
| 1095379200000 | 3083.94 |
| 1095638400000 | 3071.58 |
| 1095724800000 | 3117.15 |
| 1095811200000 | 3091.49 |
| 1095897600000 | 3083.24 |
| 1095984000000 | 3078.77 |
| 1096243200000 | 3067.96 |
| 1096329600000 | 3082.12 |
| 1096416000000 | 3105.23 |
| 1096502400000 | 3110.75 |
| 1096588800000 | 3163.61 |
| 1096848000000 | 3161.69 |
| 1096934400000 | 3177.39 |
| 1097020800000 | 3175.12 |
| 1097107200000 | 3167.42 |
| 1097193600000 | 3185.85 |
| 1097452800000 | 3172.28 |
| 1097539200000 | 3126.42 |
| 1097625600000 | 3128.11 |
| 1097712000000 | 3139.49 |
| 1097798400000 | 3157.15 |
| 1098057600000 | 3161.66 |
| 1098144000000 | 3193.78 |
| 1098230400000 | 3185.82 |
| 1098316800000 | 3201.42 |
| 1098403200000 | 3208.66 |
| 1098662400000 | 3191.97 |
| 1098748800000 | 3200.15 |
| 1098835200000 | 3238.5 |
| 1098921600000 | 3256.58 |
| 1099008000000 | 3243.2 |
| 1099267200000 | 3275.8 |
| 1099353600000 | 3291.76 |
| 1099440000000 | 3328.97 |
| 1099526400000 | 3348.44 |
| 1099612800000 | 3378.34 |
| 1099872000000 | 3388.66 |
| 1099958400000 | 3372.71 |
| 1100044800000 | 3389.91 |
| 1100131200000 | 3417.02 |
| 1100217600000 | 3435.26 |
| 1100476800000 | 3429.99 |
| 1100563200000 | 3418.96 |
| 1100649600000 | 3473.21 |
| 1100736000000 | 3462.13 |
| 1100822400000 | 3459.15 |
| 1101081600000 | 3437.56 |
| 1101168000000 | 3447.66 |
| 1101254400000 | 3470.5 |
| 1101340800000 | 3518.71 |
| 1101427200000 | 3518.39 |
| 1101686400000 | 3521.92 |
| 1101772800000 | 3502.09 |
| 1101859200000 | 3539.69 |
| 1101945600000 | 3546.53 |
| 1102032000000 | 3562.68 |
| 1102291200000 | 3567.32 |
| 1102377600000 | 3584.22 |
| 1102464000000 | 3531.77 |
| 1102550400000 | 3506.3 |
| 1102636800000 | 3513.15 |
| 1102896000000 | 3559.15 |
| 1102982400000 | 3563.23 |
| 1103068800000 | 3595.01 |
| 1103155200000 | 3566.81 |
| 1103241600000 | 3524.85 |
| 1103500800000 | 3587 |
| 1103587200000 | 3579.91 |
| 1103673600000 | 3610.91 |
| 1103760000000 | 3649.47 |
| 1103846400000 | 3658.74 |
| 1104105600000 | 3677.55 |
| 1104192000000 | 3679.71 |
| 1104278400000 | 3676.35 |
| 1104364800000 | 3689.23 |
| 1104451200000 | 3678.52 |
| 1104710400000 | 3675.15 |
| 1104796800000 | 3633.68 |
| 1104883200000 | 3601.71 |
| 1104969600000 | 3590.88 |
| 1105056000000 | 3571.43 |
| 1105315200000 | 3588.12 |
| 1105401600000 | 3577.08 |
| 1105488000000 | 3588.36 |
| 1105574400000 | 3579.46 |
| 1105660800000 | 3566.81 |
| 1105920000000 | 3584.35 |
| 1106006400000 | 3565.26 |
| 1106092800000 | 3572.11 |
| 1106179200000 | 3526.9 |
| 1106265600000 | 3540.96 |
| 1106524800000 | 3545.84 |
| 1106611200000 | 3545.07 |
| 1106697600000 | 3576.91 |
| 1106784000000 | 3578.36 |
| 1106870400000 | 3558.42 |
| 1107129600000 | 3594.64 |
| 1107216000000 | 3609.3 |
| 1107302400000 | 3628.1 |
| 1107388800000 | 3601.02 |
| 1107475200000 | 3627.35 |
| 1107734400000 | 3616.38 |
| 1107820800000 | 3602.6 |
| 1107907200000 | 3604.8 |
| 1107993600000 | 3626.94 |
| 1108080000000 | 3659.75 |
| 1108339200000 | 3686.17 |
| 1108425600000 | 3703.47 |
| 1108512000000 | 3687.94 |
| 1108598400000 | 3714.63 |
| 1108684800000 | 3717.87 |
| 1108944000000 | 3708.17 |
| 1109030400000 | 3735.25 |
| 1109116800000 | 3710.11 |
| 1109203200000 | 3717.83 |
| 1109289600000 | 3752.53 |
| 1109548800000 | 3774.25 |
| 1109635200000 | 3771.36 |
| 1109721600000 | 3751.55 |
| 1109808000000 | 3750.73 |
| 1109894400000 | 3812.99 |
| 1110153600000 | 3802.62 |
| 1110240000000 | 3827.42 |
| 1110326400000 | 3816.92 |
| 1110412800000 | 3804.08 |
| 1110499200000 | 3827.61 |
| 1110758400000 | 3798.59 |
| 1110844800000 | 3805.43 |
| 1110931200000 | 3788.66 |
| 1111017600000 | 3777.5 |
| 1111104000000 | 3755.79 |
| 1111363200000 | 3715.27 |
| 1111449600000 | 3730.71 |
| 1111536000000 | 3668.02 |
| 1111622400000 | 3679.7 |
| 1111708800000 | 3679.7 |
| 1111968000000 | 3652.21 |
| 1112054400000 | 3666.35 |
| 1112140800000 | 3668.85 |
| 1112227200000 | 3681.94 |
| 1112313600000 | 3686.53 |
| 1112572800000 | 3626.56 |
| 1112659200000 | 3656.88 |
| 1112745600000 | 3681.59 |
| 1112832000000 | 3711 |
| 1112918400000 | 3700.02 |
| 1113177600000 | 3731.02 |
| 1113264000000 | 3694.1 |
| 1113350400000 | 3714.92 |
| 1113436800000 | 3680.87 |
| 1113523200000 | 3656.3 |
| 1113782400000 | 3609.35 |
| 1113868800000 | 3631.63 |
| 1113955200000 | 3631.92 |
| 1114041600000 | 3648.01 |
| 1114128000000 | 3665.6 |
| 1114387200000 | 3644.07 |
| 1114473600000 | 3631.93 |
| 1114560000000 | 3581.01 |
| 1114646400000 | 3554.21 |
| 1114732800000 | 3558.36 |
| 1114992000000 | 3564.58 |
| 1115078400000 | 3589.03 |
| 1115164800000 | 3630.12 |
| 1115251200000 | 3642.31 |
| 1115337600000 | 3631.35 |
| 1115596800000 | 3619.5 |
| 1115683200000 | 3609.08 |
| 1115769600000 | 3588.45 |
| 1115856000000 | 3582.67 |
| 1115942400000 | 3567.57 |
| 1116201600000 | 3558.3 |
| 1116288000000 | 3558.56 |
| 1116374400000 | 3607.98 |
| 1116460800000 | 3618.27 |
| 1116547200000 | 3599.62 |
| 1116806400000 | 3629.76 |
| 1116892800000 | 3631.39 |
| 1116979200000 | 3634.26 |
| 1117065600000 | 3641.54 |
| 1117152000000 | 3648.99 |
| 1117411200000 | 3645.9 |
| 1117497600000 | 3598.8 |
| 1117584000000 | 3621.24 |
| 1117670400000 | 3629.97 |
| 1117756800000 | 3617.13 |
| 1118016000000 | 3609.09 |
| 1118102400000 | 3639.92 |
| 1118188800000 | 3652.72 |
| 1118275200000 | 3612.06 |
| 1118361600000 | 3609.77 |
| 1118620800000 | 3597.22 |
| 1118707200000 | 3603.14 |
| 1118793600000 | 3609.26 |
| 1118880000000 | 3616.28 |
| 1118966400000 | 3673.69 |
| 1119225600000 | 3631.97 |
| 1119312000000 | 3652.98 |
| 1119398400000 | 3655.37 |
| 1119484800000 | 3637.53 |
| 1119571200000 | 3619.26 |
| 1119830400000 | 3606.43 |
| 1119916800000 | 3605 |
| 1120003200000 | 3624.98 |
| 1120089600000 | 3636.85 |
| 1120176000000 | 3619.93 |
| 1120435200000 | 3606.7 |
| 1120521600000 | 3602.35 |
| 1120608000000 | 3624.6 |
| 1120694400000 | 3582.47 |
| 1120780800000 | 3628.22 |
| 1121040000000 | 3700.02 |
| 1121126400000 | 3731.5 |
| 1121212800000 | 3724.51 |
| 1121299200000 | 3744.58 |
| 1121385600000 | 3725.31 |
| 1121644800000 | 3731.42 |
| 1121731200000 | 3744.92 |
| 1121817600000 | 3745.85 |
| 1121904000000 | 3782.56 |
| 1121990400000 | 3779.86 |
| 1122249600000 | 3769.52 |
| 1122336000000 | 3761.11 |
| 1122422400000 | 3781.9 |
| 1122508800000 | 3817.52 |
| 1122595200000 | 3832.37 |
| 1122854400000 | 3855 |
| 1122940800000 | 3885.62 |
| 1123027200000 | 3918.64 |
| 1123113600000 | 3908.26 |
| 1123200000000 | 3875.87 |
| 1123459200000 | 3900.58 |
| 1123545600000 | 3924.55 |
| 1123632000000 | 3972.43 |
| 1123718400000 | 3976.84 |
| 1123804800000 | 3956.8 |
| 1124064000000 | 3930.35 |
| 1124150400000 | 3903.96 |
| 1124236800000 | 3888.35 |
| 1124323200000 | 3832.78 |
| 1124409600000 | 3859.36 |
| 1124668800000 | 3891.51 |
| 1124755200000 | 3854.22 |
| 1124841600000 | 3858.86 |
| 1124928000000 | 3838.81 |
| 1125014400000 | 3826.06 |
| 1125273600000 | 3818.46 |
| 1125360000000 | 3791.77 |
| 1125446400000 | 3859.8 |
| 1125532800000 | 3936.28 |
| 1125619200000 | 3959.05 |
| 1125878400000 | 3970 |
| 1125964800000 | 3994.81 |
| 1126051200000 | 4000.17 |
| 1126137600000 | 3984.7 |
| 1126224000000 | 4006.32 |
| 1126483200000 | 3963.84 |
| 1126569600000 | 3933.3 |
| 1126656000000 | 3957.81 |
| 1126742400000 | 3932.09 |
| 1126828800000 | 3957.81 |
| 1127088000000 | 3930.08 |
| 1127174400000 | 3955.21 |
| 1127260800000 | 3931.68 |
| 1127347200000 | 3890.96 |
| 1127433600000 | 3884.81 |
| 1127692800000 | 3924.84 |
| 1127779200000 | 3905.23 |
| 1127865600000 | 3945 |
| 1127952000000 | 3933.98 |
| 1128038400000 | 3970.94 |
| 1128297600000 | 3951.2 |
| 1128384000000 | 3975.5 |
| 1128470400000 | 3948.36 |
| 1128556800000 | 3960.91 |
| 1128643200000 | 3945.42 |
| 1128902400000 | 3931.24 |
| 1128988800000 | 3923.43 |
| 1129075200000 | 3905.5 |
| 1129161600000 | 3828.13 |
| 1129248000000 | 3879.8 |
| 1129507200000 | 3869.53 |
| 1129593600000 | 3822.12 |
| 1129680000000 | 3767.69 |
| 1129766400000 | 3781.86 |
| 1129852800000 | 3773.73 |
| 1130112000000 | 3807.73 |
| 1130198400000 | 3841.47 |
| 1130284800000 | 3847.33 |
| 1130371200000 | 3811.38 |
| 1130457600000 | 3794.1 |
| 1130716800000 | 3835.9 |
| 1130803200000 | 3845.08 |
| 1130889600000 | 3880.4 |
| 1130976000000 | 3908.37 |
| 1131062400000 | 3840.93 |
| 1131321600000 | 3847.82 |
| 1131408000000 | 3836.1 |
| 1131494400000 | 3824.43 |
| 1131580800000 | 3830.15 |
| 1131667200000 | 3861.63 |
| 1131926400000 | 3861.38 |
| 1132012800000 | 3846.98 |
| 1132099200000 | 3823.01 |
| 1132185600000 | 3864.29 |
| 1132272000000 | 3883.32 |
| 1132531200000 | 3910.73 |
| 1132617600000 | 3906.86 |
| 1132704000000 | 3950.66 |
| 1132790400000 | 3939.73 |
| 1132876800000 | 3934.68 |
| 1133136000000 | 3939.02 |
| 1133222400000 | 3933.64 |
| 1133308800000 | 3927.29 |
| 1133395200000 | 3958.65 |
| 1133481600000 | 3978.82 |
| 1133740800000 | 3990.79 |
| 1133827200000 | 4018.87 |
| 1133913600000 | 3995.74 |
| 1134000000000 | 4032.08 |
| 1134086400000 | 4031.99 |
| 1134345600000 | 4078.52 |
| 1134432000000 | 4076.8 |
| 1134518400000 | 4099.47 |
| 1134604800000 | 4065.84 |
| 1134691200000 | 4111.82 |
| 1134950400000 | 4108.36 |
| 1135036800000 | 4075.95 |
| 1135123200000 | 4078.32 |
| 1135209600000 | 4094.15 |
| 1135296000000 | 4103.85 |
| 1135555200000 | 4103.86 |
| 1135641600000 | 4119.38 |
| 1135728000000 | 4135.42 |
| 1135814400000 | 4127.4 |
| 1135900800000 | 4085.92 |
| 1136160000000 | 4109.01 |
| 1136246400000 | 4195.43 |
| 1136332800000 | 4278.68 |
| 1136419200000 | 4275.34 |
| 1136505600000 | 4311.73 |
| 1136764800000 | 4295.46 |
| 1136851200000 | 4265.98 |
| 1136937600000 | 4307.18 |
| 1137024000000 | 4296.4 |
| 1137110400000 | 4278.87 |
| 1137369600000 | 4310.9 |
| 1137456000000 | 4259.69 |
| 1137542400000 | 4231.86 |
| 1137628800000 | 4265.79 |
| 1137715200000 | 4225.12 |
| 1137974400000 | 4285.71 |
| 1138060800000 | 4279.79 |
| 1138147200000 | 4314.6 |
| 1138233600000 | 4361.3 |
| 1138320000000 | 4369.47 |
| 1138579200000 | 4349.34 |
| 1138665600000 | 4377.65 |
| 1138752000000 | 4403.89 |
| 1138838400000 | 4361.57 |
| 1138924800000 | 4334.84 |
| 1139184000000 | 4339.12 |
| 1139270400000 | 4325.99 |
| 1139356800000 | 4319.44 |
| 1139443200000 | 4365.33 |
| 1139529600000 | 4329.22 |
| 1139788800000 | 4349.07 |
| 1139875200000 | 4338.72 |
| 1139961600000 | 4342.2 |
| 1140048000000 | 4367.3 |
| 1140134400000 | 4393.78 |
| 1140393600000 | 4413.61 |
| 1140480000000 | 4413.61 |
| 1140566400000 | 4435.53 |
| 1140652800000 | 4447.16 |
| 1140739200000 | 4438.29 |
| 1140998400000 | 4452 |
| 1141084800000 | 4412.47 |
| 1141171200000 | 4454.32 |
| 1141257600000 | 4438.17 |
| 1141344000000 | 4437.92 |
| 1141603200000 | 4458.35 |
| 1141689600000 | 4385.86 |
| 1141776000000 | 4369.56 |
| 1141862400000 | 4403.95 |
| 1141948800000 | 4428.32 |
| 1142208000000 | 4477.26 |
| 1142294400000 | 4521.55 |
| 1142380800000 | 4541.19 |
| 1142467200000 | 4589.36 |
| 1142553600000 | 4603.66 |
| 1142812800000 | 4622 |
| 1142899200000 | 4592.62 |
| 1142985600000 | 4605.44 |
| 1143072000000 | 4563.64 |
| 1143158400000 | 4590.31 |
| 1143417600000 | 4562.77 |
| 1143504000000 | 4566.08 |
| 1143590400000 | 4545.69 |
| 1143676800000 | 4643.76 |
| 1143763200000 | 4613.1 |
| 1144022400000 | 4653.23 |
| 1144108800000 | 4686.3 |
| 1144195200000 | 4709.93 |
| 1144281600000 | 4701.49 |
| 1144368000000 | 4629.3 |
| 1144627200000 | 4641.37 |
| 1144713600000 | 4593.82 |
| 1144800000000 | 4571 |
| 1144886400000 | 4573.29 |
| 1144972800000 | 4573.72 |
| 1145232000000 | 4648.95 |
| 1145318400000 | 4641.19 |
| 1145404800000 | 4716.4 |
| 1145491200000 | 4740.68 |
| 1145577600000 | 4783.34 |
| 1145836800000 | 4778.85 |
| 1145923200000 | 4793.8 |
| 1146009600000 | 4825.54 |
| 1146096000000 | 4836.64 |
| 1146182400000 | 4835.95 |
| 1146441600000 | 4848.35 |
| 1146528000000 | 4888.53 |
| 1146614400000 | 4842.88 |
| 1146700800000 | 4903.94 |
| 1146787200000 | 4971.04 |
| 1147046400000 | 4977.02 |
| 1147132800000 | 5011.24 |
| 1147219200000 | 5008.17 |
| 1147305600000 | 4995.52 |
| 1147392000000 | 4917.73 |
| 1147651200000 | 4816.59 |
| 1147737600000 | 4828.46 |
| 1147824000000 | 4665.25 |
| 1147910400000 | 4640.85 |
| 1147996800000 | 4615.69 |
| 1148256000000 | 4514.82 |
| 1148342400000 | 4643.75 |
| 1148428800000 | 4554.07 |
| 1148515200000 | 4607.65 |
| 1148601600000 | 4684.4 |
| 1148860800000 | 4699.28 |
| 1148947200000 | 4641.36 |
| 1149033600000 | 4673.61 |
| 1149120000000 | 4680.88 |
| 1149206400000 | 4734.82 |
| 1149465600000 | 4712.63 |
| 1149552000000 | 4564.26 |
| 1149638400000 | 4567.07 |
| 1149724800000 | 4386.72 |
| 1149811200000 | 4459.62 |
| 1150070400000 | 4387.45 |
| 1150156800000 | 4273.65 |
| 1150243200000 | 4305.23 |
| 1150329600000 | 4420.74 |
| 1150416000000 | 4393.15 |
| 1150675200000 | 4403.33 |
| 1150761600000 | 4429.23 |
| 1150848000000 | 4462.51 |
| 1150934400000 | 4464.61 |
| 1151020800000 | 4452.98 |
| 1151280000000 | 4458.45 |
| 1151366400000 | 4443.11 |
| 1151452800000 | 4416.8 |
| 1151539200000 | 4500.9 |
| 1151625600000 | 4667.33 |
| 1151884800000 | 4700.18 |
| 1151971200000 | 4709.51 |
| 1152057600000 | 4621.15 |
| 1152144000000 | 4675.83 |
| 1152230400000 | 4685.17 |
| 1152489600000 | 4671.5 |
| 1152576000000 | 4629.87 |
| 1152662400000 | 4625.35 |
| 1152748800000 | 4552.25 |
| 1152835200000 | 4470.4 |
| 1153094400000 | 4399.41 |
| 1153180800000 | 4372.22 |
| 1153267200000 | 4500.63 |
| 1153353600000 | 4547.3 |
| 1153440000000 | 4516.54 |
| 1153699200000 | 4573 |
| 1153785600000 | 4579.36 |
| 1153872000000 | 4592.1 |
| 1153958400000 | 4686.95 |
| 1154044800000 | 4727.57 |
| 1154304000000 | 4716.37 |
| 1154390400000 | 4671.03 |
| 1154476800000 | 4745.88 |
| 1154563200000 | 4700.86 |
| 1154649600000 | 4788.28 |
| 1154908800000 | 4716.92 |
| 1154995200000 | 4716.72 |
| 1155081600000 | 4770.64 |
| 1155168000000 | 4689.43 |
| 1155254400000 | 4691.19 |
| 1155513600000 | 4725.89 |
| 1155600000000 | 4793.33 |
| 1155686400000 | 4852.84 |
| 1155772800000 | 4872.66 |
| 1155859200000 | 4849.69 |
| 1156118400000 | 4874.41 |
| 1156204800000 | 4851.26 |
| 1156291200000 | 4818.32 |
| 1156377600000 | 4835.3 |
| 1156464000000 | 4818.03 |
| 1156723200000 | 4858.67 |
| 1156809600000 | 4856.56 |
| 1156896000000 | 4906.85 |
| 1156982400000 | 4886.17 |
| 1157068800000 | 4904.42 |
| 1157328000000 | 4954.13 |
| 1157414400000 | 4914.35 |
| 1157500800000 | 4861.99 |
| 1157587200000 | 4799.06 |
| 1157673600000 | 4795.51 |
| 1157932800000 | 4784.99 |
| 1158019200000 | 4837.59 |
| 1158105600000 | 4851.95 |
| 1158192000000 | 4876.47 |
| 1158278400000 | 4855.25 |
| 1158537600000 | 4876.06 |
| 1158624000000 | 4859 |
| 1158710400000 | 4914.75 |
| 1158796800000 | 4933.39 |
| 1158883200000 | 4919.3 |
| 1159142400000 | 4891.38 |
| 1159228800000 | 4926.35 |
| 1159315200000 | 4974.17 |
| 1159401600000 | 4971.7 |
| 1159488000000 | 4967.34 |
| 1159747200000 | 4988.49 |
| 1159833600000 | 4969.34 |
| 1159920000000 | 4985.88 |
| 1160006400000 | 5022.94 |
| 1160092800000 | 4982.95 |
| 1160352000000 | 4997.18 |
| 1160438400000 | 5005.73 |
| 1160524800000 | 5016.27 |
| 1160611200000 | 5049.65 |
| 1160697600000 | 5033.09 |
| 1160956800000 | 5050.37 |
| 1161043200000 | 5000.08 |
| 1161129600000 | 5038.68 |
| 1161216000000 | 5075.31 |
| 1161302400000 | 5095.86 |
| 1161561600000 | 5097.13 |
| 1161648000000 | 5091.12 |
| 1161734400000 | 5121.96 |
| 1161820800000 | 5159.19 |
| 1161907200000 | 5171.83 |
| 1162166400000 | 5148.96 |
| 1162252800000 | 5169.92 |
| 1162339200000 | 5194.97 |
| 1162425600000 | 5162.07 |
| 1162512000000 | 5158.94 |
| 1162771200000 | 5222.51 |
| 1162857600000 | 5284.31 |
| 1162944000000 | 5263.2 |
| 1163030400000 | 5281.14 |
| 1163116800000 | 5304.21 |
| 1163376000000 | 5307.77 |
| 1163462400000 | 5303.36 |
| 1163548800000 | 5336.56 |
| 1163635200000 | 5340.06 |
| 1163721600000 | 5311.5 |
| 1163980800000 | 5321.45 |
| 1164067200000 | 5337.59 |
| 1164153600000 | 5394.72 |
| 1164240000000 | 5392.26 |
| 1164326400000 | 5406.23 |
| 1164585600000 | 5329.17 |
| 1164672000000 | 5315.39 |
| 1164758400000 | 5392.73 |
| 1164844800000 | 5394.24 |
| 1164931200000 | 5379.81 |
| 1165190400000 | 5413.85 |
| 1165276800000 | 5450.87 |
| 1165363200000 | 5459.65 |
| 1165449600000 | 5485.42 |
| 1165536000000 | 5493.09 |
| 1165795200000 | 5490.72 |
| 1165881600000 | 5518.96 |
| 1165968000000 | 5542.21 |
| 1166054400000 | 5548.92 |
| 1166140800000 | 5545.44 |
| 1166400000000 | 5539.89 |
| 1166486400000 | 5544.23 |
| 1166572800000 | 5576.05 |
| 1166659200000 | 5566.84 |
| 1166745600000 | 5526.12 |
| 1167004800000 | 5526.11 |
| 1167091200000 | 5516.74 |
| 1167177600000 | 5572.16 |
| 1167264000000 | 5581.27 |
| 1167350400000 | 5597.53 |
| 1167696000000 | 5700.42 |
| 1167782400000 | 5673.59 |
| 1167868800000 | 5602.78 |
| 1167955200000 | 5526.37 |
| 1168214400000 | 5530.8 |
| 1168300800000 | 5536.41 |
| 1168387200000 | 5474.01 |
| 1168473600000 | 5537.53 |
| 1168560000000 | 5573.85 |
| 1168819200000 | 5608.79 |
| 1168905600000 | 5588.26 |
| 1168992000000 | 5585.29 |
| 1169078400000 | 5580.08 |
| 1169164800000 | 5619.39 |
| 1169424000000 | 5602.47 |
| 1169510400000 | 5630.72 |
| 1169596800000 | 5655.62 |
| 1169683200000 | 5649.16 |
| 1169769600000 | 5582.69 |
| 1170028800000 | 5621.79 |
| 1170115200000 | 5655.81 |
| 1170201600000 | 5662.91 |
| 1170288000000 | 5723.03 |
| 1170374400000 | 5724.64 |
| 1170633600000 | 5707.73 |
| 1170720000000 | 5728.84 |
| 1170806400000 | 5784.79 |
| 1170892800000 | 5752.14 |
| 1170979200000 | 5766.18 |
| 1171238400000 | 5708.67 |
| 1171324800000 | 5751.95 |
| 1171411200000 | 5850.38 |
| 1171497600000 | 5858.39 |
| 1171584000000 | 5846.59 |
| 1171843200000 | 5882.15 |
| 1171929600000 | 5864.68 |
| 1172016000000 | 5822.78 |
| 1172102400000 | 5827.06 |
| 1172188800000 | 5861.01 |
| 1172448000000 | 5886.73 |
| 1172534400000 | 5732.35 |
| 1172620800000 | 5641.91 |
| 1172707200000 | 5563.14 |
| 1172793600000 | 5563.54 |
| 1173052800000 | 5468.65 |
| 1173139200000 | 5517.53 |
| 1173225600000 | 5571.32 |
| 1173312000000 | 5641.56 |
| 1173398400000 | 5642.67 |
| 1173657600000 | 5657.25 |
| 1173744000000 | 5605.91 |
| 1173830400000 | 5472.67 |
| 1173916800000 | 5583.89 |
| 1174003200000 | 5613.88 |
| 1174262400000 | 5697.99 |
| 1174348800000 | 5724.03 |
| 1174435200000 | 5750.94 |
| 1174521600000 | 5870.17 |
| 1174608000000 | 5872.48 |
| 1174867200000 | 5836.49 |
| 1174953600000 | 5841.38 |
| 1175040000000 | 5813.32 |
| 1175126400000 | 5867.28 |
| 1175212800000 | 5862.73 |
| 1175472000000 | 5905.76 |
| 1175558400000 | 5970.1 |
| 1175644800000 | 5986.92 |
| 1175731200000 | 6031.33 |
| 1175817600000 | 6031.35 |
| 1176076800000 | 5995.97 |
| 1176163200000 | 6077.84 |
| 1176249600000 | 6062.21 |
| 1176336000000 | 6067.89 |
| 1176422400000 | 6115.57 |
| 1176681600000 | 6205.74 |
| 1176768000000 | 6212.23 |
| 1176854400000 | 6194.6 |
| 1176940800000 | 6187.76 |
| 1177027200000 | 6269.38 |
| 1177286400000 | 6253.28 |
| 1177372800000 | 6228.35 |
| 1177459200000 | 6296.1 |
| 1177545600000 | 6292.6 |
| 1177632000000 | 6285.16 |
| 1177891200000 | 6292.59 |
| 1177977600000 | 6267.49 |
| 1178064000000 | 6297.77 |
| 1178150400000 | 6283.61 |
| 1178236800000 | 6340.37 |
| 1178496000000 | 6364.73 |
| 1178582400000 | 6257.72 |
| 1178668800000 | 6283.35 |
| 1178755200000 | 6226.67 |
| 1178841600000 | 6262.85 |
| 1179100800000 | 6264.52 |
| 1179187200000 | 6321.9 |
| 1179273600000 | 6298.64 |
| 1179360000000 | 6272.03 |
| 1179446400000 | 6333.82 |
| 1179705600000 | 6317.71 |
| 1179792000000 | 6328.16 |
| 1179878400000 | 6389.92 |
| 1179964800000 | 6319.2 |
| 1180051200000 | 6333.78 |
| 1180310400000 | 6347.88 |
| 1180396800000 | 6363.47 |
| 1180483200000 | 6321.83 |
| 1180569600000 | 6400.75 |
| 1180656000000 | 6431.84 |
| 1180915200000 | 6437.69 |
| 1181001600000 | 6424.02 |
| 1181088000000 | 6304.19 |
| 1181174400000 | 6202.21 |
| 1181260800000 | 6148.37 |
| 1181520000000 | 6198.16 |
| 1181606400000 | 6140.5 |
| 1181692800000 | 6147.84 |
| 1181779200000 | 6256.65 |
| 1181865600000 | 6358.54 |
| 1182124800000 | 6358.87 |
| 1182211200000 | 6350.64 |
| 1182297600000 | 6384.2 |
| 1182384000000 | 6302.39 |
| 1182470400000 | 6300.93 |
| 1182729600000 | 6293.92 |
| 1182816000000 | 6252.86 |
| 1182902400000 | 6209.71 |
| 1182988800000 | 6296.4 |
| 1183075200000 | 6353.22 |
| 1183334400000 | 6404.34 |
| 1183420800000 | 6447.14 |
| 1183507200000 | 6484.58 |
| 1183593600000 | 6433.41 |
| 1183680000000 | 6483.52 |
| 1183939200000 | 6500.43 |
| 1184025600000 | 6483.66 |
| 1184112000000 | 6483.41 |
| 1184198400000 | 6559.8 |
| 1184284800000 | 6584.87 |
| 1184544000000 | 6600.97 |
| 1184630400000 | 6570.77 |
| 1184716800000 | 6506.44 |
| 1184803200000 | 6575.91 |
| 1184889600000 | 6498.32 |
| 1185148800000 | 6522.68 |
| 1185235200000 | 6434.51 |
| 1185321600000 | 6309.83 |
| 1185408000000 | 6157.4 |
| 1185494400000 | 6105.72 |
| 1185753600000 | 6120.74 |
| 1185840000000 | 6233.66 |
| 1185926400000 | 6136.85 |
| 1186012800000 | 6170.07 |
| 1186099200000 | 6139.34 |
| 1186358400000 | 6101.87 |
| 1186444800000 | 6157.12 |
| 1186531200000 | 6301.81 |
| 1186617600000 | 6135.48 |
| 1186704000000 | 5963.07 |
| 1186963200000 | 6044.85 |
| 1187049600000 | 5963.45 |
| 1187136000000 | 5901.32 |
| 1187222400000 | 5676.87 |
| 1187308800000 | 5827.63 |
| 1187568000000 | 5855.44 |
| 1187654400000 | 5863.26 |
| 1187740800000 | 5967.21 |
| 1187827200000 | 6002.54 |
| 1187913600000 | 6058.75 |
| 1188172800000 | 6069.63 |
| 1188259200000 | 5973.89 |
| 1188345600000 | 6008.03 |
| 1188432000000 | 6062.91 |
| 1188518400000 | 6133.14 |
| 1188777600000 | 6138.49 |
| 1188864000000 | 6165.74 |
| 1188950400000 | 6082.47 |
| 1189036800000 | 6116.35 |
| 1189123200000 | 6018.14 |
| 1189382400000 | 5976.22 |
| 1189468800000 | 6082.86 |
| 1189555200000 | 6122.35 |
| 1189641600000 | 6170.75 |
| 1189728000000 | 6113.1 |
| 1189987200000 | 6042.45 |
| 1190073600000 | 6134.88 |
| 1190160000000 | 6344.45 |
| 1190246400000 | 6361.78 |
| 1190332800000 | 6387.65 |
| 1190592000000 | 6378.87 |
| 1190678400000 | 6335.33 |
| 1190764800000 | 6381.09 |
| 1190851200000 | 6433.63 |
| 1190937600000 | 6467.11 |
| 1191196800000 | 6528.56 |
| 1191283200000 | 6516.36 |
| 1191369600000 | 6518.72 |
| 1191456000000 | 6514.44 |
| 1191542400000 | 6567.4 |
| 1191801600000 | 6520.98 |
| 1191888000000 | 6559.24 |
| 1191974400000 | 6597.41 |
| 1192060800000 | 6672.21 |
| 1192147200000 | 6635.08 |
| 1192406400000 | 6613.32 |
| 1192492800000 | 6526.63 |
| 1192579200000 | 6578.59 |
| 1192665600000 | 6572.96 |
| 1192752000000 | 6528.86 |
| 1193011200000 | 6391.39 |
| 1193097600000 | 6497.01 |
| 1193184000000 | 6450.38 |
| 1193270400000 | 6557.63 |
| 1193356800000 | 6624 |
| 1193616000000 | 6672.67 |
| 1193702400000 | 6652.7 |
| 1193788800000 | 6724.84 |
| 1193875200000 | 6611.7 |
| 1193961600000 | 6601.71 |
| 1194220800000 | 6561.82 |
| 1194307200000 | 6632.98 |
| 1194393600000 | 6650.96 |
| 1194480000000 | 6607.9 |
| 1194566400000 | 6505.74 |
| 1194825600000 | 6447.47 |
| 1194912000000 | 6473.31 |
| 1194998400000 | 6558.6 |
| 1195084800000 | 6460.77 |
| 1195171200000 | 6417.77 |
| 1195430400000 | 6295.84 |
| 1195516800000 | 6408.1 |
| 1195603200000 | 6278.97 |
| 1195689600000 | 6315.28 |
| 1195776000000 | 6392.07 |
| 1196035200000 | 6387.52 |
| 1196121600000 | 6377.83 |
| 1196208000000 | 6479.34 |
| 1196294400000 | 6521.68 |
| 1196380800000 | 6553.61 |
| 1196640000000 | 6510.31 |
| 1196726400000 | 6481.38 |
| 1196812800000 | 6541.96 |
| 1196899200000 | 6533.54 |
| 1196985600000 | 6592 |
| 1197244800000 | 6655.65 |
| 1197331200000 | 6629.75 |
| 1197417600000 | 6631.25 |
| 1197504000000 | 6455.22 |
| 1197590400000 | 6397.25 |
| 1197849600000 | 6258.59 |
| 1197936000000 | 6259.07 |
| 1198022400000 | 6226.05 |
| 1198108800000 | 6219.34 |
| 1198195200000 | 6314.39 |
| 1198454400000 | 6332.28 |
| 1198540800000 | 6330.75 |
| 1198627200000 | 6377.07 |
| 1198713600000 | 6419.42 |
| 1198800000000 | 6491.08 |
| 1199059200000 | 6456.11 |
| 1199232000000 | 6460.15 |
| 1199318400000 | 6405.37 |
| 1199404800000 | 6316.13 |
| 1199664000000 | 6266.64 |
| 1199750400000 | 6308.64 |
| 1199836800000 | 6217.52 |
| 1199923200000 | 6192.34 |
| 1200009600000 | 6185.62 |
| 1200268800000 | 6259.33 |
| 1200355200000 | 6081.57 |
| 1200441600000 | 5942.35 |
| 1200528000000 | 5905.85 |
| 1200614400000 | 5808.47 |
| 1200873600000 | 5415.78 |
| 1200960000000 | 5560.63 |
| 1201046400000 | 5363.07 |
| 1201132800000 | 5702.84 |
| 1201219200000 | 5698.26 |
| 1201478400000 | 5691.2 |
| 1201564800000 | 5774.3 |
| 1201651200000 | 5749.61 |
| 1201737600000 | 5743.68 |
| 1201824000000 | 5869.29 |
| 1202083200000 | 5877.86 |
| 1202169600000 | 5607.07 |
| 1202256000000 | 5657.15 |
| 1202342400000 | 5504.89 |
| 1202428800000 | 5504.32 |
| 1202688000000 | 5462.35 |
| 1202774400000 | 5672.42 |
| 1202860800000 | 5679.07 |
| 1202947200000 | 5710.52 |
| 1203033600000 | 5642.56 |
| 1203292800000 | 5727.43 |
| 1203379200000 | 5787.39 |
| 1203465600000 | 5680.4 |
| 1203552000000 | 5772.41 |
| 1203638400000 | 5733.08 |
| 1203897600000 | 5828.34 |
| 1203984000000 | 5932.37 |
| 1204070400000 | 6023.54 |
| 1204156800000 | 5961.86 |
| 1204243200000 | 5887.64 |
| 1204502400000 | 5816.6 |
| 1204588800000 | 5743.09 |
| 1204675200000 | 5858.25 |
| 1204761600000 | 5812.15 |
| 1204848000000 | 5742.28 |
| 1205107200000 | 5680.89 |
| 1205193600000 | 5742.4 |
| 1205280000000 | 5867.06 |
| 1205366400000 | 5827.64 |
| 1205452800000 | 5789.86 |
| 1205712000000 | 5635.05 |
| 1205798400000 | 5808.2 |
| 1205884800000 | 5718.11 |
| 1205971200000 | 5606.02 |
| 1206057600000 | 5606.1 |
| 1206316800000 | 5589.6 |
| 1206403200000 | 5849.61 |
| 1206489600000 | 5897.89 |
| 1206576000000 | 5988.56 |
| 1206662400000 | 5960.4 |
| 1206921600000 | 5988.77 |
| 1207008000000 | 6069.45 |
| 1207094400000 | 6138.04 |
| 1207180800000 | 6103.73 |
| 1207267200000 | 6175.29 |
| 1207526400000 | 6212.41 |
| 1207612800000 | 6163.01 |
| 1207699200000 | 6141.82 |
| 1207785600000 | 6118.67 |
| 1207872000000 | 6057.3 |
| 1208131200000 | 6014.91 |
| 1208217600000 | 6027.2 |
| 1208304000000 | 6177.49 |
| 1208390400000 | 6118.51 |
| 1208476800000 | 6174.57 |
| 1208736000000 | 6203.38 |
| 1208822400000 | 6190.24 |
| 1208908800000 | 6185.85 |
| 1208995200000 | 6120.27 |
| 1209081600000 | 6173.52 |
| 1209340800000 | 6207.48 |
| 1209427200000 | 6148.86 |
| 1209513600000 | 6178.31 |
| 1209600000000 | 6131.75 |
| 1209686400000 | 6210.52 |
| 1209945600000 | 6238.11 |
| 1210032000000 | 6227 |
| 1210118400000 | 6224.3 |
| 1210204800000 | 6220.88 |
| 1210291200000 | 6162.21 |
| 1210550400000 | 6204.07 |
| 1210636800000 | 6213.82 |
| 1210723200000 | 6247.35 |
| 1210809600000 | 6271.92 |
| 1210896000000 | 6332.6 |
| 1211155200000 | 6385.56 |
| 1211241600000 | 6328.62 |
| 1211328000000 | 6338.47 |
| 1211414400000 | 6327.98 |
| 1211500800000 | 6252.89 |
| 1211760000000 | 6235.61 |
| 1211846400000 | 6199.63 |
| 1211932800000 | 6213.05 |
| 1212019200000 | 6188.36 |
| 1212105600000 | 6235.98 |
| 1212364800000 | 6170.01 |
| 1212451200000 | 6176.66 |
| 1212537600000 | 6114.99 |
| 1212624000000 | 6142 |
| 1212710400000 | 6102.09 |
| 1212969600000 | 6055.98 |
| 1213056000000 | 5912.94 |
| 1213142400000 | 5836.2 |
| 1213228800000 | 5835.06 |
| 1213315200000 | 5828.92 |
| 1213574400000 | 5855.1 |
| 1213660800000 | 5906.3 |
| 1213747200000 | 5819.27 |
| 1213833600000 | 5764.61 |
| 1213920000000 | 5729.6 |
| 1214179200000 | 5643.31 |
| 1214265600000 | 5635.89 |
| 1214352000000 | 5709.91 |
| 1214438400000 | 5633.32 |
| 1214524800000 | 5591.49 |
| 1214784000000 | 5611.13 |
| 1214870400000 | 5499.57 |
| 1214956800000 | 5518.94 |
| 1215043200000 | 5496.55 |
| 1215129600000 | 5418.97 |
| 1215388800000 | 5478.56 |
| 1215475200000 | 5397.71 |
| 1215561600000 | 5507.14 |
| 1215648000000 | 5427.45 |
| 1215734400000 | 5327.42 |
| 1215993600000 | 5354.61 |
| 1216080000000 | 5262.71 |
| 1216166400000 | 5259.95 |
| 1216252800000 | 5433.59 |
| 1216339200000 | 5510.56 |
| 1216598400000 | 5554.5 |
| 1216684800000 | 5519.25 |
| 1216771200000 | 5570.18 |
| 1216857600000 | 5487.97 |
| 1216944000000 | 5471.64 |
| 1217203200000 | 5435.28 |
| 1217289600000 | 5393.13 |
| 1217376000000 | 5454.4 |
| 1217462400000 | 5473.48 |
| 1217548800000 | 5395.93 |
| 1217808000000 | 5372.23 |
| 1217894400000 | 5459.51 |
| 1217980800000 | 5490.04 |
| 1218067200000 | 5460.26 |
| 1218153600000 | 5375.22 |
| 1218412800000 | 5431.94 |
| 1218499200000 | 5381.13 |
| 1218585600000 | 5249.99 |
| 1218672000000 | 5273.85 |
| 1218758400000 | 5231.93 |
| 1219017600000 | 5231.96 |
| 1219104000000 | 5106.39 |
| 1219190400000 | 5127.45 |
| 1219276800000 | 5125.79 |
| 1219363200000 | 5197.54 |
| 1219622400000 | 5145.53 |
| 1219708800000 | 5124.72 |
| 1219795200000 | 5146.3 |
| 1219881600000 | 5235.68 |
| 1219968000000 | 5252.26 |
| 1220227200000 | 5203.65 |
| 1220313600000 | 5251.01 |
| 1220400000000 | 5166.16 |
| 1220486400000 | 5000.2 |
| 1220572800000 | 4846.81 |
| 1220832000000 | 4962.61 |
| 1220918400000 | 4894.65 |
| 1221004800000 | 4829.95 |
| 1221091200000 | 4745.7 |
| 1221177600000 | 4904.82 |
| 1221436800000 | 4746.63 |
| 1221523200000 | 4630.83 |
| 1221609600000 | 4552.01 |
| 1221696000000 | 4585.24 |
| 1221782400000 | 4934.66 |
| 1222041600000 | 4926 |
| 1222128000000 | 4871.91 |
| 1222214400000 | 4822.04 |
| 1222300800000 | 4922.04 |
| 1222387200000 | 4810.4 |
| 1222646400000 | 4511.42 |
| 1222732800000 | 4443.96 |
| 1222819200000 | 4453.72 |
| 1222905600000 | 4323.94 |
| 1222992000000 | 4431.49 |
| 1223251200000 | 4009.62 |
| 1223337600000 | 4013.7 |
| 1223424000000 | 3786.5 |
| 1223510400000 | 3704.75 |
| 1223596800000 | 3418.28 |
| 1223856000000 | 3782.47 |
| 1223942400000 | 3907.58 |
| 1224028800000 | 3658.95 |
| 1224115200000 | 3440.68 |
| 1224201600000 | 3566.02 |
| 1224460800000 | 3627.9 |
| 1224547200000 | 3592.1 |
| 1224633600000 | 3352.9 |
| 1224720000000 | 3320.76 |
| 1224806400000 | 3145.35 |
| 1225065600000 | 2997.82 |
| 1225152000000 | 3067.82 |
| 1225238400000 | 3350.54 |
| 1225324800000 | 3392.62 |
| 1225411200000 | 3437.7 |
| 1225670400000 | 3508.93 |
| 1225756800000 | 3729.43 |
| 1225843200000 | 3677.43 |
| 1225929600000 | 3401.28 |
| 1226016000000 | 3462.13 |
| 1226275200000 | 3507.87 |
| 1226361600000 | 3287.32 |
| 1226448000000 | 3185.19 |
| 1226534400000 | 3203.05 |
| 1226620800000 | 3258.55 |
| 1226880000000 | 3151.49 |
| 1226966400000 | 3159.27 |
| 1227052800000 | 3040.63 |
| 1227139200000 | 2911.2 |
| 1227225600000 | 2835.26 |
| 1227484800000 | 3132.3 |
| 1227571200000 | 3191.77 |
| 1227657600000 | 3152.42 |
| 1227744000000 | 3227.45 |
| 1227830400000 | 3202.08 |
| 1228089600000 | 3018.81 |
| 1228176000000 | 3104.7 |
| 1228262400000 | 3114.31 |
| 1228348800000 | 3126.62 |
| 1228435200000 | 2980 |
| 1228694400000 | 3245.92 |
| 1228780800000 | 3272.68 |
| 1228867200000 | 3309.55 |
| 1228953600000 | 3346.97 |
| 1229040000000 | 3303.08 |
| 1229299200000 | 3353.01 |
| 1229385600000 | 3415.95 |
| 1229472000000 | 3562.97 |
| 1229558400000 | 3620.49 |
| 1229644800000 | 3460.74 |
| 1229904000000 | 3411.62 |
| 1229990400000 | 3416.06 |
| 1230076800000 | 3421.4 |
| 1230163200000 | 3421.33 |
| 1230249600000 | 3436.94 |
| 1230508800000 | 3519.45 |
| 1230595200000 | 3561.88 |
| 1230681600000 | 3507.44 |
| 1230854400000 | 3615.96 |
| 1231113600000 | 3594.93 |
| 1231200000000 | 3564.57 |
| 1231286400000 | 3597.39 |
| 1231372800000 | 3586.68 |
| 1231459200000 | 3502.18 |
| 1231718400000 | 3411.49 |
| 1231804800000 | 3318.8 |
| 1231891200000 | 3181.16 |
| 1231977600000 | 3126.03 |
| 1232064000000 | 3198.76 |
| 1232323200000 | 3131.01 |
| 1232409600000 | 3016.29 |
| 1232496000000 | 3003.7 |
| 1232582400000 | 2995.01 |
| 1232668800000 | 2939.4 |
| 1232928000000 | 3106.01 |
| 1233014400000 | 3108.02 |
| 1233100800000 | 3220.89 |
| 1233187200000 | 3125.68 |
| 1233273600000 | 3047.96 |
| 1233532800000 | 2980.44 |
| 1233619200000 | 3068.66 |
| 1233705600000 | 3107.9 |
| 1233792000000 | 3078.49 |
| 1233878400000 | 3142.78 |
| 1234137600000 | 3217.07 |
| 1234224000000 | 3135.49 |
| 1234310400000 | 3095.98 |
| 1234396800000 | 3015.62 |
| 1234483200000 | 3065.01 |
| 1234742400000 | 3003.3 |
| 1234828800000 | 2856.5 |
| 1234915200000 | 2840.85 |
| 1235001600000 | 2879.45 |
| 1235088000000 | 2750.89 |
| 1235347200000 | 2747.27 |
| 1235433600000 | 2713.03 |
| 1235520000000 | 2689.74 |
| 1235606400000 | 2757.83 |
| 1235692800000 | 2705.51 |
| 1235952000000 | 2567.37 |
| 1236038400000 | 2523.04 |
| 1236124800000 | 2610.43 |
| 1236211200000 | 2512.79 |
| 1236297600000 | 2500.22 |
| 1236556800000 | 2485.71 |
| 1236643200000 | 2638.09 |
| 1236729600000 | 2665.1 |
| 1236816000000 | 2692.22 |
| 1236902400000 | 2719.18 |
| 1237161600000 | 2813.93 |
| 1237248000000 | 2790.06 |
| 1237334400000 | 2822.03 |
| 1237420800000 | 2980.31 |
| 1237507200000 | 2953.59 |
| 1237766400000 | 3038.38 |
| 1237852800000 | 3026.87 |
| 1237939200000 | 3066.63 |
| 1238025600000 | 3082.31 |
| 1238112000000 | 2979.94 |
| 1238371200000 | 2833.18 |
| 1238457600000 | 2943.37 |
| 1238544000000 | 2978.27 |
| 1238630400000 | 3171.02 |
| 1238716800000 | 3145.01 |
| 1238976000000 | 3125.81 |
| 1239062400000 | 3070.13 |
| 1239148800000 | 3081.81 |
| 1239235200000 | 3147.42 |
| 1239321600000 | 3147.46 |
| 1239580800000 | 3175.97 |
| 1239667200000 | 3211.15 |
| 1239753600000 | 3173.9 |
| 1239840000000 | 3233.83 |
| 1239926400000 | 3250.69 |
| 1240185600000 | 3107.3 |
| 1240272000000 | 3120.81 |
| 1240358400000 | 3187.39 |
| 1240444800000 | 3183.7 |
| 1240531200000 | 3307.43 |
| 1240790400000 | 3282.35 |
| 1240876800000 | 3219.6 |
| 1240963200000 | 3338.97 |
| 1241049600000 | 3382.84 |
| 1241136000000 | 3385.38 |
| 1241395200000 | 3494.75 |
| 1241481600000 | 3488.44 |
| 1241568000000 | 3525.53 |
| 1241654400000 | 3534.72 |
| 1241740800000 | 3617.88 |
| 1242000000000 | 3601.67 |
| 1242086400000 | 3593.38 |
| 1242172800000 | 3489.41 |
| 1242259200000 | 3499.85 |
| 1242345600000 | 3527.53 |
| 1242604800000 | 3574.7 |
| 1242691200000 | 3663.01 |
| 1242777600000 | 3746.27 |
| 1242864000000 | 3677.59 |
| 1242950400000 | 3726.16 |
| 1243209600000 | 3738.76 |
| 1243296000000 | 3748.54 |
| 1243382400000 | 3751.99 |
| 1243468800000 | 3713.07 |
| 1243555200000 | 3774.34 |
| 1243814400000 | 3866.94 |
| 1243900800000 | 3923.39 |
| 1243987200000 | 3822.66 |
| 1244073600000 | 3827.03 |
| 1244160000000 | 3790.9 |
| 1244419200000 | 3710.42 |
| 1244505600000 | 3762.57 |
| 1244592000000 | 3808.79 |
| 1244678400000 | 3857.95 |
| 1244764800000 | 3829.92 |
| 1245024000000 | 3687.91 |
| 1245110400000 | 3690.3 |
| 1245196800000 | 3605.78 |
| 1245283200000 | 3660.55 |
| 1245369600000 | 3679.32 |
| 1245628800000 | 3560.51 |
| 1245715200000 | 3592.92 |
| 1245801600000 | 3687.87 |
| 1245888000000 | 3629.22 |
| 1245974400000 | 3668.87 |
| 1246233600000 | 3732.75 |
| 1246320000000 | 3690.84 |
| 1246406400000 | 3790.53 |
| 1246492800000 | 3664.05 |
| 1246579200000 | 3657.15 |
| 1246838400000 | 3593.83 |
| 1246924800000 | 3589.28 |
| 1247011200000 | 3522.41 |
| 1247097600000 | 3565.45 |
| 1247184000000 | 3512.17 |
| 1247443200000 | 3584.55 |
| 1247529600000 | 3622.31 |
| 1247616000000 | 3761.9 |
| 1247702400000 | 3786.8 |
| 1247788800000 | 3807.87 |
| 1248048000000 | 3875.49 |
| 1248134400000 | 3916.42 |
| 1248220800000 | 3921.83 |
| 1248307200000 | 4009.32 |
| 1248393600000 | 3993.53 |
| 1248652800000 | 4016.17 |
| 1248739200000 | 3972.2 |
| 1248825600000 | 3972.65 |
| 1248912000000 | 4055.66 |
| 1248998400000 | 4093.7 |
| 1249257600000 | 4221.21 |
| 1249344000000 | 4201.01 |
| 1249430400000 | 4175.06 |
| 1249516800000 | 4194 |
| 1249603200000 | 4197.33 |
| 1249862400000 | 4170.73 |
| 1249948800000 | 4103.47 |
| 1250035200000 | 4173.08 |
| 1250121600000 | 4234.89 |
| 1250208000000 | 4188.97 |
| 1250467200000 | 4054.24 |
| 1250553600000 | 4105.47 |
| 1250640000000 | 4135.93 |
| 1250726400000 | 4202.87 |
| 1250812800000 | 4329.64 |
| 1251072000000 | 4385.58 |
| 1251158400000 | 4414.01 |
| 1251244800000 | 4366.22 |
| 1251331200000 | 4344.89 |
| 1251417600000 | 4440.02 |
| 1251676800000 | 4389.95 |
| 1251763200000 | 4298.49 |
| 1251849600000 | 4237.85 |
| 1251936000000 | 4249.07 |
| 1252022400000 | 4298.45 |
| 1252281600000 | 4397.01 |
| 1252368000000 | 4468.02 |
| 1252454400000 | 4534.92 |
| 1252540800000 | 4530.38 |
| 1252627200000 | 4571.28 |
| 1252886400000 | 4566.83 |
| 1252972800000 | 4580.38 |
| 1253059200000 | 4675.24 |
| 1253145600000 | 4717.52 |
| 1253232000000 | 4704.66 |
| 1253491200000 | 4651.1 |
| 1253577600000 | 4722.68 |
| 1253664000000 | 4725.98 |
| 1253750400000 | 4631.86 |
| 1253836800000 | 4612.55 |
| 1254096000000 | 4675.24 |
| 1254182400000 | 4641.92 |
| 1254268800000 | 4649.34 |
| 1254355200000 | 4553.64 |
| 1254441600000 | 4484.34 |
| 1254700800000 | 4527.62 |
| 1254787200000 | 4681.63 |
| 1254873600000 | 4641.03 |
| 1254960000000 | 4721.31 |
| 1255046400000 | 4720.43 |
| 1255305600000 | 4791.61 |
| 1255392000000 | 4746.48 |
| 1255478400000 | 4870.23 |
| 1255564800000 | 4867.37 |
| 1255651200000 | 4795.67 |
| 1255910400000 | 4890.28 |
| 1255996800000 | 4867.34 |
| 1256083200000 | 4890.72 |
| 1256169600000 | 4837.02 |
| 1256256000000 | 4823.07 |
| 1256515200000 | 4721.94 |
| 1256601600000 | 4674.45 |
| 1256688000000 | 4553.62 |
| 1256774400000 | 4653.68 |
| 1256860800000 | 4539.82 |
| 1257120000000 | 4575.23 |
| 1257206400000 | 4462.06 |
| 1257292800000 | 4597.53 |
| 1257379200000 | 4651.88 |
| 1257465600000 | 4649.17 |
| 1257724800000 | 4787.88 |
| 1257811200000 | 4762.43 |
| 1257897600000 | 4803.36 |
| 1257984000000 | 4765.08 |
| 1258070400000 | 4775.7 |
| 1258329600000 | 4869.99 |
| 1258416000000 | 4791.47 |
| 1258502400000 | 4838.38 |
| 1258588800000 | 4720.06 |
| 1258675200000 | 4681.68 |
| 1258934400000 | 4825.46 |
| 1259020800000 | 4782.01 |
| 1259107200000 | 4834.81 |
| 1259193600000 | 4665.1 |
| 1259280000000 | 4716.44 |
| 1259539200000 | 4668.69 |
| 1259625600000 | 4809.47 |
| 1259712000000 | 4823.35 |
| 1259798400000 | 4831.53 |
| 1259884800000 | 4815.77 |
| 1260144000000 | 4775.66 |
| 1260230400000 | 4676.86 |
| 1260316800000 | 4629.96 |
| 1260403200000 | 4663.94 |
| 1260489600000 | 4646.85 |
| 1260748800000 | 4690.09 |
| 1260835200000 | 4659.17 |
| 1260921600000 | 4722.39 |
| 1261008000000 | 4604.53 |
| 1261094400000 | 4559.22 |
| 1261353600000 | 4628.67 |
| 1261440000000 | 4636.3 |
| 1261526400000 | 4683.41 |
| 1261612800000 | 4689.09 |
| 1261699200000 | 4689.06 |
| 1261958400000 | 4728.69 |
| 1262044800000 | 4751.06 |
| 1262131200000 | 4687.39 |
| 1262217600000 | 4706.02 |
| 1262563200000 | 4820.91 |
| 1262649600000 | 4816.53 |
| 1262736000000 | 4813.82 |
| 1262822400000 | 4796.55 |
| 1262908800000 | 4818.69 |
| 1263168000000 | 4889.59 |
| 1263254400000 | 4832.04 |
| 1263340800000 | 4831.37 |
| 1263427200000 | 4850.03 |
| 1263513600000 | 4761.2 |
| 1263772800000 | 4789.72 |
| 1263859200000 | 4781.7 |
| 1263945600000 | 4645.74 |
| 1264032000000 | 4571.53 |
| 1264118400000 | 4548.89 |
| 1264377600000 | 4525.62 |
| 1264464000000 | 4509.88 |
| 1264550400000 | 4466.98 |
| 1264636800000 | 4395.52 |
| 1264723200000 | 4426.58 |
| 1264982400000 | 4457.21 |
| 1265068800000 | 4523.14 |
| 1265155200000 | 4486.67 |
| 1265241600000 | 4314.49 |
| 1265328000000 | 4179.01 |
| 1265587200000 | 4214.78 |
| 1265673600000 | 4235.92 |
| 1265760000000 | 4259.15 |
| 1265846400000 | 4226.09 |
| 1265932800000 | 4211.42 |
| 1266192000000 | 4215.75 |
| 1266278400000 | 4293.7 |
| 1266364800000 | 4338.03 |
| 1266451200000 | 4353.51 |
| 1266537600000 | 4345.89 |
| 1266796800000 | 4360.75 |
| 1266883200000 | 4296.39 |
| 1266969600000 | 4315.87 |
| 1267056000000 | 4227.12 |
| 1267142400000 | 4323.51 |
| 1267401600000 | 4336.84 |
| 1267488000000 | 4401.43 |
| 1267574400000 | 4477.03 |
| 1267660800000 | 4453.46 |
| 1267747200000 | 4523.77 |
| 1268006400000 | 4542.38 |
| 1268092800000 | 4517.65 |
| 1268179200000 | 4585.6 |
| 1268265600000 | 4574 |
| 1268352000000 | 4612.24 |
| 1268611200000 | 4549.17 |
| 1268697600000 | 4630.15 |
| 1268784000000 | 4656.68 |
| 1268870400000 | 4592.69 |
| 1268956800000 | 4560.69 |
| 1269216000000 | 4554.42 |
| 1269302400000 | 4590.33 |
| 1269388800000 | 4526.55 |
| 1269475200000 | 4573.59 |
| 1269561600000 | 4578.57 |
| 1269820800000 | 4608.24 |
| 1269907200000 | 4580.09 |
| 1269993600000 | 4616.81 |
| 1270080000000 | 4681.25 |
| 1270166400000 | 4681.25 |
| 1270425600000 | 4663.19 |
| 1270512000000 | 4646.66 |
| 1270598400000 | 4615.05 |
| 1270684800000 | 4577.03 |
| 1270771200000 | 4673.32 |
| 1271030400000 | 4739.54 |
| 1271116800000 | 4709.8 |
| 1271203200000 | 4763.71 |
| 1271289600000 | 4762.03 |
| 1271376000000 | 4671.33 |
| 1271635200000 | 4628.77 |
| 1271721600000 | 4691.77 |
| 1271808000000 | 4635.14 |
| 1271894400000 | 4539.9 |
| 1271980800000 | 4608.97 |
| 1272240000000 | 4628.52 |
| 1272326400000 | 4488.45 |
| 1272412800000 | 4376.11 |
| 1272499200000 | 4464.53 |
| 1272585600000 | 4471.02 |
| 1272844800000 | 4443.75 |
| 1272931200000 | 4257.45 |
| 1273017600000 | 4140.13 |
| 1273104000000 | 4028.72 |
| 1273190400000 | 3861.39 |
| 1273449600000 | 4221.96 |
| 1273536000000 | 4157.72 |
| 1273622400000 | 4226.86 |
| 1273708800000 | 4192.28 |
| 1273795200000 | 3997.27 |
| 1274054400000 | 3962.4 |
| 1274140800000 | 4038.22 |
| 1274227200000 | 3906.91 |
| 1274313600000 | 3820.02 |
| 1274400000000 | 3881.06 |
| 1274659200000 | 3825.81 |
| 1274745600000 | 3677.42 |
| 1274832000000 | 3752.76 |
| 1274918400000 | 3879.27 |
| 1275004800000 | 3898.22 |
| 1275264000000 | 3885.84 |
| 1275350400000 | 3888.12 |
| 1275436800000 | 3869.51 |
| 1275523200000 | 3925.6 |
| 1275609600000 | 3784.1 |
| 1275868800000 | 3720.37 |
| 1275955200000 | 3698.37 |
| 1276041600000 | 3803.19 |
| 1276128000000 | 3888.83 |
| 1276214400000 | 3910.09 |
| 1276473600000 | 4026.4 |
| 1276560000000 | 4072.89 |
| 1276646400000 | 4070.95 |
| 1276732800000 | 4099.89 |
| 1276819200000 | 4127.03 |
| 1277078400000 | 4170.74 |
| 1277164800000 | 4115.64 |
| 1277251200000 | 4048.88 |
| 1277337600000 | 3995.42 |
| 1277424000000 | 3970.28 |
| 1277683200000 | 4034.52 |
| 1277769600000 | 3850.41 |
| 1277856000000 | 3883.04 |
| 1277942400000 | 3856.69 |
| 1278028800000 | 3902.41 |
| 1278288000000 | 3871.71 |
| 1278374400000 | 4004.33 |
| 1278460800000 | 4058.59 |
| 1278547200000 | 4114.5 |
| 1278633600000 | 4123.55 |
| 1278892800000 | 4118.96 |
| 1278979200000 | 4223.96 |
| 1279065600000 | 4246.39 |
| 1279152000000 | 4257.17 |
| 1279238400000 | 4190.74 |
| 1279497600000 | 4172.15 |
| 1279584000000 | 4134.14 |
| 1279670400000 | 4148.79 |
| 1279756800000 | 4272.17 |
| 1279843200000 | 4245.89 |
| 1280102400000 | 4310.87 |
| 1280188800000 | 4343.95 |
| 1280275200000 | 4346.32 |
| 1280361600000 | 4361.08 |
| 1280448000000 | 4330.46 |
| 1280707200000 | 4487.34 |
| 1280793600000 | 4499.31 |
| 1280880000000 | 4476.67 |
| 1280966400000 | 4477.34 |
| 1281052800000 | 4471.64 |
| 1281312000000 | 4508.52 |
| 1281398400000 | 4415.41 |
| 1281484800000 | 4254.33 |
| 1281571200000 | 4236.37 |
| 1281657600000 | 4207.3 |
| 1281916800000 | 4238.48 |
| 1282003200000 | 4305.74 |
| 1282089600000 | 4292.12 |
| 1282176000000 | 4235.61 |
| 1282262400000 | 4127.24 |
| 1282521600000 | 4137.35 |
| 1282608000000 | 4081.62 |
| 1282694400000 | 4029.92 |
| 1282780800000 | 4097.82 |
| 1282867200000 | 4123.53 |
| 1283126400000 | 4108.11 |
| 1283212800000 | 4126.89 |
| 1283299200000 | 4281.07 |
| 1283385600000 | 4290.27 |
| 1283472000000 | 4335.64 |
| 1283731200000 | 4357.02 |
| 1283817600000 | 4277.29 |
| 1283904000000 | 4316.12 |
| 1283990400000 | 4355.96 |
| 1284076800000 | 4350.17 |
| 1284336000000 | 4435.35 |
| 1284422400000 | 4480.03 |
| 1284508800000 | 4471.15 |
| 1284595200000 | 4464.1 |
| 1284681600000 | 4432.43 |
| 1284940800000 | 4509.95 |
| 1285027200000 | 4520.94 |
| 1285113600000 | 4560.34 |
| 1285200000000 | 4513.25 |
| 1285286400000 | 4625.78 |
| 1285545600000 | 4604.43 |
| 1285632000000 | 4631.51 |
| 1285718400000 | 4629.23 |
| 1285804800000 | 4637.24 |
| 1285891200000 | 4645.68 |
| 1286150400000 | 4587.45 |
| 1286236800000 | 4712.71 |
| 1286323200000 | 4759.41 |
| 1286409600000 | 4779.79 |
| 1286496000000 | 4777.74 |
| 1286755200000 | 4783.15 |
| 1286841600000 | 4756.69 |
| 1286928000000 | 4879.83 |
| 1287014400000 | 4912.6 |
| 1287100800000 | 4890.55 |
| 1287360000000 | 4890.42 |
| 1287446400000 | 4802.16 |
| 1287532800000 | 4887.9 |
| 1287619200000 | 4945.75 |
| 1287705600000 | 4904.1 |
| 1287964800000 | 4938.79 |
| 1288051200000 | 4867.91 |
| 1288137600000 | 4805.92 |
| 1288224000000 | 4859.74 |
| 1288310400000 | 4856.95 |
| 1288569600000 | 4847.37 |
| 1288656000000 | 4927.75 |
| 1288742400000 | 4888.36 |
| 1288828800000 | 5038.6 |
| 1288915200000 | 4973.28 |
| 1289174400000 | 4924.44 |
| 1289260800000 | 4965.28 |
| 1289347200000 | 4838.44 |
| 1289433600000 | 4803.77 |
| 1289520000000 | 4799.19 |
| 1289779200000 | 4802.34 |
| 1289865600000 | 4692.06 |
| 1289952000000 | 4715.2 |
| 1290038400000 | 4806.81 |
| 1290124800000 | 4814.83 |
| 1290384000000 | 4764.44 |
| 1290470400000 | 4616.78 |
| 1290556800000 | 4649.58 |
| 1290643200000 | 4660.91 |
| 1290729600000 | 4584.21 |
| 1290988800000 | 4465.4 |
| 1291075200000 | 4424.08 |
| 1291161600000 | 4537.77 |
| 1291248000000 | 4660.64 |
| 1291334400000 | 4740.58 |
| 1291593600000 | 4697.41 |
| 1291680000000 | 4757.02 |
| 1291766400000 | 4728.07 |
| 1291852800000 | 4731.38 |
| 1291939200000 | 4751.12 |
| 1292198400000 | 4833.42 |
| 1292284800000 | 4848.32 |
| 1292371200000 | 4819.26 |
| 1292457600000 | 4778.28 |
| 1292544000000 | 4746.26 |
| 1292803200000 | 4756.85 |
| 1292889600000 | 4825.62 |
| 1292976000000 | 4816.31 |
| 1293062400000 | 4802.9 |
| 1293148800000 | 4812.17 |
| 1293408000000 | 4781.12 |
| 1293494400000 | 4787.69 |
| 1293580800000 | 4810.52 |
| 1293667200000 | 4815.78 |
| 1293753600000 | 4845.61 |
| 1294012800000 | 4899.61 |
| 1294099200000 | 4874.34 |
| 1294185600000 | 4789.23 |
| 1294272000000 | 4760.85 |
| 1294358400000 | 4720.54 |
| 1294617600000 | 4647.35 |
| 1294704000000 | 4707.72 |
| 1294790400000 | 4838.81 |
| 1294876800000 | 4930.94 |
| 1294963200000 | 4942.48 |
| 1295222400000 | 4912.4 |
| 1295308800000 | 4996.66 |
| 1295395200000 | 4983.66 |
| 1295481600000 | 4915.93 |
| 1295568000000 | 5024.34 |
| 1295827200000 | 5071.84 |
| 1295913600000 | 5058.59 |
| 1296000000000 | 5102.63 |
| 1296086400000 | 5129.72 |
| 1296172800000 | 5057.64 |
| 1296432000000 | 5074.23 |
| 1296518400000 | 5173.42 |
| 1296604800000 | 5171.07 |
| 1296691200000 | 5094.13 |
| 1296777600000 | 5079.31 |
| 1297036800000 | 5117.13 |
| 1297123200000 | 5170.44 |
| 1297209600000 | 5170.4 |
| 1297296000000 | 5112.2 |
| 1297382400000 | 5111.55 |
| 1297641600000 | 5091.42 |
| 1297728000000 | 5115.07 |
| 1297814400000 | 5149 |
| 1297900800000 | 5175.34 |
| 1297987200000 | 5201.03 |
| 1298246400000 | 5143.41 |
| 1298332800000 | 5125.26 |
| 1298419200000 | 5103.23 |
| 1298505600000 | 5095.56 |
| 1298592000000 | 5139.02 |
| 1298851200000 | 5211.28 |
| 1298937600000 | 5191.38 |
| 1299024000000 | 5174.43 |
| 1299110400000 | 5202.99 |
| 1299196800000 | 5195.2 |
| 1299456000000 | 5190.57 |
| 1299542400000 | 5166.81 |
| 1299628800000 | 5168.78 |
| 1299715200000 | 5076.35 |
| 1299801600000 | 5044.07 |
| 1300060800000 | 5035.41 |
| 1300147200000 | 4913.81 |
| 1300233600000 | 4826.54 |
| 1300320000000 | 4953.11 |
| 1300406400000 | 5016.76 |
| 1300665600000 | 5129.46 |
| 1300752000000 | 5123.98 |
| 1300838400000 | 5119.73 |
| 1300924800000 | 5212.03 |
| 1301011200000 | 5195.86 |
| 1301270400000 | 5190.3 |
| 1301356800000 | 5173.94 |
| 1301443200000 | 5224.09 |
| 1301529600000 | 5226.69 |
| 1301616000000 | 5274.58 |
| 1301875200000 | 5313.75 |
| 1301961600000 | 5298.78 |
| 1302048000000 | 5374.43 |
| 1302134400000 | 5338.08 |
| 1302220800000 | 5414.13 |
| 1302480000000 | 5400.44 |
| 1302566400000 | 5347.64 |
| 1302652800000 | 5387.34 |
| 1302739200000 | 5340.43 |
| 1302825600000 | 5336.34 |
| 1303084800000 | 5161.53 |
| 1303171200000 | 5230.94 |
| 1303257600000 | 5403.07 |
| 1303344000000 | 5456.7 |
| 1303430400000 | 5456.57 |
| 1303689600000 | 5453.93 |
| 1303776000000 | 5508.23 |
| 1303862400000 | 5533.16 |
| 1303948800000 | 5637.11 |
| 1304035200000 | 5667.99 |
| 1304294400000 | 5703.34 |
| 1304380800000 | 5664.16 |
| 1304467200000 | 5607.48 |
| 1304553600000 | 5488.24 |
| 1304640000000 | 5511.3 |
| 1304899200000 | 5389.59 |
| 1304985600000 | 5471.19 |
| 1305072000000 | 5461.86 |
| 1305158400000 | 5392.98 |
| 1305244800000 | 5381.08 |
| 1305504000000 | 5389.47 |
| 1305590400000 | 5303.22 |
| 1305676800000 | 5359.39 |
| 1305763200000 | 5393.7 |
| 1305849600000 | 5333.9 |
| 1306108800000 | 5193.24 |
| 1306195200000 | 5235.4 |
| 1306281600000 | 5253.85 |
| 1306368000000 | 5250.61 |
| 1306454400000 | 5350.67 |
| 1306713600000 | 5351.45 |
| 1306800000000 | 5454.85 |
| 1306886400000 | 5442.02 |
| 1306972800000 | 5388.86 |
| 1307059200000 | 5420.47 |
| 1307318400000 | 5395.93 |
| 1307404800000 | 5412.04 |
| 1307491200000 | 5323.51 |
| 1307577600000 | 5330.19 |
| 1307664000000 | 5208.21 |
| 1307923200000 | 5219.12 |
| 1308009600000 | 5306.01 |
| 1308096000000 | 5169.27 |
| 1308182400000 | 5093.24 |
| 1308268800000 | 5178.82 |
| 1308528000000 | 5144.37 |
| 1308614400000 | 5250.44 |
| 1308700800000 | 5251.89 |
| 1308787200000 | 5059.61 |
| 1308873600000 | 5049.81 |
| 1309132800000 | 5095.24 |
| 1309219200000 | 5156.05 |
| 1309305600000 | 5262.91 |
| 1309392000000 | 5366.5 |
| 1309478400000 | 5400 |
| 1309737600000 | 5421.63 |
| 1309824000000 | 5390.72 |
| 1309910400000 | 5309.13 |
| 1309996800000 | 5353.7 |
| 1310083200000 | 5249.6 |
| 1310342400000 | 5048.57 |
| 1310428800000 | 5017.66 |
| 1310515200000 | 5120.77 |
| 1310601600000 | 5073.02 |
| 1310688000000 | 5036.55 |
| 1310947200000 | 4905.18 |
| 1311033600000 | 5014.48 |
| 1311120000000 | 5090.7 |
| 1311206400000 | 5223.1 |
| 1311292800000 | 5242.77 |
| 1311552000000 | 5215.9 |
| 1311638400000 | 5245.11 |
| 1311724800000 | 5141.08 |
| 1311811200000 | 5092.23 |
| 1311897600000 | 5087.6 |
| 1312156800000 | 4953.26 |
| 1312243200000 | 4839.76 |
| 1312329600000 | 4769.23 |
| 1312416000000 | 4544.72 |
| 1312502400000 | 4494.69 |
| 1312761600000 | 4298.01 |
| 1312848000000 | 4377.3 |
| 1312934400000 | 4199.54 |
| 1313020800000 | 4320.94 |
| 1313107200000 | 4457.82 |
| 1313366400000 | 4548.48 |
| 1313452800000 | 4511.76 |
| 1313539200000 | 4541.77 |
| 1313625600000 | 4272.9 |
| 1313712000000 | 4226.43 |
| 1313971200000 | 4253.27 |
| 1314057600000 | 4284.77 |
| 1314144000000 | 4362.4 |
| 1314230400000 | 4308.55 |
| 1314316800000 | 4275.42 |
| 1314576000000 | 4409.54 |
| 1314662400000 | 4392.09 |
| 1314748800000 | 4516.14 |
| 1314835200000 | 4494.94 |
| 1314921600000 | 4359.19 |
| 1315180800000 | 4137.5 |
| 1315267200000 | 4056.06 |
| 1315353600000 | 4189.53 |
| 1315440000000 | 4193.86 |
| 1315526400000 | 3978.37 |
| 1315785600000 | 3826.88 |
| 1315872000000 | 3890.78 |
| 1315958400000 | 3961.67 |
| 1316044800000 | 4110.31 |
| 1316131200000 | 4111.45 |
| 1316390400000 | 3960.21 |
| 1316476800000 | 4062.04 |
| 1316563200000 | 3996.51 |
| 1316649600000 | 3750.16 |
| 1316736000000 | 3783.12 |
| 1316995200000 | 3844.12 |
| 1317081600000 | 4072.04 |
| 1317168000000 | 4025.9 |
| 1317254400000 | 4090.88 |
| 1317340800000 | 3956.82 |
| 1317600000000 | 3857.85 |
| 1317686400000 | 3757.92 |
| 1317772800000 | 3883.12 |
| 1317859200000 | 4018.17 |
| 1317945600000 | 4066.65 |
| 1318204800000 | 4203.23 |
| 1318291200000 | 4186.26 |
| 1318377600000 | 4325.07 |
| 1318464000000 | 4236.22 |
| 1318550400000 | 4331.68 |
| 1318809600000 | 4241.42 |
| 1318896000000 | 4210.79 |
| 1318982400000 | 4261.05 |
| 1319068800000 | 4161.73 |
| 1319155200000 | 4333.99 |
| 1319414400000 | 4385.63 |
| 1319500800000 | 4356.08 |
| 1319587200000 | 4329.09 |
| 1319673600000 | 4631.43 |
| 1319760000000 | 4627.17 |
| 1320019200000 | 4429.67 |
| 1320105600000 | 4152.98 |
| 1320192000000 | 4238.65 |
| 1320278400000 | 4321.85 |
| 1320364800000 | 4263.62 |
| 1320624000000 | 4233.87 |
| 1320710400000 | 4284.67 |
| 1320796800000 | 4130.82 |
| 1320883200000 | 4122.36 |
| 1320969600000 | 4274.47 |
| 1321228800000 | 4196.11 |
| 1321315200000 | 4117.43 |
| 1321401600000 | 4127.73 |
| 1321488000000 | 4072.09 |
| 1321574400000 | 4053.22 |
| 1321833600000 | 3909.2 |
| 1321920000000 | 3885.11 |
| 1322006400000 | 3787.73 |
| 1322092800000 | 3772.18 |
| 1322179200000 | 3775.92 |
| 1322438400000 | 3960.75 |
| 1322524800000 | 3981.47 |
| 1322611200000 | 4179.93 |
| 1322697600000 | 4153.39 |
| 1322784000000 | 4179.88 |
| 1323043200000 | 4235.01 |
| 1323129600000 | 4187.29 |
| 1323216000000 | 4176.79 |
| 1323302400000 | 4073.83 |
| 1323388800000 | 4154.22 |
| 1323648000000 | 4008.81 |
| 1323734400000 | 3969.36 |
| 1323820800000 | 3846.79 |
| 1323907200000 | 3903.27 |
| 1323993600000 | 3899.58 |
| 1324252800000 | 3896.95 |
| 1324339200000 | 4017.21 |
| 1324425600000 | 3975.27 |
| 1324512000000 | 4020.18 |
| 1324598400000 | 4045.19 |
| 1324857600000 | 4045.2 |
| 1324944000000 | 4055.06 |
| 1325030400000 | 3984.26 |
| 1325116800000 | 4014.44 |
| 1325203200000 | 4077 |
| 1325462400000 | 4142.82 |
| 1325548800000 | 4213.81 |
| 1325635200000 | 4123.48 |
| 1325721600000 | 4046.78 |
| 1325808000000 | 4011.74 |
| 1326067200000 | 4003.16 |
| 1326153600000 | 4095.26 |
| 1326240000000 | 4055.5 |
| 1326326400000 | 4105.6 |
| 1326412800000 | 4048.53 |
| 1326672000000 | 4084.99 |
| 1326758400000 | 4152.4 |
| 1326844800000 | 4187.77 |
| 1326931200000 | 4279.55 |
| 1327017600000 | 4271.59 |
| 1327276800000 | 4338.98 |
| 1327363200000 | 4294.09 |
| 1327449600000 | 4275.95 |
| 1327536000000 | 4398.67 |
| 1327622400000 | 4352.71 |
| 1327881600000 | 4292.6 |
| 1327968000000 | 4311.61 |
| 1328054400000 | 4442.77 |
| 1328140800000 | 4448.08 |
| 1328227200000 | 4496.92 |
| 1328486400000 | 4471.93 |
| 1328572800000 | 4527.83 |
| 1328659200000 | 4536.1 |
| 1328745600000 | 4565.86 |
| 1328832000000 | 4475.88 |
| 1329091200000 | 4512.33 |
| 1329177600000 | 4474.32 |
| 1329264000000 | 4479.75 |
| 1329350400000 | 4465.56 |
| 1329436800000 | 4552.22 |
| 1329696000000 | 4638.72 |
| 1329782400000 | 4616.85 |
| 1329868800000 | 4572.63 |
| 1329955200000 | 4582.02 |
| 1330041600000 | 4656.2 |
| 1330300800000 | 4611.09 |
| 1330387200000 | 4631.71 |
| 1330473600000 | 4611.93 |
| 1330560000000 | 4637.82 |
| 1330646400000 | 4597.75 |
| 1330905600000 | 4582.42 |
| 1330992000000 | 4401.68 |
| 1331078400000 | 4438.23 |
| 1331164800000 | 4582.4 |
| 1331251200000 | 4542.84 |
| 1331510400000 | 4546.43 |
| 1331596800000 | 4606.64 |
| 1331683200000 | 4593.24 |
| 1331769600000 | 4639.7 |
| 1331856000000 | 4692.57 |
| 1332115200000 | 4717.53 |
| 1332201600000 | 4659.21 |
| 1332288000000 | 4635.44 |
| 1332374400000 | 4579.48 |
| 1332460800000 | 4609.53 |
| 1332720000000 | 4677.73 |
| 1332806400000 | 4653.5 |
| 1332892800000 | 4604.3 |
| 1332979200000 | 4529.44 |
| 1333065600000 | 4596.44 |
| 1333324800000 | 4642.7 |
| 1333411200000 | 4609.66 |
| 1333497600000 | 4420.61 |
| 1333584000000 | 4401.68 |
| 1333670400000 | 4401.68 |
| 1333929600000 | 4401.61 |
| 1334016000000 | 4295.19 |
| 1334102400000 | 4338.15 |
| 1334188800000 | 4403.72 |
| 1334275200000 | 4294.44 |
| 1334534400000 | 4306.12 |
| 1334620800000 | 4428.08 |
| 1334707200000 | 4369.26 |
| 1334793600000 | 4343.57 |
| 1334880000000 | 4394.27 |
| 1335139200000 | 4247.81 |
| 1335225600000 | 4330.04 |
| 1335312000000 | 4391.44 |
| 1335398400000 | 4401.88 |
| 1335484800000 | 4450.38 |
| 1335744000000 | 4414.84 |
| 1335830400000 | 4411.92 |
| 1335916800000 | 4371.49 |
| 1336003200000 | 4372.22 |
| 1336089600000 | 4295.26 |
| 1336348800000 | 4307.46 |
| 1336435200000 | 4217.91 |
| 1336521600000 | 4179.48 |
| 1336608000000 | 4219.07 |
| 1336694400000 | 4231.81 |
| 1336953600000 | 4105.74 |
| 1337040000000 | 4052.23 |
| 1337126400000 | 4031.35 |
| 1337212800000 | 3988.26 |
| 1337299200000 | 3958.22 |
| 1337558400000 | 4003.99 |
| 1337644800000 | 4080.43 |
| 1337731200000 | 3929.48 |
| 1337817600000 | 3960.61 |
| 1337904000000 | 3948.98 |
| 1338163200000 | 3949.23 |
| 1338249600000 | 3982.79 |
| 1338336000000 | 3878.65 |
| 1338422400000 | 3853.49 |
| 1338508800000 | 3771.63 |
| 1338768000000 | 3795.9 |
| 1338854400000 | 3800.4 |
| 1338940800000 | 3890.6 |
| 1339027200000 | 3949.06 |
| 1339113600000 | 3912.75 |
| 1339372800000 | 3922.6 |
| 1339459200000 | 3911.96 |
| 1339545600000 | 3938.71 |
| 1339632000000 | 3942.95 |
| 1339718400000 | 3997.52 |
| 1339977600000 | 3973.3 |
| 1340064000000 | 4075.84 |
| 1340150400000 | 4105.76 |
| 1340236800000 | 4060.23 |
| 1340323200000 | 4014.57 |
| 1340582400000 | 3916.58 |
| 1340668800000 | 3901.73 |
| 1340755200000 | 3952.97 |
| 1340841600000 | 3927.42 |
| 1340928000000 | 4163.85 |
| 1341187200000 | 4172.88 |
| 1341273600000 | 4231.42 |
| 1341360000000 | 4199.12 |
| 1341446400000 | 4128.5 |
| 1341532800000 | 4040.95 |
| 1341792000000 | 4025.71 |
| 1341878400000 | 4044.83 |
| 1341964800000 | 4034.33 |
| 1342051200000 | 3978.27 |
| 1342137600000 | 4047.15 |
| 1342396800000 | 4049.62 |
| 1342483200000 | 4042.67 |
| 1342569600000 | 4106.07 |
| 1342656000000 | 4149.64 |
| 1342742400000 | 4048.35 |
| 1343001600000 | 3931.78 |
| 1343088000000 | 3898.31 |
| 1343174400000 | 3922.4 |
| 1343260800000 | 4095.73 |
| 1343347200000 | 4184.48 |
| 1343606400000 | 4196.4 |
| 1343692800000 | 4200.26 |
| 1343779200000 | 4200.52 |
| 1343865600000 | 4080.1 |
| 1343952000000 | 4267.09 |
| 1344211200000 | 4325.77 |
| 1344297600000 | 4361.97 |
| 1344384000000 | 4334.65 |
| 1344470400000 | 4337.16 |
| 1344556800000 | 4323.27 |
| 1344816000000 | 4318.97 |
| 1344902400000 | 4335.3 |
| 1344988800000 | 4320.37 |
| 1345075200000 | 4377.82 |
| 1345161600000 | 4384.43 |
| 1345420800000 | 4383.49 |
| 1345507200000 | 4460.82 |
| 1345593600000 | 4402.89 |
| 1345680000000 | 4412.37 |
| 1345766400000 | 4395.67 |
| 1346025600000 | 4427.78 |
| 1346112000000 | 4405.57 |
| 1346198400000 | 4388.84 |
| 1346284800000 | 4335.41 |
| 1346371200000 | 4414.58 |
| 1346630400000 | 4438.04 |
| 1346716800000 | 4387.03 |
| 1346803200000 | 4411.66 |
| 1346889600000 | 4531.09 |
| 1346976000000 | 4619.12 |
| 1347235200000 | 4600.27 |
| 1347321600000 | 4649.11 |
| 1347408000000 | 4680.9 |
| 1347494400000 | 4660.99 |
| 1347580800000 | 4824.31 |
| 1347840000000 | 4800.26 |
| 1347926400000 | 4737.26 |
| 1348012800000 | 4764.05 |
| 1348099200000 | 4710.2 |
| 1348185600000 | 4755.37 |
| 1348444800000 | 4704.81 |
| 1348531200000 | 4743.14 |
| 1348617600000 | 4600.13 |
| 1348704000000 | 4624.13 |
| 1348790400000 | 4567.85 |
| 1349049600000 | 4654.77 |
| 1349136000000 | 4660.02 |
| 1349222400000 | 4638.72 |
| 1349308800000 | 4677.77 |
| 1349395200000 | 4759.47 |
| 1349654400000 | 4678.48 |
| 1349740800000 | 4623.55 |
| 1349827200000 | 4596.86 |
| 1349913600000 | 4647.72 |
| 1350000000000 | 4633.22 |
| 1350259200000 | 4651.63 |
| 1350345600000 | 4756.3 |
| 1350432000000 | 4819.62 |
| 1350518400000 | 4819.04 |
| 1350604800000 | 4754.14 |
| 1350864000000 | 4752.18 |
| 1350950400000 | 4624.93 |
| 1351036800000 | 4642.26 |
| 1351123200000 | 4636.38 |
| 1351209600000 | 4635.51 |
| 1351468800000 | 4609.31 |
| 1351555200000 | 4677.09 |
| 1351641600000 | 4652.4 |
| 1351728000000 | 4691.56 |
| 1351814400000 | 4683.8 |
| 1352073600000 | 4630.58 |
| 1352160000000 | 4660.24 |
| 1352246400000 | 4578.08 |
| 1352332800000 | 4559.47 |
| 1352419200000 | 4552.85 |
| 1352678400000 | 4542.37 |
| 1352764800000 | 4557.83 |
| 1352851200000 | 4536.16 |
| 1352937600000 | 4516.81 |
| 1353024000000 | 4434.89 |
| 1353283200000 | 4577 |
| 1353369600000 | 4587.07 |
| 1353456000000 | 4609.74 |
| 1353542400000 | 4668.46 |
| 1353628800000 | 4729.56 |
| 1353888000000 | 4711.36 |
| 1353974400000 | 4708.7 |
| 1354060800000 | 4707.99 |
| 1354147200000 | 4790.95 |
| 1354233600000 | 4796.28 |
| 1354492800000 | 4829.33 |
| 1354579200000 | 4839.71 |
| 1354665600000 | 4840.89 |
| 1354752000000 | 4843.13 |
| 1354838400000 | 4822.64 |
| 1355097600000 | 4819.67 |
| 1355184000000 | 4880.46 |
| 1355270400000 | 4899.39 |
| 1355356800000 | 4903.24 |
| 1355443200000 | 4914.47 |
| 1355702400000 | 4933.24 |
| 1355788800000 | 4978.94 |
| 1355875200000 | 5023.52 |
| 1355961600000 | 5017.37 |
| 1356048000000 | 4980.59 |
| 1356307200000 | 4982.55 |
| 1356393600000 | 4982.55 |
| 1356480000000 | 4992.92 |
| 1356566400000 | 5001.5 |
| 1356652800000 | 4961.95 |
| 1356912000000 | 4959.95 |
| 1357084800000 | 5080.54 |
| 1357171200000 | 5050.19 |
| 1357257600000 | 5050.57 |
| 1357516800000 | 5054.84 |
| 1357603200000 | 5038.11 |
| 1357689600000 | 5063.62 |
| 1357776000000 | 5126.82 |
| 1357862400000 | 5181.65 |
| 1358121600000 | 5181.16 |
| 1358208000000 | 5161.58 |
| 1358294400000 | 5154.48 |
| 1358380800000 | 5219.03 |
| 1358467200000 | 5180.87 |
| 1358726400000 | 5209.28 |
| 1358812800000 | 5187.08 |
| 1358899200000 | 5196.74 |
| 1358985600000 | 5252.44 |
| 1359072000000 | 5323.58 |
| 1359331200000 | 5320.48 |
| 1359417600000 | 5331.3 |
| 1359504000000 | 5339.17 |
| 1359590400000 | 5308.39 |
| 1359676800000 | 5392.69 |
| 1359936000000 | 5236.19 |
| 1360022400000 | 5260.3 |
| 1360108800000 | 5235.5 |
| 1360195200000 | 5151.27 |
| 1360281600000 | 5201.31 |
| 1360540800000 | 5180.15 |
| 1360627200000 | 5244.62 |
| 1360713600000 | 5270.95 |
| 1360800000000 | 5219.21 |
| 1360886400000 | 5212.07 |
| 1361145600000 | 5209.39 |
| 1361232000000 | 5281.32 |
| 1361318400000 | 5281.64 |
| 1361404800000 | 5131.09 |
| 1361491200000 | 5172.61 |
| 1361750400000 | 5218.08 |
| 1361836800000 | 5069.77 |
| 1361923200000 | 5136.95 |
| 1362009600000 | 5167.21 |
| 1362096000000 | 5110.56 |
| 1362355200000 | 5123.98 |
| 1362441600000 | 5227.39 |
| 1362528000000 | 5204.54 |
| 1362614400000 | 5249.45 |
| 1362700800000 | 5254.23 |
| 1362960000000 | 5262.86 |
| 1363046400000 | 5270.05 |
| 1363132800000 | 5230.54 |
| 1363219200000 | 5291.85 |
| 1363305600000 | 5317.79 |
| 1363564800000 | 5252.1 |
| 1363651200000 | 5180.55 |
| 1363737600000 | 5243.19 |
| 1363824000000 | 5188.17 |
| 1363910400000 | 5208.46 |
| 1364169600000 | 5133.86 |
| 1364256000000 | 5130.03 |
| 1364342400000 | 5062.77 |
| 1364428800000 | 5109.55 |
| 1364515200000 | 5109.55 |
| 1364774400000 | 5110.06 |
| 1364860800000 | 5182.17 |
| 1364947200000 | 5143.49 |
| 1365033600000 | 5091.19 |
| 1365120000000 | 5082.68 |
| 1365379200000 | 5095.22 |
| 1365465600000 | 5115.47 |
| 1365552000000 | 5233.51 |
| 1365638400000 | 5284.16 |
| 1365724800000 | 5219.61 |
| 1365984000000 | 5190.13 |
| 1366070400000 | 5176.34 |
| 1366156800000 | 5040.52 |
| 1366243200000 | 5051.9 |
| 1366329600000 | 5083.33 |
| 1366588800000 | 5073.3 |
| 1366675200000 | 5189.98 |
| 1366761600000 | 5226.36 |
| 1366848000000 | 5261.27 |
| 1366934400000 | 5249.54 |
| 1367193600000 | 5327.93 |
| 1367280000000 | 5384.49 |
| 1367366400000 | 5387.77 |
| 1367452800000 | 5347.57 |
| 1367539200000 | 5429.91 |
| 1367798400000 | 5404.1 |
| 1367884800000 | 5438.63 |
| 1367971200000 | 5522.33 |
| 1368057600000 | 5486.65 |
| 1368144000000 | 5454.35 |
| 1368403200000 | 5444.52 |
| 1368489600000 | 5465.43 |
| 1368576000000 | 5452.9 |
| 1368662400000 | 5479.04 |
| 1368748800000 | 5447.43 |
| 1369008000000 | 5472.12 |
| 1369094400000 | 5482.45 |
| 1369180800000 | 5502.45 |
| 1369267200000 | 5394.48 |
| 1369353600000 | 5401.23 |
| 1369612800000 | 5439.64 |
| 1369699200000 | 5459.8 |
| 1369785600000 | 5421.24 |
| 1369872000000 | 5476.53 |
| 1369958400000 | 5389.89 |
| 1370217600000 | 5371.18 |
| 1370304000000 | 5409.21 |
| 1370390400000 | 5340.86 |
| 1370476800000 | 5326.74 |
| 1370563200000 | 5407.47 |
| 1370822400000 | 5394.13 |
| 1370908800000 | 5361.66 |
| 1370995200000 | 5371.83 |
| 1371081600000 | 5344.46 |
| 1371168000000 | 5382.84 |
| 1371427200000 | 5430.02 |
| 1371513600000 | 5449.96 |
| 1371600000000 | 5439.88 |
| 1371686400000 | 5179.66 |
| 1371772800000 | 5100.11 |
| 1372032000000 | 4985.92 |
| 1372118400000 | 5049.03 |
| 1372204800000 | 5120.35 |
| 1372291200000 | 5161.19 |
| 1372377600000 | 5138.71 |
| 1372636800000 | 5199.63 |
| 1372723200000 | 5178.69 |
| 1372809600000 | 5111.07 |
| 1372896000000 | 5207.79 |
| 1372982400000 | 5110.71 |
| 1373241600000 | 5195.85 |
| 1373328000000 | 5199.06 |
| 1373414400000 | 5235.95 |
| 1373500800000 | 5346.33 |
| 1373587200000 | 5344.09 |
| 1373846400000 | 5359.49 |
| 1373932800000 | 5371.36 |
| 1374019200000 | 5375.15 |
| 1374105600000 | 5417.15 |
| 1374192000000 | 5440.11 |
| 1374451200000 | 5469.96 |
| 1374537600000 | 5473.96 |
| 1374624000000 | 5524.18 |
| 1374710400000 | 5505.9 |
| 1374796800000 | 5507.46 |
| 1375056000000 | 5505.45 |
| 1375142400000 | 5524.09 |
| 1375228800000 | 5543.14 |
| 1375315200000 | 5586.99 |
| 1375401600000 | 5631.7 |
| 1375660800000 | 5621.75 |
| 1375747200000 | 5629.83 |
| 1375833600000 | 5631.2 |
| 1375920000000 | 5696.68 |
| 1376006400000 | 5707.84 |
| 1376265600000 | 5689.89 |
| 1376352000000 | 5688.52 |
| 1376438400000 | 5725.24 |
| 1376524800000 | 5671.14 |
| 1376611200000 | 5731.86 |
| 1376870400000 | 5704.5 |
| 1376956800000 | 5685.68 |
| 1377043200000 | 5633.9 |
| 1377129600000 | 5691.91 |
| 1377216000000 | 5738.22 |
| 1377475200000 | 5714.99 |
| 1377561600000 | 5607.57 |
| 1377648000000 | 5553.28 |
| 1377734400000 | 5527.77 |
| 1377820800000 | 5460.59 |
| 1378080000000 | 5555.63 |
| 1378166400000 | 5526.84 |
| 1378252800000 | 5549.26 |
| 1378339200000 | 5542.63 |
| 1378425600000 | 5594.62 |
| 1378684800000 | 5638.9 |
| 1378771200000 | 5732.88 |
| 1378857600000 | 5769.44 |
| 1378944000000 | 5769.19 |
| 1379030400000 | 5751.03 |
| 1379289600000 | 5836.77 |
| 1379376000000 | 5822.19 |
| 1379462400000 | 5852.26 |
| 1379548800000 | 5984.11 |
| 1379635200000 | 5962.28 |
| 1379894400000 | 5920.61 |
| 1379980800000 | 5938.32 |
| 1380067200000 | 5936.3 |
| 1380153600000 | 5926.88 |
| 1380240000000 | 5945.08 |
| 1380499200000 | 5902.99 |
| 1380585600000 | 5962.33 |
| 1380672000000 | 5954.05 |
| 1380758400000 | 5947.05 |
| 1380844800000 | 5953.11 |
| 1381104000000 | 5923.56 |
| 1381190400000 | 5899.82 |
| 1381276800000 | 5841.72 |
| 1381363200000 | 5944.2 |
| 1381449600000 | 5984.83 |
| 1381708800000 | 5994.74 |
| 1381795200000 | 6003.74 |
| 1381881600000 | 6014.06 |
| 1381968000000 | 6097.12 |
| 1382054400000 | 6160.16 |
| 1382313600000 | 6170.41 |
| 1382400000000 | 6249.21 |
| 1382486400000 | 6216.94 |
| 1382572800000 | 6253.92 |
| 1382659200000 | 6235.97 |
| 1382918400000 | 6218.9 |
| 1383004800000 | 6237.09 |
| 1383091200000 | 6235.46 |
| 1383177600000 | 6179.62 |
| 1383264000000 | 6111.09 |
| 1383523200000 | 6138.43 |
| 1383609600000 | 6090.06 |
| 1383696000000 | 6161.76 |
| 1383782400000 | 6087.28 |
| 1383868800000 | 6054.69 |
| 1384128000000 | 6114.95 |
| 1384214400000 | 6092.09 |
| 1384300800000 | 6046.38 |
| 1384387200000 | 6121.71 |
| 1384473600000 | 6139.75 |
| 1384732800000 | 6205.29 |
| 1384819200000 | 6157.31 |
| 1384905600000 | 6122.02 |
| 1384992000000 | 6111.75 |
| 1385078400000 | 6159.08 |
| 1385337600000 | 6182.16 |
| 1385424000000 | 6185.44 |
| 1385510400000 | 6219.92 |
| 1385596800000 | 6253.19 |
| 1385683200000 | 6259.14 |
| 1385942400000 | 6217.48 |
| 1386028800000 | 6118.65 |
| 1386115200000 | 6066.73 |
| 1386201600000 | 6062.03 |
| 1386288000000 | 6111.14 |
| 1386547200000 | 6142.68 |
| 1386633600000 | 6121.88 |
| 1386720000000 | 6106.6 |
| 1386806400000 | 6031.26 |
| 1386892800000 | 6012.91 |
| 1387152000000 | 6100.12 |
| 1387238400000 | 6046.1 |
| 1387324800000 | 6113.93 |
| 1387411200000 | 6169.48 |
| 1387497600000 | 6211.59 |
| 1387756800000 | 6268.88 |
| 1387843200000 | 6254.93 |
| 1387929600000 | 6254.93 |
| 1388016000000 | 6266.46 |
| 1388102400000 | 6380.82 |
| 1388361600000 | 6392.7 |
| 1388448000000 | 6386.37 |
| 1388620800000 | 6272.9 |
| 1388707200000 | 6288.64 |
| 1388966400000 | 6296.11 |
| 1389052800000 | 6332.29 |
| 1389139200000 | 6339.7 |
| 1389225600000 | 6309.27 |
| 1389312000000 | 6388.53 |
| 1389571200000 | 6410.3 |
| 1389657600000 | 6429.3 |
| 1389744000000 | 6457.12 |
| 1389830400000 | 6452.45 |
| 1389916800000 | 6448.16 |
| 1390176000000 | 6444.08 |
| 1390262400000 | 6432.04 |
| 1390348800000 | 6436.64 |
| 1390435200000 | 6438.8 |
| 1390521600000 | 6290.82 |
| 1390780800000 | 6239.76 |
| 1390867200000 | 6283.6 |
| 1390953600000 | 6240.31 |
| 1391040000000 | 6224.73 |
| 1391126400000 | 6172.76 |
| 1391385600000 | 6109.91 |
| 1391472000000 | 6098.16 |
| 1391558400000 | 6121.2 |
| 1391644800000 | 6250.54 |
| 1391731200000 | 6310.18 |
| 1391990400000 | 6327.24 |
| 1392076800000 | 6414.89 |
| 1392163200000 | 6403.68 |
| 1392249600000 | 6442.45 |
| 1392336000000 | 6489.3 |
| 1392595200000 | 6508.35 |
| 1392681600000 | 6518.85 |
| 1392768000000 | 6528.53 |
| 1392854400000 | 6498.85 |
| 1392940800000 | 6543.35 |
| 1393200000000 | 6588.7 |
| 1393286400000 | 6604.09 |
| 1393372800000 | 6560.92 |
| 1393459200000 | 6549.58 |
| 1393545600000 | 6644.61 |
| 1393804800000 | 6452.29 |
| 1393891200000 | 6581.25 |
| 1393977600000 | 6589.17 |
| 1394064000000 | 6665.18 |
| 1394150400000 | 6594.9 |
| 1394409600000 | 6589.19 |
| 1394496000000 | 6586.21 |
| 1394582400000 | 6541.63 |
| 1394668800000 | 6475.62 |
| 1394755200000 | 6426.79 |
| 1395014400000 | 6510.91 |
| 1395100800000 | 6560.21 |
| 1395187200000 | 6554.66 |
| 1395273600000 | 6502.84 |
| 1395360000000 | 6507.56 |
| 1395619200000 | 6426.99 |
| 1395705600000 | 6500.8 |
| 1395792000000 | 6560.81 |
| 1395878400000 | 6545.07 |
| 1395964800000 | 6607.54 |
| 1396224000000 | 6647.78 |
| 1396310400000 | 6699.11 |
| 1396396800000 | 6693.12 |
| 1396483200000 | 6680.93 |
| 1396569600000 | 6702.49 |
| 1396828800000 | 6646.81 |
| 1396915200000 | 6643.85 |
| 1397001600000 | 6683.46 |
| 1397088000000 | 6667.54 |
| 1397174400000 | 6585.84 |
| 1397433600000 | 6562.05 |
| 1397520000000 | 6497.98 |
| 1397606400000 | 6575.85 |
| 1397692800000 | 6621.49 |
| 1397779200000 | 6621.49 |
| 1398038400000 | 6604.39 |
| 1398124800000 | 6700.15 |
| 1398211200000 | 6681.76 |
| 1398297600000 | 6691.88 |
| 1398384000000 | 6637.98 |
| 1398643200000 | 6657.46 |
| 1398729600000 | 6716.79 |
| 1398816000000 | 6743.32 |
| 1398902400000 | 6745.73 |
| 1398988800000 | 6730.18 |
| 1399248000000 | 6721.16 |
| 1399334400000 | 6724.95 |
| 1399420800000 | 6723.96 |
| 1399507200000 | 6771.71 |
| 1399593600000 | 6701.71 |
| 1399852800000 | 6754.11 |
| 1399939200000 | 6741.92 |
| 1400025600000 | 6746.23 |
| 1400112000000 | 6680.62 |
| 1400198400000 | 6679.78 |
| 1400457600000 | 6687.29 |
| 1400544000000 | 6679.02 |
| 1400630400000 | 6697.83 |
| 1400716800000 | 6711.72 |
| 1400803200000 | 6721.65 |
| 1401062400000 | 6793.18 |
| 1401148800000 | 6784.99 |
| 1401235200000 | 6782.68 |
| 1401321600000 | 6793.35 |
| 1401408000000 | 6806.17 |
| 1401667200000 | 6800.45 |
| 1401753600000 | 6781.81 |
| 1401840000000 | 6789.54 |
| 1401926400000 | 6819.57 |
| 1402012800000 | 6881.43 |
| 1402272000000 | 6878.54 |
| 1402358400000 | 6881.17 |
| 1402444800000 | 6827.74 |
| 1402531200000 | 6833.51 |
| 1402617600000 | 6806.13 |
| 1402876800000 | 6797.93 |
| 1402963200000 | 6803.3 |
| 1403049600000 | 6818.63 |
| 1403136000000 | 6884.54 |
| 1403222400000 | 6839.19 |
| 1403481600000 | 6817.21 |
| 1403568000000 | 6812.15 |
| 1403654400000 | 6758.78 |
| 1403740800000 | 6717.96 |
| 1403827200000 | 6745.73 |
| 1404086400000 | 6768.67 |
| 1404172800000 | 6813.34 |
| 1404259200000 | 6805.99 |
| 1404345600000 | 6847.26 |
| 1404432000000 | 6804.01 |
| 1404691200000 | 6744.35 |
| 1404777600000 | 6662.02 |
| 1404864000000 | 6686.78 |
| 1404950400000 | 6581.2 |
| 1405036800000 | 6589.41 |
| 1405296000000 | 6667.47 |
| 1405382400000 | 6596.3 |
| 1405468800000 | 6666.8 |
| 1405555200000 | 6593.17 |
| 1405641600000 | 6583.54 |
| 1405900800000 | 6553.32 |
| 1405987200000 | 6608.98 |
| 1406073600000 | 6620.35 |
| 1406160000000 | 6667.12 |
| 1406246400000 | 6589.21 |
| 1406505600000 | 6572.31 |
| 1406592000000 | 6578.49 |
| 1406678400000 | 6525.14 |
| 1406764800000 | 6428.32 |
| 1406851200000 | 6378.2 |
| 1407110400000 | 6350.75 |
| 1407196800000 | 6336.36 |
| 1407283200000 | 6271.33 |
| 1407369600000 | 6219.22 |
| 1407456000000 | 6223.67 |
| 1407715200000 | 6303.47 |
| 1407801600000 | 6261.52 |
| 1407888000000 | 6320.14 |
| 1407974400000 | 6335.91 |
| 1408060800000 | 6300.33 |
| 1408320000000 | 6366.46 |
| 1408406400000 | 6391.12 |
| 1408492800000 | 6369.08 |
| 1408579200000 | 6427.94 |
| 1408665600000 | 6373.17 |
| 1408924800000 | 6449.31 |
| 1409011200000 | 6501.25 |
| 1409097600000 | 6507.8 |
| 1409184000000 | 6438.69 |
| 1409270400000 | 6450.29 |
| 1409529600000 | 6442.22 |
| 1409616000000 | 6447.69 |
| 1409702400000 | 6510.43 |
| 1409788800000 | 6500.44 |
| 1409875200000 | 6484.21 |
| 1410134400000 | 6477.19 |
| 1410220800000 | 6429.75 |
| 1410307200000 | 6419.92 |
| 1410393600000 | 6423.11 |
| 1410480000000 | 6417.26 |
| 1410739200000 | 6407.78 |
| 1410825600000 | 6389.84 |
| 1410912000000 | 6429.86 |
| 1410998400000 | 6464.82 |
| 1411084800000 | 6428.04 |
| 1411344000000 | 6392.91 |
| 1411430400000 | 6332.69 |
| 1411516800000 | 6339.09 |
| 1411603200000 | 6256.65 |
| 1411689600000 | 6252.3 |
| 1411948800000 | 6214.3 |
| 1412035200000 | 6244.86 |
| 1412121600000 | 6173.31 |
| 1412208000000 | 6059.26 |
| 1412294400000 | 6034.43 |
| 1412553600000 | 6070.69 |
| 1412640000000 | 5992.63 |
| 1412726400000 | 5965.05 |
| 1412812800000 | 5957.67 |
| 1412899200000 | 5822.37 |
| 1413158400000 | 5839.98 |
| 1413244800000 | 5842.98 |
| 1413331200000 | 5707.2 |
| 1413417600000 | 5675.32 |
| 1413504000000 | 5838.25 |
| 1413763200000 | 5814.27 |
| 1413849600000 | 5913.8 |
| 1413936000000 | 5937.06 |
| 1414022400000 | 5978.61 |
| 1414108800000 | 5968.18 |
| 1414368000000 | 5944.66 |
| 1414454400000 | 6030.66 |
| 1414540800000 | 6036.86 |
| 1414627200000 | 6007.87 |
| 1414713600000 | 6070.17 |
| 1414972800000 | 6000.33 |
| 1415059200000 | 5980.08 |
| 1415145600000 | 6033.5 |
| 1415232000000 | 6025.09 |
| 1415318400000 | 5969.74 |
| 1415577600000 | 6031.27 |
| 1415664000000 | 6042.53 |
| 1415750400000 | 5994.49 |
| 1415836800000 | 6016.73 |
| 1415923200000 | 6023.08 |
| 1416182400000 | 6041.68 |
| 1416268800000 | 6134.88 |
| 1416355200000 | 6142.65 |
| 1416441600000 | 6122.65 |
| 1416528000000 | 6185.79 |
| 1416787200000 | 6221.72 |
| 1416873600000 | 6265.53 |
| 1416960000000 | 6284.71 |
| 1417046400000 | 6290.99 |
| 1417132800000 | 6283.99 |
| 1417392000000 | 6265.43 |
| 1417478400000 | 6235.84 |
| 1417564800000 | 6226.68 |
| 1417651200000 | 6212.83 |
| 1417737600000 | 6258.88 |
| 1417996800000 | 6216.56 |
| 1418083200000 | 6153.57 |
| 1418169600000 | 6127.64 |
| 1418256000000 | 6118.91 |
| 1418342400000 | 6014.07 |
| 1418601600000 | 5860.83 |
| 1418688000000 | 5984.25 |
| 1418774400000 | 5931.11 |
| 1418860800000 | 6046.77 |
| 1418947200000 | 6037.36 |
| 1419206400000 | 6065.76 |
| 1419292800000 | 6071.7 |
| 1419379200000 | 6068.5 |
| 1419465600000 | 6068.5 |
| 1419552000000 | 6057.64 |
| 1419811200000 | 6066.28 |
| 1419897600000 | 6002.34 |
| 1419984000000 | 5980.18 |
| 1420156800000 | 5945.37 |
| 1420416000000 | 5773.44 |
| 1420502400000 | 5736.05 |
| 1420588800000 | 5689.93 |
| 1420675200000 | 5844.36 |
| 1420761600000 | 5780.47 |
| 1421020800000 | 5817.54 |
| 1421107200000 | 5886.06 |
| 1421193600000 | 5818.51 |
| 1421280000000 | 5856.49 |
| 1421366400000 | 5876.33 |
| 1421625600000 | 5972.31 |
| 1421712000000 | 5976.28 |
| 1421798400000 | 6011.4 |
| 1421884800000 | 6004.76 |
| 1421971200000 | 6022.22 |
| 1422230400000 | 6065.04 |
| 1422316800000 | 6077.74 |
| 1422403200000 | 6043.3 |
| 1422489600000 | 6054.41 |
| 1422576000000 | 6009.23 |
| 1422835200000 | 6048.7 |
| 1422921600000 | 6152.94 |
| 1423008000000 | 6162.73 |
| 1423094400000 | 6164.37 |
| 1423180800000 | 6124.37 |
| 1423440000000 | 6066.67 |
| 1423526400000 | 6112.65 |
| 1423612800000 | 6076.9 |
| 1423699200000 | 6170.92 |
| 1423785600000 | 6226.03 |
| 1424044800000 | 6226.92 |
| 1424131200000 | 6226.57 |
| 1424217600000 | 6254.87 |
| 1424304000000 | 6303.6 |
| 1424390400000 | 6309.55 |
| 1424649600000 | 6348.96 |
| 1424736000000 | 6369.71 |
| 1424822400000 | 6376.37 |
| 1424908800000 | 6358.67 |
| 1424995200000 | 6391.72 |
| 1425254400000 | 6370.63 |
| 1425340800000 | 6300.27 |
| 1425427200000 | 6278.31 |
| 1425513600000 | 6312.61 |
| 1425600000000 | 6234.37 |
| 1425859200000 | 6207.59 |
| 1425945600000 | 6080.99 |
| 1426032000000 | 6119.4 |
| 1426118400000 | 6143.16 |
| 1426204800000 | 6126.45 |
| 1426464000000 | 6218.33 |
| 1426550400000 | 6174.22 |
| 1426636800000 | 6206.8 |
| 1426723200000 | 6227.58 |
| 1426809600000 | 6389.82 |
| 1427068800000 | 6436.15 |
| 1427155200000 | 6466.87 |
| 1427241600000 | 6435.8 |
| 1427328000000 | 6351.54 |
| 1427414400000 | 6361.11 |
| 1427673600000 | 6409.27 |
| 1427760000000 | 6314.05 |
| 1427846400000 | 6349.66 |
| 1427932800000 | 6427.31 |
| 1428019200000 | 6424.63 |
| 1428278400000 | 6506.05 |
| 1428364800000 | 6499.44 |
| 1428451200000 | 6442.27 |
| 1428537600000 | 6449.5 |
| 1428624000000 | 6476.65 |
| 1428883200000 | 6459.35 |
| 1428969600000 | 6492.97 |
| 1429056000000 | 6472.42 |
| 1429142400000 | 6473.63 |
| 1429228800000 | 6390.62 |
| 1429488000000 | 6437.78 |
| 1429574400000 | 6470.38 |
| 1429660800000 | 6443.45 |
| 1429747200000 | 6459.1 |
| 1429833600000 | 6516.96 |
| 1430092800000 | 6604.88 |
| 1430179200000 | 6557.12 |
| 1430265600000 | 6503.84 |
| 1430352000000 | 6529.86 |
| 1430438400000 | 6542.57 |
| 1430697600000 | 6559.58 |
| 1430784000000 | 6461.84 |
| 1430870400000 | 6533.2 |
| 1430956800000 | 6489.72 |
| 1431043200000 | 6609.3 |
| 1431302400000 | 6569.49 |
| 1431388800000 | 6547.66 |
| 1431475200000 | 6604.64 |
| 1431561600000 | 6671.49 |
| 1431648000000 | 6683.92 |
| 1431907200000 | 6680.27 |
| 1431993600000 | 6657.12 |
| 1432080000000 | 6659.82 |
| 1432166400000 | 6686.69 |
| 1432252800000 | 6624.75 |
| 1432512000000 | 6597.92 |
| 1432598400000 | 6475.06 |
| 1432684800000 | 6551.79 |
| 1432771200000 | 6551.22 |
| 1432857600000 | 6459.82 |
| 1433116800000 | 6439.27 |
| 1433203200000 | 6531.01 |
| 1433289600000 | 6626.98 |
| 1433376000000 | 6592.93 |
| 1433462400000 | 6408.24 |
| 1433721600000 | 6403.72 |
| 1433808000000 | 6405.13 |
| 1433894400000 | 6545.63 |
| 1433980800000 | 6539.8 |
| 1434067200000 | 6493.56 |
| 1434326400000 | 6364.15 |
| 1434412800000 | 6394.16 |
| 1434499200000 | 6347.97 |
| 1434585600000 | 6456.95 |
| 1434672000000 | 6427.74 |
| 1434931200000 | 6655.57 |
| 1435017600000 | 6596.72 |
| 1435104000000 | 6561.65 |
| 1435190400000 | 6557.12 |
| 1435276800000 | 6546.06 |
| 1435536000000 | 6356.28 |
| 1435622400000 | 6278.21 |
| 1435708800000 | 6361.61 |
| 1435795200000 | 6321.83 |
| 1435881600000 | 6291.09 |
| 1436140800000 | 6179.16 |
| 1436227200000 | 6004.56 |
| 1436313600000 | 6104.44 |
| 1436400000000 | 6237.64 |
| 1436486400000 | 6465.12 |
| 1436745600000 | 6478.03 |
| 1436832000000 | 6498.66 |
| 1436918400000 | 6492.04 |
| 1437004800000 | 6560.35 |
| 1437091200000 | 6522.06 |
| 1437350400000 | 6562.64 |
| 1437436800000 | 6542.89 |
| 1437523200000 | 6479.57 |
| 1437609600000 | 6530.52 |
| 1437696000000 | 6476.42 |
| 1437955200000 | 6404.52 |
| 1438041600000 | 6423.22 |
| 1438128000000 | 6467.15 |
| 1438214400000 | 6423.42 |
| 1438300800000 | 6518.9 |
| 1438560000000 | 6529.55 |
| 1438646400000 | 6504.47 |
| 1438732800000 | 6516.81 |
| 1438819200000 | 6505.37 |
| 1438905600000 | 6463.12 |
| 1439164800000 | 6540.51 |
| 1439251200000 | 6477.15 |
| 1439337600000 | 6373.88 |
| 1439424000000 | 6420.16 |
| 1439510400000 | 6397.63 |
| 1439769600000 | 6393.5 |
| 1439856000000 | 6378.23 |
| 1439942400000 | 6287.6 |
| 1440028800000 | 6229.97 |
| 1440115200000 | 6107.24 |
| 1440374400000 | 5944.88 |
| 1440460800000 | 6100.8 |
| 1440547200000 | 6016.41 |
| 1440633600000 | 6105.01 |
| 1440720000000 | 6113.09 |
| 1440979200000 | 6085.66 |
| 1441065600000 | 5974.69 |
| 1441152000000 | 5969.87 |
| 1441238400000 | 6032.81 |
| 1441324800000 | 5903.16 |
| 1441584000000 | 5946.6 |
| 1441670400000 | 6020.73 |
| 1441756800000 | 6084.27 |
| 1441843200000 | 6042.98 |
| 1441929600000 | 6026.69 |
| 1442188800000 | 5995.63 |
| 1442275200000 | 6032.62 |
| 1442361600000 | 6114.54 |
| 1442448000000 | 6129.94 |
| 1442534400000 | 6045.13 |
| 1442793600000 | 5994.87 |
| 1442880000000 | 5779.26 |
| 1442966400000 | 5777.47 |
| 1443052800000 | 5726.99 |
| 1443139200000 | 5826.17 |
| 1443398400000 | 5725.64 |
| 1443484800000 | 5707.09 |
| 1443571200000 | 5805.16 |
| 1443657600000 | 5795.5 |
| 1443744000000 | 5857.63 |
| 1444003200000 | 5995.91 |
| 1444089600000 | 6071.84 |
| 1444176000000 | 6047.35 |
| 1444262400000 | 6084.72 |
| 1444348800000 | 6154.53 |
| 1444608000000 | 6157.05 |
| 1444694400000 | 6109.89 |
| 1444780800000 | 6087.2 |
| 1444867200000 | 6139.94 |
| 1444953600000 | 6170.21 |
| 1445212800000 | 6150.02 |
| 1445299200000 | 6144.07 |
| 1445385600000 | 6153.8 |
| 1445472000000 | 6172.87 |
| 1445558400000 | 6221.46 |
| 1445817600000 | 6210.51 |
| 1445904000000 | 6147.12 |
| 1445990400000 | 6221.46 |
| 1446076800000 | 6151.05 |
| 1446163200000 | 6204.2 |
| 1446422400000 | 6229.32 |
| 1446508800000 | 6197.49 |
| 1446595200000 | 6160.6 |
| 1446681600000 | 6169.16 |
| 1446768000000 | 6134.99 |
| 1447027200000 | 6064.11 |
| 1447113600000 | 6036.4 |
| 1447200000000 | 6094.6 |
| 1447286400000 | 6023.62 |
| 1447372800000 | 5961.53 |
| 1447632000000 | 5964.14 |
| 1447718400000 | 6063.94 |
| 1447804800000 | 6049.32 |
| 1447891200000 | 6124.5 |
| 1447977600000 | 6099.13 |
| 1448236800000 | 6054.92 |
| 1448323200000 | 5991.98 |
| 1448409600000 | 6050.08 |
| 1448496000000 | 6111.93 |
| 1448582400000 | 6097.2 |
| 1448841600000 | 6117.92 |
| 1448928000000 | 6115.27 |
| 1449014400000 | 6097.68 |
| 1449100800000 | 6092.94 |
| 1449187200000 | 6091.29 |
| 1449446400000 | 6114 |
| 1449532800000 | 6024.18 |
| 1449619200000 | 6032.56 |
| 1449705600000 | 6005.78 |
| 1449792000000 | 5920.02 |
| 1450051200000 | 5842.91 |
| 1450137600000 | 5948.57 |
| 1450224000000 | 5977.93 |
| 1450310400000 | 5998.2 |
| 1450396800000 | 5942.49 |
| 1450656000000 | 5915.51 |
| 1450742400000 | 5939.4 |
| 1450828800000 | 6022.41 |
| 1450915200000 | 6064.71 |
| 1451001600000 | 6064.71 |
| 1451260800000 | 6043.84 |
| 1451347200000 | 6106.2 |
| 1451433600000 | 6075.9 |
| 1451520000000 | 6021.3 |
| 1451865600000 | 5834.7 |
| 1451952000000 | 5807.3 |
| 1452038400000 | 5756.39 |
| 1452124800000 | 5688.29 |
| 1452211200000 | 5641.61 |
| 1452470400000 | 5592.11 |
| 1452556800000 | 5648.11 |
| 1452643200000 | 5671.47 |
| 1452729600000 | 5571.35 |
| 1452816000000 | 5483.27 |
| 1453075200000 | 5413.89 |
| 1453161600000 | 5514.93 |
| 1453248000000 | 5336.59 |
| 1453334400000 | 5399.78 |
| 1453420800000 | 5551.74 |
| 1453680000000 | 5531.75 |
| 1453766400000 | 5587.24 |
| 1453852800000 | 5611.06 |
| 1453939200000 | 5539.93 |
| 1454025600000 | 5600.73 |
| 1454284800000 | 5617.58 |
| 1454371200000 | 5510.17 |
| 1454457600000 | 5495.53 |
| 1454544000000 | 5549.3 |
| 1454630400000 | 5497.77 |
| 1454889600000 | 5301.02 |
| 1454976000000 | 5294.37 |
| 1455062400000 | 5346.58 |
| 1455148800000 | 5225.93 |
| 1455235200000 | 5303.32 |
| 1455494400000 | 5413.92 |
| 1455580800000 | 5391.43 |
| 1455667200000 | 5518.93 |
| 1455753600000 | 5512.22 |
| 1455840000000 | 5479.91 |
| 1456099200000 | 5545.54 |
| 1456185600000 | 5480.14 |
| 1456272000000 | 5366.61 |
| 1456358400000 | 5468.86 |
| 1456444800000 | 5495.18 |
| 1456704000000 | 5496.14 |
| 1456790400000 | 5582.73 |
| 1456876800000 | 5590.46 |
| 1456963200000 | 5627.63 |
| 1457049600000 | 5703 |
| 1457308800000 | 5674.46 |
| 1457395200000 | 5664.91 |
| 1457481600000 | 5664.77 |
| 1457568000000 | 5657.36 |
| 1457654400000 | 5819.35 |
| 1457913600000 | 5838.6 |
| 1458000000000 | 5791.86 |
| 1458086400000 | 5769.67 |
| 1458172800000 | 5864.79 |
| 1458259200000 | 5874.71 |
| 1458518400000 | 5853.61 |
| 1458604800000 | 5845.61 |
| 1458691200000 | 5818.89 |
| 1458777600000 | 5723.74 |
| 1458864000000 | 5723.75 |
| 1459123200000 | 5748.58 |
| 1459209600000 | 5755.11 |
| 1459296000000 | 5919.56 |
| 1459382400000 | 5886.83 |
| 1459468800000 | 5793.41 |
| 1459728000000 | 5826.23 |
| 1459814400000 | 5722.79 |
| 1459900800000 | 5765.68 |
| 1459987200000 | 5723.16 |
| 1460073600000 | 5810.29 |
| 1460332800000 | 5842.17 |
| 1460419200000 | 5829.73 |
| 1460505600000 | 5919.4 |
| 1460592000000 | 5940.68 |
| 1460678400000 | 5937.85 |
| 1460937600000 | 5974.59 |
| 1461024000000 | 6086.31 |
| 1461110400000 | 6089.12 |
| 1461196800000 | 6051.55 |
| 1461283200000 | 6003.92 |
| 1461542400000 | 5982.94 |
| 1461628800000 | 6010.28 |
| 1461715200000 | 6037.56 |
| 1461801600000 | 6051.19 |
| 1461888000000 | 5999.77 |
| 1462147200000 | 6038.97 |
| 1462233600000 | 5945.39 |
| 1462320000000 | 5875.17 |
| 1462406400000 | 5836.11 |
| 1462492800000 | 5835.64 |
| 1462752000000 | 5861.73 |
| 1462838400000 | 5907.88 |
| 1462924800000 | 5900.59 |
| 1463011200000 | 5859.11 |
| 1463097600000 | 5837.22 |
| 1463356800000 | 5853.87 |
| 1463443200000 | 5841.11 |
| 1463529600000 | 5841.97 |
| 1463616000000 | 5747.78 |
| 1463702400000 | 5824.83 |
| 1463961600000 | 5806.27 |
| 1464048000000 | 5896.76 |
| 1464134400000 | 5959.88 |
| 1464220800000 | 6006.1 |
| 1464307200000 | 5994.35 |
| 1464566400000 | 6009.81 |
| 1464652800000 | 5972.18 |
| 1464739200000 | 5964.6 |
| 1464825600000 | 5960.13 |
| 1464912000000 | 5994.67 |
| 1465171200000 | 6033.45 |
| 1465257600000 | 6101.91 |
| 1465344000000 | 6088.65 |
| 1465430400000 | 5999.48 |
| 1465516800000 | 5844.98 |
| 1465776000000 | 5732.92 |
| 1465862400000 | 5589.32 |
| 1465948800000 | 5648.6 |
| 1466035200000 | 5555.51 |
| 1466121600000 | 5672.72 |
| 1466380800000 | 5885.91 |
| 1466467200000 | 5889.71 |
| 1466553600000 | 5911.29 |
| 1466640000000 | 6034.98 |
| 1466726400000 | 5572.09 |
| 1466985600000 | 5300.2 |
| 1467072000000 | 5451.47 |
| 1467158400000 | 5609.26 |
| 1467244800000 | 5673.91 |
| 1467331200000 | 5740.57 |
| 1467590400000 | 5703.64 |
| 1467676800000 | 5588.82 |
| 1467763200000 | 5488.2 |
| 1467849600000 | 5537.65 |
| 1467936000000 | 5609.3 |
| 1468195200000 | 5707.6 |
| 1468281600000 | 5771.67 |
| 1468368000000 | 5785.01 |
| 1468454400000 | 5834.69 |
| 1468540800000 | 5806.08 |
| 1468800000000 | 5803.77 |
| 1468886400000 | 5759.34 |
| 1468972800000 | 5821.9 |
| 1469059200000 | 5808.99 |
| 1469145600000 | 5804.37 |
| 1469404800000 | 5812.45 |
| 1469491200000 | 5827.1 |
| 1469577600000 | 5857.8 |
| 1469664000000 | 5857.43 |
| 1469750400000 | 5956.25 |
| 1470009600000 | 5921.91 |
| 1470096000000 | 5849.18 |
| 1470182400000 | 5815.52 |
| 1470268800000 | 5848.04 |
| 1470355200000 | 5876.6 |
| 1470614400000 | 5882.55 |
| 1470700800000 | 5979.47 |
| 1470787200000 | 5993.13 |
| 1470873600000 | 6061.3 |
| 1470960000000 | 6053.86 |
| 1471219200000 | 6071.73 |
| 1471305600000 | 6051.69 |
| 1471392000000 | 5996.9 |
| 1471478400000 | 6063.85 |
| 1471564800000 | 6018.64 |
| 1471824000000 | 6020.79 |
| 1471910400000 | 6070.99 |
| 1471996800000 | 6046.47 |
| 1472083200000 | 6019.63 |
| 1472169600000 | 6051.42 |
| 1472428800000 | 5978.5 |
| 1472515200000 | 6007.32 |
| 1472601600000 | 5980.62 |
| 1472688000000 | 5996.98 |
| 1472774400000 | 6081.67 |
| 1473033600000 | 6084.2 |
| 1473120000000 | 6120.66 |
| 1473206400000 | 6158.85 |
| 1473292800000 | 6156.67 |
| 1473379200000 | 6054.46 |
| 1473638400000 | 5999.58 |
| 1473724800000 | 5966.43 |
| 1473811200000 | 5962.28 |
| 1473897600000 | 5983.23 |
| 1473984000000 | 5889.53 |
| 1474243200000 | 5957.56 |
| 1474329600000 | 5954.85 |
| 1474416000000 | 5964.93 |
| 1474502400000 | 6122.25 |
| 1474588800000 | 6073.84 |
| 1474848000000 | 6010.33 |
| 1474934400000 | 5962.27 |
| 1475020800000 | 6000.64 |
| 1475107200000 | 6021.59 |
| 1475193600000 | 6036.85 |
| 1475452800000 | 6030.55 |
| 1475539200000 | 6040.87 |
| 1475625600000 | 6046.9 |
| 1475712000000 | 6018.51 |
| 1475798400000 | 5972 |
| 1476057600000 | 6014.77 |
| 1476144000000 | 5932.67 |
| 1476230400000 | 5884.24 |
| 1476316800000 | 5842.32 |
| 1476403200000 | 5911.63 |
| 1476662400000 | 5872.41 |
| 1476748800000 | 5932.79 |
| 1476835200000 | 5950.46 |
| 1476921600000 | 5946.76 |
| 1477008000000 | 5915.81 |
| 1477267200000 | 5936.09 |
| 1477353600000 | 5894.76 |
| 1477440000000 | 5903.46 |
| 1477526400000 | 5906.27 |
| 1477612800000 | 5893.35 |
| 1477872000000 | 5876.22 |
| 1477958400000 | 5863.2 |
| 1478044800000 | 5827.59 |
| 1478131200000 | 5798.5 |
| 1478217600000 | 5769.54 |
| 1478476800000 | 5817.2 |
| 1478563200000 | 5840.47 |
| 1478649600000 | 5849.47 |
| 1478736000000 | 5794.92 |
| 1478822400000 | 5755.15 |
| 1479081600000 | 5690.68 |
| 1479168000000 | 5719.81 |
| 1479254400000 | 5673.76 |
| 1479340800000 | 5704.01 |
| 1479427200000 | 5634.38 |
| 1479686400000 | 5661.25 |
| 1479772800000 | 5649.98 |
| 1479859200000 | 5606.55 |
| 1479945600000 | 5639.73 |
| 1480032000000 | 5682.1 |
| 1480291200000 | 5626.05 |
| 1480377600000 | 5665.7 |
| 1480464000000 | 5683.57 |
| 1480550400000 | 5651.63 |
| 1480636800000 | 5650.46 |
| 1480896000000 | 5729.58 |
| 1480982400000 | 5801.73 |
| 1481068800000 | 5879.03 |
| 1481155200000 | 5861.54 |
| 1481241600000 | 5869.64 |
| 1481500800000 | 5893.09 |
| 1481587200000 | 5975.12 |
| 1481673600000 | 5946 |
| 1481760000000 | 5869.11 |
| 1481846400000 | 5885.38 |
| 1482105600000 | 5905.88 |
| 1482192000000 | 5897.7 |
| 1482278400000 | 5924.36 |
| 1482364800000 | 5931.65 |
| 1482451200000 | 5946.06 |
| 1482710400000 | 5946.06 |
| 1482796800000 | 5955.78 |
| 1482883200000 | 5924.29 |
| 1482969600000 | 5967.38 |
| 1483056000000 | 6009.29 |
| 1483315200000 | 6050.68 |
| 1483401600000 | 5987.57 |
| 1483488000000 | 6035.25 |
| 1483574400000 | 6115.42 |
| 1483660800000 | 6107.9 |
| 1483920000000 | 6073.55 |
| 1484006400000 | 6093.99 |
| 1484092800000 | 6035.07 |
| 1484179200000 | 6099.83 |
| 1484265600000 | 6148.53 |
| 1484524800000 | 6092.31 |
| 1484611200000 | 6118.44 |
| 1484697600000 | 6132.42 |
| 1484784000000 | 6082.18 |
| 1484870400000 | 6132.26 |
| 1485129600000 | 6133.05 |
| 1485216000000 | 6159.81 |
| 1485302400000 | 6233.97 |
| 1485388800000 | 6201.33 |
| 1485475200000 | 6205.13 |
| 1485734400000 | 6133.3 |
| 1485820800000 | 6161.39 |
| 1485907200000 | 6180.1 |
| 1485993600000 | 6204.41 |
| 1486080000000 | 6227.91 |
| 1486339200000 | 6148.18 |
| 1486425600000 | 6127.53 |
| 1486512000000 | 6147.15 |
| 1486598400000 | 6167.81 |
| 1486684800000 | 6149.8 |
| 1486944000000 | 6187.52 |
| 1487030400000 | 6168.23 |
| 1487116800000 | 6196.42 |
| 1487203200000 | 6241.76 |
| 1487289600000 | 6214.44 |
| 1487548800000 | 6218.12 |
| 1487635200000 | 6212.53 |
| 1487721600000 | 6209.91 |
| 1487808000000 | 6227.21 |
| 1487894400000 | 6161.8 |
| 1488153600000 | 6187.91 |
| 1488240000000 | 6215.83 |
| 1488326400000 | 6272.49 |
| 1488412800000 | 6258.03 |
| 1488499200000 | 6286.23 |
| 1488758400000 | 6279.14 |
| 1488844800000 | 6259.21 |
| 1488931200000 | 6251.4 |
| 1489017600000 | 6284.27 |
| 1489104000000 | 6343.77 |
| 1489363200000 | 6365.21 |
| 1489449600000 | 6332.27 |
| 1489536000000 | 6344.19 |
| 1489622400000 | 6452.76 |
| 1489708800000 | 6470.44 |
| 1489968000000 | 6467.75 |
| 1490054400000 | 6460.02 |
| 1490140800000 | 6432.99 |
| 1490227200000 | 6479.18 |
| 1490313600000 | 6487.18 |
| 1490572800000 | 6513.17 |
| 1490659200000 | 6546.48 |
| 1490745600000 | 6493.75 |
| 1490832000000 | 6515.34 |
| 1490918400000 | 6511.44 |
| 1491177600000 | 6453.71 |
| 1491264000000 | 6472.67 |
| 1491350400000 | 6467.66 |
| 1491436800000 | 6482.52 |
| 1491523200000 | 6468.55 |
| 1491782400000 | 6452.36 |
| 1491868800000 | 6456.84 |
| 1491955200000 | 6466.8 |
| 1492041600000 | 6444.7 |
| 1492128000000 | 6444.73 |
| 1492387200000 | 6468 |
| 1492473600000 | 6418.83 |
| 1492560000000 | 6453.29 |
| 1492646400000 | 6507.57 |
| 1492732800000 | 6457.71 |
| 1492992000000 | 6742.68 |
| 1493078400000 | 6809.55 |
| 1493164800000 | 6801.63 |
| 1493251200000 | 6784.37 |
| 1493337600000 | 6795.89 |
| 1493596800000 | 6810.7 |
| 1493683200000 | 6857.26 |
| 1493769600000 | 6869.41 |
| 1493856000000 | 6959.52 |
| 1493942400000 | 7035.44 |
| 1494201600000 | 6983.75 |
| 1494288000000 | 6979.61 |
| 1494374400000 | 6963.27 |
| 1494460800000 | 6934.65 |
| 1494547200000 | 6995.72 |
| 1494806400000 | 7047.47 |
| 1494892800000 | 7118.04 |
| 1494979200000 | 7051.92 |
| 1495065600000 | 6998.14 |
| 1495152000000 | 7099.74 |
| 1495411200000 | 7134.5 |
| 1495497600000 | 7153.18 |
| 1495584000000 | 7122.08 |
| 1495670400000 | 7143.62 |
| 1495756800000 | 7121.15 |
| 1496016000000 | 7102.82 |
| 1496102400000 | 7092.12 |
| 1496188800000 | 7132.35 |
| 1496275200000 | 7154.99 |
| 1496361600000 | 7225.06 |
| 1496620800000 | 7192.46 |
| 1496707200000 | 7150.64 |
| 1496793600000 | 7142.66 |
| 1496880000000 | 7117.51 |
| 1496966400000 | 7134.98 |
| 1497225600000 | 7077.98 |
| 1497312000000 | 7126.48 |
| 1497398400000 | 7157.04 |
| 1497484800000 | 7033.35 |
| 1497571200000 | 7115.16 |
| 1497830400000 | 7160.76 |
| 1497916800000 | 7103.05 |
| 1498003200000 | 7098.9 |
| 1498089600000 | 7116.32 |
| 1498176000000 | 7120.5 |
| 1498435200000 | 7149.43 |
| 1498521600000 | 7144.67 |
| 1498608000000 | 7187.43 |
| 1498694400000 | 7114.47 |
| 1498780800000 | 7080.77 |
| 1499040000000 | 7138.69 |
| 1499126400000 | 7103.95 |
| 1499212800000 | 7097.84 |
| 1499299200000 | 7102.98 |
| 1499385600000 | 7095.54 |
| 1499644800000 | 7126.75 |
| 1499731200000 | 7109.05 |
| 1499817600000 | 7218.39 |
| 1499904000000 | 7226.55 |
| 1499990400000 | 7263.44 |
| 1500249600000 | 7279.2 |
| 1500336000000 | 7279.41 |
| 1500422400000 | 7283.3 |
| 1500508800000 | 7338.06 |
| 1500595200000 | 7266.32 |
| 1500854400000 | 7246.8 |
| 1500940800000 | 7283.62 |
| 1501027200000 | 7296.92 |
| 1501113600000 | 7314.26 |
| 1501200000000 | 7302.26 |
| 1501459200000 | 7314.57 |
| 1501545600000 | 7365.6 |
| 1501632000000 | 7372.99 |
| 1501718400000 | 7392.87 |
| 1501804800000 | 7388.38 |
| 1502064000000 | 7408.86 |
| 1502150400000 | 7387.52 |
| 1502236800000 | 7327.18 |
| 1502323200000 | 7270.56 |
| 1502409600000 | 7232.56 |
| 1502668800000 | 7315.03 |
| 1502755200000 | 7285.36 |
| 1502841600000 | 7318.38 |
| 1502928000000 | 7308.19 |
| 1503014400000 | 7274.48 |
| 1503273600000 | 7283.33 |
| 1503360000000 | 7311.72 |
| 1503446400000 | 7316.19 |
| 1503532800000 | 7312.98 |
| 1503619200000 | 7344.7 |
| 1503878400000 | 7355.53 |
| 1503964800000 | 7328.8 |
| 1504051200000 | 7303.57 |
| 1504137600000 | 7343.49 |
| 1504224000000 | 7375.77 |
| 1504483200000 | 7365.24 |
| 1504569600000 | 7362.11 |
| 1504656000000 | 7378.31 |
| 1504742400000 | 7442.74 |
| 1504828800000 | 7459.81 |
| 1505088000000 | 7519.4 |
| 1505174400000 | 7534.62 |
| 1505260800000 | 7516.86 |
| 1505347200000 | 7496.88 |
| 1505433600000 | 7524.12 |
| 1505692800000 | 7549.88 |
| 1505779200000 | 7569.55 |
| 1505865600000 | 7573.37 |
| 1505952000000 | 7545.98 |
| 1506038400000 | 7582.86 |
| 1506297600000 | 7528.09 |
| 1506384000000 | 7462.92 |
| 1506470400000 | 7468.65 |
| 1506556800000 | 7521.51 |
| 1506643200000 | 7586.8 |
| 1506902400000 | 7569.83 |
| 1506988800000 | 7597.79 |
| 1507075200000 | 7589.53 |
| 1507161600000 | 7580.2 |
| 1507248000000 | 7565.07 |
| 1507507200000 | 7578.39 |
| 1507593600000 | 7616.64 |
| 1507680000000 | 7649.97 |
| 1507766400000 | 7651.25 |
| 1507852800000 | 7648.67 |
| 1508112000000 | 7625.5 |
| 1508198400000 | 7587.13 |
| 1508284800000 | 7627.98 |
| 1508371200000 | 7631.87 |
| 1508457600000 | 7605 |
| 1508716800000 | 7583.03 |
| 1508803200000 | 7575.86 |
| 1508889600000 | 7559.94 |
| 1508976000000 | 7576.09 |
| 1509062400000 | 7535.5 |
| 1509321600000 | 7577.82 |
| 1509408000000 | 7613.86 |
| 1509494400000 | 7630.26 |
| 1509580800000 | 7651.07 |
| 1509667200000 | 7628.12 |
| 1509926400000 | 7606.03 |
| 1510012800000 | 7560.79 |
| 1510099200000 | 7566.04 |
| 1510185600000 | 7497.09 |
| 1510272000000 | 7489.55 |
| 1510531200000 | 7452.86 |
| 1510617600000 | 7471.25 |
| 1510704000000 | 7462.74 |
| 1510790400000 | 7503.23 |
| 1510876800000 | 7482.74 |
| 1511136000000 | 7507.88 |
| 1511222400000 | 7534.64 |
| 1511308800000 | 7545.68 |
| 1511395200000 | 7592.92 |
| 1511481600000 | 7652.78 |
| 1511740800000 | 7600.95 |
| 1511827200000 | 7609.89 |
| 1511913600000 | 7600.81 |
| 1512000000000 | 7630.57 |
| 1512086400000 | 7530.18 |
| 1512345600000 | 7593.15 |
| 1512432000000 | 7566.77 |
| 1512518400000 | 7525.41 |
| 1512604800000 | 7531.35 |
| 1512691200000 | 7553.2 |
| 1512950400000 | 7570.35 |
| 1513036800000 | 7573.3 |
| 1513123200000 | 7566.92 |
| 1513209600000 | 7540.75 |
| 1513296000000 | 7520.25 |
| 1513555200000 | 7645.27 |
| 1513641600000 | 7610.26 |
| 1513728000000 | 7599.91 |
| 1513814400000 | 7624.01 |
| 1513900800000 | 7592.17 |
| 1514160000000 | 7592.17 |
| 1514246400000 | 7607.33 |
| 1514332800000 | 7636.42 |
| 1514419200000 | 7643.33 |
| 1514505600000 | 7656 |
| 1514851200000 | 7670.36 |
| 1514937600000 | 7711.24 |
| 1515024000000 | 7834.44 |
| 1515110400000 | 7885.6 |
| 1515369600000 | 7869.69 |
| 1515456000000 | 7875.47 |
| 1515542400000 | 7875.63 |
| 1515628800000 | 7893.14 |
| 1515715200000 | 7974.14 |
| 1515974400000 | 8049.62 |
| 1516060800000 | 8034.58 |
| 1516147200000 | 8032.01 |
| 1516233600000 | 8049.24 |
| 1516320000000 | 8092.84 |
| 1516579200000 | 8134.28 |
| 1516665600000 | 8175.87 |
| 1516752000000 | 8189.42 |
| 1516838400000 | 8227.88 |
| 1516924800000 | 8227.89 |
| 1517184000000 | 8161.43 |
| 1517270400000 | 8125.55 |
| 1517356800000 | 8148.05 |
| 1517443200000 | 8121.65 |
| 1517529600000 | 7983.98 |
| 1517788800000 | 7855.68 |
| 1517875200000 | 7632.98 |
| 1517961600000 | 7746.64 |
| 1518048000000 | 7566.02 |
| 1518134400000 | 7476.3 |
| 1518393600000 | 7590.19 |
| 1518480000000 | 7584.33 |
| 1518566400000 | 7701.02 |
| 1518652800000 | 7788.39 |
| 1518739200000 | 7858.47 |
| 1518998400000 | 7777.55 |
| 1519084800000 | 7791.52 |
| 1519171200000 | 7782.57 |
| 1519257600000 | 7779.71 |
| 1519344000000 | 7778.56 |
| 1519603200000 | 7813.41 |
| 1519689600000 | 7766.25 |
| 1519776000000 | 7697.57 |
| 1519862400000 | 7584.57 |
| 1519948800000 | 7510.36 |
| 1520208000000 | 7596.22 |
| 1520294400000 | 7664 |
| 1520380800000 | 7693.45 |
| 1520467200000 | 7733.88 |
| 1520553600000 | 7755.05 |
| 1520812800000 | 7778.48 |
| 1520899200000 | 7756.75 |
| 1520985600000 | 7720 |
| 1521072000000 | 7741.88 |
| 1521158400000 | 7726.7 |
| 1521417600000 | 7682.52 |
| 1521504000000 | 7682.22 |
| 1521590400000 | 7661.65 |
| 1521676800000 | 7565.38 |
| 1521763200000 | 7523.32 |
| 1522022400000 | 7518.6 |
| 1522108800000 | 7577.45 |
| 1522195200000 | 7568.58 |
| 1522281600000 | 7577.45 |
| 1522368000000 | 7577.46 |
| 1522627200000 | 7584.43 |
| 1522713600000 | 7516.08 |
| 1522800000000 | 7480.2 |
| 1522886400000 | 7616.69 |
| 1522972800000 | 7606.58 |
| 1523232000000 | 7648.86 |
| 1523318400000 | 7732.24 |
| 1523404800000 | 7699.54 |
| 1523491200000 | 7709.78 |
| 1523577600000 | 7725.56 |
| 1523836800000 | 7736.11 |
| 1523923200000 | 7797.77 |
| 1524009600000 | 7839.03 |
| 1524096000000 | 7828.69 |
| 1524182400000 | 7778.63 |
| 1524441600000 | 7771.18 |
| 1524528000000 | 7753.39 |
| 1524614400000 | 7666.52 |
| 1524700800000 | 7699.26 |
| 1524787200000 | 7715.56 |
| 1525046400000 | 7722.38 |
| 1525132800000 | 7664 |
| 1525219200000 | 7693.85 |
| 1525305600000 | 7645.23 |
| 1525392000000 | 7678.39 |
| 1525651200000 | 7727.08 |
| 1525737600000 | 7699.12 |
| 1525824000000 | 7723.33 |
| 1525910400000 | 7745.24 |
| 1525996800000 | 7791.85 |
| 1526256000000 | 7810.09 |
| 1526342400000 | 7738.07 |
| 1526428800000 | 7690.61 |
| 1526515200000 | 7739.04 |
| 1526601600000 | 7710.16 |
| 1526860800000 | 7719.51 |
| 1526947200000 | 7761.06 |
| 1527033600000 | 7629.38 |
| 1527120000000 | 7609.62 |
| 1527206400000 | 7570.98 |
| 1527465600000 | 7515.28 |
| 1527552000000 | 7368.82 |
| 1527638400000 | 7425.66 |
| 1527724800000 | 7415.67 |
| 1527811200000 | 7492.81 |
| 1528070400000 | 7537.71 |
| 1528156800000 | 7501.8 |
| 1528243200000 | 7571.61 |
| 1528329600000 | 7594.92 |
| 1528416000000 | 7532.81 |
| 1528675200000 | 7625.39 |
| 1528761600000 | 7618.11 |
| 1528848000000 | 7621.71 |
| 1528934400000 | 7621.17 |
| 1529020800000 | 7544.24 |
| 1529280000000 | 7471.53 |
| 1529366400000 | 7381.6 |
| 1529452800000 | 7411.65 |
| 1529539200000 | 7352.94 |
| 1529625600000 | 7442.08 |
| 1529884800000 | 7332.9 |
| 1529971200000 | 7320.31 |
| 1530057600000 | 7319.85 |
| 1530144000000 | 7237.35 |
| 1530230400000 | 7368.08 |
| 1530489600000 | 7272.09 |
| 1530576000000 | 7361.44 |
| 1530662400000 | 7359.72 |
| 1530748800000 | 7437.55 |
| 1530835200000 | 7489.84 |
| 1531094400000 | 7532.6 |
| 1531180800000 | 7543.62 |
| 1531267200000 | 7453.72 |
| 1531353600000 | 7481.43 |
| 1531440000000 | 7484.08 |
| 1531699200000 | 7508.02 |
| 1531785600000 | 7516.77 |
| 1531872000000 | 7537.5 |
| 1531958400000 | 7495.81 |
| 1532044800000 | 7540.85 |
| 1532304000000 | 7527.82 |
| 1532390400000 | 7587.3 |
| 1532476800000 | 7550.93 |
| 1532563200000 | 7619.84 |
| 1532649600000 | 7645.46 |
| 1532908800000 | 7663.52 |
| 1532995200000 | 7661.95 |
| 1533081600000 | 7621.68 |
| 1533168000000 | 7532.69 |
| 1533254400000 | 7552.03 |
| 1533513600000 | 7531.88 |
| 1533600000000 | 7586.58 |
| 1533686400000 | 7571.83 |
| 1533772800000 | 7566.22 |
| 1533859200000 | 7381.31 |
| 1534118400000 | 7349.44 |
| 1534204800000 | 7324.78 |
| 1534291200000 | 7194.76 |
| 1534377600000 | 7275.88 |
| 1534464000000 | 7280.01 |
| 1534723200000 | 7340.3 |
| 1534809600000 | 7428.51 |
| 1534896000000 | 7483.96 |
| 1534982400000 | 7467.01 |
| 1535068800000 | 7510.03 |
| 1535328000000 | 7593.96 |
| 1535414400000 | 7615.37 |
| 1535500800000 | 7619.72 |
| 1535587200000 | 7572.97 |
| 1535673600000 | 7500.46 |
| 1535932800000 | 7501.77 |
| 1536019200000 | 7399.65 |
| 1536105600000 | 7353.99 |
| 1536192000000 | 7322.76 |
| 1536278400000 | 7301.54 |
| 1536537600000 | 7347.97 |
| 1536624000000 | 7333.09 |
| 1536710400000 | 7393.7 |
| 1536796800000 | 7421.16 |
| 1536883200000 | 7443.94 |
| 1537142400000 | 7463.43 |
| 1537228800000 | 7484.97 |
| 1537315200000 | 7478.52 |
| 1537401600000 | 7584.39 |
| 1537488000000 | 7625.78 |
| 1537747200000 | 7600.54 |
| 1537833600000 | 7622.25 |
| 1537920000000 | 7611.25 |
| 1538006400000 | 7585.51 |
| 1538092800000 | 7477.53 |
| 1538352000000 | 7475.77 |
| 1538438400000 | 7420.39 |
| 1538524800000 | 7438.4 |
| 1538611200000 | 7342.01 |
| 1538697600000 | 7268.39 |
| 1538956800000 | 7158.63 |
| 1539043200000 | 7168.13 |
| 1539129600000 | 7074.21 |
| 1539216000000 | 6954.72 |
| 1539302400000 | 6951.77 |
| 1539561600000 | 6976.06 |
| 1539648000000 | 7095.65 |
| 1539734400000 | 7036.18 |
| 1539820800000 | 6976.45 |
| 1539907200000 | 6964.87 |
| 1540166400000 | 6919.47 |
| 1540252800000 | 6790.34 |
| 1540339200000 | 6724.84 |
| 1540425600000 | 6762.86 |
| 1540512000000 | 6712.07 |
| 1540771200000 | 6782.51 |
| 1540857600000 | 6773.28 |
| 1540944000000 | 6866.99 |
| 1541030400000 | 6921.83 |
| 1541116800000 | 6943.77 |
| 1541376000000 | 6933.06 |
| 1541462400000 | 6929.88 |
| 1541548800000 | 7034.79 |
| 1541635200000 | 7005.01 |
| 1541721600000 | 6940.41 |
| 1541980800000 | 6809.97 |
| 1542067200000 | 6861.51 |
| 1542153600000 | 6834.32 |
| 1542240000000 | 6790.87 |
| 1542326400000 | 6833.48 |
| 1542585600000 | 6811.5 |
| 1542672000000 | 6694.37 |
| 1542758400000 | 6759.39 |
| 1542844800000 | 6717.5 |
| 1542931200000 | 6715.41 |
| 1543190400000 | 6793.44 |
| 1543276800000 | 6753.13 |
| 1543363200000 | 6745.99 |
| 1543449600000 | 6839.95 |
| 1543536000000 | 6796.16 |
| 1543795200000 | 6890.78 |
| 1543881600000 | 6836.57 |
| 1543968000000 | 6752.72 |
| 1544054400000 | 6571.09 |
| 1544140800000 | 6613.66 |
| 1544400000000 | 6493.57 |
| 1544486400000 | 6558.81 |
| 1544572800000 | 6688.45 |
| 1544659200000 | 6668.13 |
| 1544745600000 | 6593.69 |
| 1545004800000 | 6536.36 |
| 1545091200000 | 6503.66 |
| 1545177600000 | 6550.92 |
| 1545264000000 | 6436.72 |
| 1545350400000 | 6426.97 |
| 1545609600000 | 6397 |
| 1545696000000 | 6397 |
| 1545782400000 | 6392.38 |
| 1545868800000 | 6292.63 |
| 1545955200000 | 6431.94 |
| 1546214400000 | 6461.2 |
| 1546387200000 | 6415.32 |
| 1546473600000 | 6374.82 |
| 1546560000000 | 6559.63 |
| 1546819200000 | 6590 |
| 1546905600000 | 6640.69 |
| 1546992000000 | 6729.51 |
| 1547078400000 | 6751.23 |
| 1547164800000 | 6721.32 |
| 1547424000000 | 6674.28 |
| 1547510400000 | 6682.32 |
| 1547596800000 | 6698.92 |
| 1547683200000 | 6688.45 |
| 1547769600000 | 6794.93 |
| 1548028800000 | 6779.22 |
| 1548115200000 | 6747.09 |
| 1548201600000 | 6758.33 |
| 1548288000000 | 6768.77 |
| 1548374400000 | 6841.78 |
| 1548633600000 | 6806.93 |
| 1548720000000 | 6833.06 |
| 1548806400000 | 6855.25 |
| 1548892800000 | 6883.06 |
| 1548979200000 | 6897.02 |
| 1549238400000 | 6869.49 |
| 1549324800000 | 6961.86 |
| 1549411200000 | 6947.32 |
| 1549497600000 | 6815.97 |
| 1549584000000 | 6754.06 |
| 1549843200000 | 6785.18 |
| 1549929600000 | 6843.58 |
| 1550016000000 | 6872.04 |
| 1550102400000 | 6850.42 |
| 1550188800000 | 6941.55 |
| 1550448000000 | 6989.3 |
| 1550534400000 | 6985.1 |
| 1550620800000 | 7035.85 |
| 1550707200000 | 7026.9 |
| 1550793600000 | 7041.04 |
| 1551052800000 | 7068.76 |
| 1551139200000 | 7090.33 |
| 1551225600000 | 7083.75 |
| 1551312000000 | 7107.34 |
| 1551398400000 | 7145.67 |
| 1551657600000 | 7124.17 |
| 1551744000000 | 7121 |
| 1551830400000 | 7113.57 |
| 1551916800000 | 7020.96 |
| 1552003200000 | 6975.38 |
| 1552262400000 | 7018.4 |
| 1552348800000 | 7051.55 |
| 1552435200000 | 7112.24 |
| 1552521600000 | 7160.59 |
| 1552608000000 | 7229.08 |
| 1552867200000 | 7251.75 |
| 1552953600000 | 7302.44 |
| 1553040000000 | 7247.89 |
| 1553126400000 | 7254.81 |
| 1553212800000 | 7092.19 |
| 1553472000000 | 7095.24 |
| 1553558400000 | 7121.27 |
| 1553644800000 | 7104.62 |
| 1553731200000 | 7088.94 |
| 1553817600000 | 7145.23 |
| 1554076800000 | 7219.91 |
| 1554163200000 | 7225.33 |
| 1554249600000 | 7323.72 |
| 1554336000000 | 7308.67 |
| 1554422400000 | 7327.24 |
| 1554681600000 | 7336.43 |
| 1554768000000 | 7307.59 |
| 1554854400000 | 7307.75 |
| 1554940800000 | 7337.26 |
| 1555027200000 | 7383.25 |
| 1555286400000 | 7396.86 |
| 1555372800000 | 7416.67 |
| 1555459200000 | 7429.88 |
| 1555545600000 | 7413.04 |
| 1555632000000 | 7413.05 |
| 1555891200000 | 7415.51 |
| 1555977600000 | 7402.16 |
| 1556064000000 | 7399.93 |
| 1556150400000 | 7352.62 |
| 1556236800000 | 7386.36 |
| 1556496000000 | 7402.14 |
| 1556582400000 | 7428.49 |
| 1556668800000 | 7450.52 |
| 1556755200000 | 7376.21 |
| 1556841600000 | 7393.4 |
| 1557100800000 | 7323.42 |
| 1557187200000 | 7231.93 |
| 1557273600000 | 7268.1 |
| 1557360000000 | 7156.73 |
| 1557446400000 | 7201.31 |
| 1557705600000 | 7107.56 |
| 1557792000000 | 7167.75 |
| 1557878400000 | 7201.25 |
| 1557964800000 | 7296.78 |
| 1558051200000 | 7262.33 |
| 1558310400000 | 7185.04 |
| 1558396800000 | 7240.42 |
| 1558483200000 | 7233.65 |
| 1558569600000 | 7125.32 |
| 1558656000000 | 7206.78 |
| 1558915200000 | 7221.63 |
| 1559001600000 | 7191.66 |
| 1559088000000 | 7067.23 |
| 1559174400000 | 7088.81 |
| 1559260800000 | 7044.77 |
| 1559520000000 | 7115.78 |
| 1559606400000 | 7182.2 |
| 1559692800000 | 7230.7 |
| 1559779200000 | 7236.68 |
| 1559865600000 | 7340.9 |
| 1560124800000 | 7342.71 |
| 1560211200000 | 7396.56 |
| 1560297600000 | 7380.81 |
| 1560384000000 | 7365.71 |
| 1560470400000 | 7307.19 |
| 1560729600000 | 7305.92 |
| 1560816000000 | 7406 |
| 1560902400000 | 7428.65 |
| 1560988800000 | 7513.67 |
| 1561075200000 | 7511.98 |
| 1561334400000 | 7537.76 |
| 1561420800000 | 7521.28 |
| 1561507200000 | 7496.66 |
| 1561593600000 | 7495.27 |
| 1561680000000 | 7564.25 |
| 1561939200000 | 7577.88 |
| 1562025600000 | 7579.25 |
| 1562112000000 | 7641.27 |
| 1562198400000 | 7655.11 |
| 1562284800000 | 7559.95 |
| 1562544000000 | 7546.97 |
| 1562630400000 | 7502.18 |
| 1562716800000 | 7520.92 |
| 1562803200000 | 7508.19 |
| 1562889600000 | 7508.53 |
| 1563148800000 | 7540.96 |
| 1563235200000 | 7543.05 |
| 1563321600000 | 7515.47 |
| 1563408000000 | 7485.76 |
| 1563494400000 | 7492.65 |
| 1563753600000 | 7508.77 |
| 1563840000000 | 7536.94 |
| 1563926400000 | 7540.93 |
| 1564012800000 | 7505.83 |
| 1564099200000 | 7508.8 |
| 1564358400000 | 7505.58 |
| 1564444800000 | 7397.13 |
| 1564531200000 | 7411.23 |
| 1564617600000 | 7407.28 |
| 1564704000000 | 7269.41 |
| 1564963200000 | 7173.66 |
| 1565049600000 | 7142.1 |
| 1565136000000 | 7181.32 |
| 1565222400000 | 7302.46 |
| 1565308800000 | 7242.05 |
| 1565568000000 | 7234.14 |
| 1565654400000 | 7253.02 |
| 1565740800000 | 7092.73 |
| 1565827200000 | 7041.46 |
| 1565913600000 | 7133.07 |
| 1566172800000 | 7212.9 |
| 1566259200000 | 7163.47 |
| 1566345600000 | 7260.59 |
| 1566432000000 | 7211.42 |
| 1566518400000 | 7167.97 |
| 1566777600000 | 7176.95 |
| 1566864000000 | 7215.69 |
| 1566950400000 | 7179.28 |
| 1567036800000 | 7252.42 |
| 1567123200000 | 7269.23 |
| 1567382400000 | 7258.58 |
| 1567468800000 | 7230.58 |
| 1567555200000 | 7341.88 |
| 1567641600000 | 7410.82 |
| 1567728000000 | 7442.09 |
| 1567987200000 | 7434.44 |
| 1568073600000 | 7417.12 |
| 1568160000000 | 7437.34 |
| 1568246400000 | 7486.81 |
| 1568332800000 | 7535.01 |
| 1568592000000 | 7426.26 |
| 1568678400000 | 7454.21 |
| 1568764800000 | 7468.95 |
| 1568851200000 | 7512.89 |
| 1568937600000 | 7499.87 |
| 1569196800000 | 7428.21 |
| 1569283200000 | 7431.25 |
| 1569369600000 | 7357.36 |
| 1569456000000 | 7390.7 |
| 1569542400000 | 7424.7 |
| 1569801600000 | 7423.25 |
| 1569888000000 | 7346.99 |
| 1569974400000 | 7170.69 |
| 1570060800000 | 7195.46 |
| 1570147200000 | 7257.97 |
| 1570406400000 | 7321.82 |
| 1570492800000 | 7222.01 |
| 1570579200000 | 7273.76 |
| 1570665600000 | 7346.49 |
| 1570752000000 | 7481.54 |
| 1571011200000 | 7458.61 |
| 1571097600000 | 7537.11 |
| 1571184000000 | 7543.61 |
| 1571270400000 | 7583.67 |
| 1571356800000 | 7572.49 |
| 1571616000000 | 7621.15 |
| 1571702400000 | 7616.19 |
| 1571788800000 | 7604.93 |
| 1571875200000 | 7640.91 |
| 1571961600000 | 7651.55 |
| 1572220800000 | 7670.56 |
| 1572307200000 | 7676.82 |
| 1572393600000 | 7691.14 |
| 1572480000000 | 7682.86 |
| 1572566400000 | 7746.68 |
| 1572825600000 | 7821.3 |
| 1572912000000 | 7772.29 |
| 1572998400000 | 7791.78 |
| 1573084800000 | 7807.87 |
| 1573171200000 | 7781.55 |
| 1573430400000 | 7787.76 |
| 1573516800000 | 7802.83 |
| 1573603200000 | 7782.67 |
| 1573689600000 | 7755.61 |
| 1573776000000 | 7832.5 |
| 1574035200000 | 7841.13 |
| 1574121600000 | 7828.76 |
| 1574208000000 | 7799.88 |
| 1574294400000 | 7776.1 |
| 1574380800000 | 7769.81 |
| 1574640000000 | 7812.53 |
| 1574726400000 | 7836.56 |
| 1574812800000 | 7838.42 |
| 1574899200000 | 7830.73 |
| 1574985600000 | 7821.84 |
| 1575244800000 | 7731.81 |
| 1575331200000 | 7704.35 |
| 1575417600000 | 7797.11 |
| 1575504000000 | 7797.06 |
| 1575590400000 | 7851.11 |
| 1575849600000 | 7839.17 |
| 1575936000000 | 7839.4 |
| 1576022400000 | 7858.11 |
| 1576108800000 | 7912.56 |
| 1576195200000 | 7960.86 |
| 1576454400000 | 8047.75 |
| 1576540800000 | 8038.26 |
| 1576627200000 | 8005.68 |
| 1576713600000 | 8014.94 |
| 1576800000000 | 8060.39 |
| 1577059200000 | 8072.98 |
| 1577145600000 | 8079.35 |
| 1577232000000 | 8079.35 |
| 1577318400000 | 8083.18 |
| 1577404800000 | 8142.88 |
| 1577664000000 | 8106.5 |
| 1577750400000 | 8108.87 |
| 1577923200000 | 8176.44 |
| 1578009600000 | 8125.25 |
| 1578268800000 | 8103.23 |
| 1578355200000 | 8091.52 |
| 1578441600000 | 8092.72 |
| 1578528000000 | 8111.88 |
| 1578614400000 | 8109.49 |
| 1578873600000 | 8117.66 |
| 1578960000000 | 8125.39 |
| 1579046400000 | 8145.92 |
| 1579132800000 | 8162.81 |
| 1579219200000 | 8201.74 |
| 1579478400000 | 8193.07 |
| 1579564800000 | 8192.08 |
| 1579651200000 | 8156.65 |
| 1579737600000 | 8078.65 |
| 1579824000000 | 8132.19 |
| 1580083200000 | 7940.63 |
| 1580169600000 | 8005.23 |
| 1580256000000 | 8042.79 |
| 1580342400000 | 7982.77 |
| 1580428800000 | 7931.72 |
| 1580688000000 | 7949.4 |
| 1580774400000 | 8063.12 |
| 1580860800000 | 8152.82 |
| 1580947200000 | 8176.96 |
| 1581033600000 | 8142.06 |
| 1581292800000 | 8121.19 |
| 1581379200000 | 8192.1 |
| 1581465600000 | 8224.61 |
| 1581552000000 | 8185.17 |
| 1581638400000 | 8187.99 |
| 1581897600000 | 8201.75 |
| 1581984000000 | 8163.06 |
| 1582070400000 | 8213.25 |
| 1582156800000 | 8156.2 |
| 1582243200000 | 8142.94 |
| 1582502400000 | 7829.23 |
| 1582588800000 | 7686.98 |
| 1582675200000 | 7697.63 |
| 1582761600000 | 7521.27 |
| 1582848000000 | 7267.61 |
| 1583107200000 | 7388.07 |
| 1583193600000 | 7529.82 |
| 1583280000000 | 7593.47 |
| 1583366400000 | 7506.93 |
| 1583452800000 | 7316.79 |
| 1583712000000 | 6845.71 |
| 1583798400000 | 6720.51 |
| 1583884800000 | 6634.48 |
| 1583971200000 | 5773.51 |
| 1584057600000 | 5854.35 |
| 1584316800000 | 5607.12 |
| 1584403200000 | 5645.38 |
| 1584489600000 | 5362.91 |
| 1584576000000 | 5473.9 |
| 1584662400000 | 5573.77 |
| 1584921600000 | 5413.64 |
| 1585008000000 | 5851.24 |
| 1585094400000 | 6035.43 |
| 1585180800000 | 6274.47 |
| 1585267200000 | 6098.8 |
| 1585526400000 | 6161.2 |
| 1585612800000 | 6220.65 |
| 1585699200000 | 6026.81 |
| 1585785600000 | 6021.42 |
| 1585872000000 | 5941.3 |
| 1586131200000 | 6160.57 |
| 1586217600000 | 6334.81 |
| 1586304000000 | 6321.01 |
| 1586390400000 | 6437.38 |
| 1586476800000 | 6437.38 |
| 1586736000000 | 6414.46 |
| 1586822400000 | 6512.03 |
| 1586908800000 | 6268.29 |
| 1586995200000 | 6270.37 |
| 1587081600000 | 6453.87 |
| 1587340800000 | 6499.22 |
| 1587427200000 | 6291.45 |
| 1587513600000 | 6367.31 |
| 1587600000000 | 6419.87 |
| 1587686400000 | 6349.12 |
| 1587945600000 | 6481.75 |
| 1588032000000 | 6575.05 |
| 1588118400000 | 6696.15 |
| 1588204800000 | 6639.45 |
| 1588291200000 | 6662.85 |
| 1588550400000 | 6401.59 |
| 1588636800000 | 6489.82 |
| 1588723200000 | 6441.62 |
| 1588809600000 | 6506.55 |
| 1588896000000 | 6632.54 |
| 1589155200000 | 6579.79 |
| 1589241600000 | 6625 |
| 1589328000000 | 6478.22 |
| 1589414400000 | 6334.43 |
| 1589500800000 | 6372.13 |
| 1589760000000 | 6654.35 |
| 1589846400000 | 6675.29 |
| 1589932800000 | 6773.33 |
| 1590019200000 | 6694.11 |
| 1590105600000 | 6663.11 |
| 1590364800000 | 6791.1 |
| 1590451200000 | 6904.5 |
| 1590537600000 | 6914.08 |
| 1590624000000 | 7081.91 |
| 1590710400000 | 7053.08 |
| 1590969600000 | 7114.61 |
| 1591056000000 | 7269.24 |
| 1591142400000 | 7476.43 |
| 1591228800000 | 7528.54 |
| 1591315200000 | 7670.01 |
| 1591574400000 | 7639.8 |
| 1591660800000 | 7603.41 |
| 1591747200000 | 7556.8 |
| 1591833600000 | 7287.34 |
| 1591920000000 | 7210.97 |
| 1592179200000 | 7221.78 |
| 1592265600000 | 7398.1 |
| 1592352000000 | 7456.64 |
| 1592438400000 | 7419.98 |
| 1592524800000 | 7428.28 |
| 1592784000000 | 7416.8 |
| 1592870400000 | 7576.26 |
| 1592956800000 | 7340.69 |
| 1593043200000 | 7353.73 |
| 1593129600000 | 7318.7 |
| 1593388800000 | 7388.3 |
| 1593475200000 | 7391.03 |
| 1593561600000 | 7424.92 |
| 1593648000000 | 7549.94 |
| 1593734400000 | 7519.25 |
| 1593993600000 | 7686.11 |
| 1594080000000 | 7625.99 |
| 1594166400000 | 7608.32 |
| 1594252800000 | 7536.95 |
| 1594339200000 | 7617.28 |
| 1594598400000 | 7739.94 |
| 1594684800000 | 7704.24 |
| 1594771200000 | 7837.79 |
| 1594857600000 | 7824.01 |
| 1594944000000 | 7832.58 |
| 1595203200000 | 7911.94 |
| 1595289600000 | 7968.23 |
| 1595376000000 | 8001.58 |
| 1595462400000 | 7998.46 |
| 1595548800000 | 7873.11 |
| 1595808000000 | 7963.22 |
| 1595894400000 | 7939.31 |
| 1595980800000 | 7970.03 |
| 1596067200000 | 7805.49 |
| 1596153600000 | 7764.28 |
| 1596412800000 | 7861.12 |
| 1596499200000 | 7867.34 |
| 1596585600000 | 7984.66 |
| 1596672000000 | 7909.01 |
| 1596758400000 | 7903.68 |
| 1597017600000 | 7902.45 |
| 1597104000000 | 8031.19 |
| 1597190400000 | 8139.07 |
| 1597276800000 | 8134.5 |
| 1597363200000 | 8036.13 |
| 1597622400000 | 8091.04 |
| 1597708800000 | 8078.41 |
| 1597795200000 | 8119.5 |
| 1597881600000 | 8002.06 |
| 1597968000000 | 7950.9 |
| 1598227200000 | 8102.02 |
| 1598313600000 | 8095.83 |
| 1598400000000 | 8168.91 |
| 1598486400000 | 8094.58 |
| 1598572800000 | 8126.12 |
| 1598832000000 | 8110.23 |
| 1598918400000 | 8105.83 |
| 1599004800000 | 8156.44 |
| 1599091200000 | 8046.66 |
| 1599177600000 | 7929.19 |
| 1599436800000 | 8076.45 |
| 1599523200000 | 7957.96 |
| 1599609600000 | 8110.71 |
| 1599696000000 | 8131.71 |
| 1599782400000 | 8116.28 |
| 1600041600000 | 8153.88 |
| 1600128000000 | 8181.46 |
| 1600214400000 | 8207.47 |
| 1600300800000 | 8157.06 |
| 1600387200000 | 8149.48 |
| 1600646400000 | 7819.48 |
| 1600732800000 | 7814.37 |
| 1600819200000 | 7808.39 |
| 1600905600000 | 7712.96 |
| 1600992000000 | 7685.6 |
| 1601251200000 | 7866.45 |
| 1601337600000 | 7900.84 |
| 1601424000000 | 7888.52 |
| 1601510400000 | 7923.11 |
| 1601596800000 | 7909.74 |
| 1601856000000 | 8042.25 |
| 1601942400000 | 8051.03 |
| 1602028800000 | 8027.94 |
| 1602115200000 | 8080.36 |
| 1602201600000 | 8171.35 |
| 1602460800000 | 8234.01 |
| 1602547200000 | 8143.67 |
| 1602633600000 | 8150.75 |
| 1602720000000 | 7946.18 |
| 1602806400000 | 8056.44 |
| 1603065600000 | 8091.71 |
| 1603152000000 | 8099.42 |
| 1603238400000 | 8010.46 |
| 1603324800000 | 7961.41 |
| 1603411200000 | 8011.65 |
| 1603670400000 | 7837.6 |
| 1603756800000 | 7773.61 |
| 1603843200000 | 7478.55 |
| 1603929600000 | 7418.67 |
| 1604016000000 | 7429.72 |
| 1604275200000 | 7549.06 |
| 1604361600000 | 7773.4 |
| 1604448000000 | 7934.42 |
| 1604534400000 | 8113.09 |
| 1604620800000 | 8126.75 |
| 1604880000000 | 8386.17 |
| 1604966400000 | 8418.93 |
| 1605052800000 | 8453.62 |
| 1605139200000 | 8433.99 |
| 1605225600000 | 8449.49 |
| 1605484800000 | 8553.51 |
| 1605571200000 | 8567.32 |
| 1605657600000 | 8601.34 |
| 1605744000000 | 8522.9 |
| 1605830400000 | 8577.55 |
| 1606089600000 | 8536.98 |
| 1606176000000 | 8644.27 |
| 1606262400000 | 8677.22 |
| 1606348800000 | 8688.34 |
| 1606435200000 | 8775.16 |
| 1606694400000 | 8716.31 |
| 1606780800000 | 8802.99 |
| 1606867200000 | 8817.65 |
| 1606953600000 | 8851.62 |
| 1607040000000 | 8888.48 |
| 1607299200000 | 8881.6 |
| 1607385600000 | 8876.24 |
| 1607472000000 | 8868.53 |
| 1607558400000 | 8876.37 |
| 1607644800000 | 8801.55 |
| 1607904000000 | 8849.89 |
| 1607990400000 | 8898.41 |
| 1608076800000 | 8979.47 |
| 1608163200000 | 9061.64 |
| 1608249600000 | 9044.24 |
| 1608508800000 | 8835.38 |
| 1608595200000 | 8908.33 |
| 1608681600000 | 8992.17 |
| 1608768000000 | 8995.49 |
| 1608854400000 | 8995.49 |
| 1609113600000 | 9110.96 |
| 1609200000000 | 9176.7 |
| 1609286400000 | 9191.97 |
| 1609372800000 | 9122.89 |
| 1609718400000 | 9210.45 |
| 1609804800000 | 9181.74 |
| 1609891200000 | 9272.35 |
| 1609977600000 | 9316.17 |
| 1610064000000 | 9373.77 |
| 1610323200000 | 9242.02 |
| 1610409600000 | 9255.15 |
| 1610496000000 | 9266.07 |
| 1610582400000 | 9297.48 |
| 1610668800000 | 9175.45 |
| 1610928000000 | 9190.77 |
| 1611014400000 | 9222.85 |
| 1611100800000 | 9271.24 |
| 1611187200000 | 9308.61 |
| 1611273600000 | 9279.95 |
| 1611532800000 | 9155.99 |
| 1611619200000 | 9241.68 |
| 1611705600000 | 9071.52 |
| 1611792000000 | 9122.21 |
| 1611878400000 | 8984.33 |
| 1612137600000 | 9051.97 |
| 1612224000000 | 9135.57 |
| 1612310400000 | 9164.22 |
| 1612396800000 | 9195.43 |
| 1612483200000 | 9237.3 |
| 1612742400000 | 9282.56 |
| 1612828800000 | 9306.09 |
| 1612915200000 | 9307.02 |
| 1613001600000 | 9366.89 |
| 1613088000000 | 9400.28 |
| 1613347200000 | 9492.58 |
| 1613433600000 | 9468 |
| 1613520000000 | 9322.82 |
| 1613606400000 | 9278.72 |
| 1613692800000 | 9383.33 |
| 1613952000000 | 9342.47 |
| 1614038400000 | 9291.43 |
| 1614124800000 | 9302.48 |
| 1614211200000 | 9361.1 |
| 1614297600000 | 9174.14 |
| 1614556800000 | 9273.27 |
| 1614643200000 | 9293.79 |
| 1614729600000 | 9284.21 |
| 1614816000000 | 9219.26 |
| 1614902400000 | 9041.9 |
| 1615161600000 | 9194.3 |
| 1615248000000 | 9294.25 |
| 1615334400000 | 9353.72 |
| 1615420800000 | 9465.47 |
| 1615507200000 | 9416.03 |
| 1615766400000 | 9408.17 |
| 1615852800000 | 9460.97 |
| 1615939200000 | 9437.73 |
| 1616025600000 | 9491.47 |
| 1616112000000 | 9423.89 |
| 1616371200000 | 9469.78 |
| 1616457600000 | 9399.96 |
| 1616544000000 | 9367.11 |
| 1616630400000 | 9317.23 |
| 1616716800000 | 9412.7 |
| 1616976000000 | 9401.41 |
| 1617062400000 | 9446.16 |
| 1617148800000 | 9452.33 |
| 1617235200000 | 9523.69 |
| 1617321600000 | 9523.64 |
| 1617580800000 | 9560.21 |
| 1617667200000 | 9656.29 |
| 1617753600000 | 9684.07 |
| 1617840000000 | 9739.72 |
| 1617926400000 | 9753.69 |
| 1618185600000 | 9723.71 |
| 1618272000000 | 9764.3 |
| 1618358400000 | 9802.62 |
| 1618444800000 | 9843.72 |
| 1618531200000 | 9949.75 |
| 1618790400000 | 9960.12 |
| 1618876800000 | 9817.19 |
| 1618963200000 | 9868.06 |
| 1619049600000 | 9949.75 |
| 1619136000000 | 9967.45 |
| 1619395200000 | 10020.85 |
| 1619481600000 | 10014.01 |
| 1619568000000 | 10023.32 |
| 1619654400000 | 10007.5 |
| 1619740800000 | 9906.01 |
| 1620000000000 | 10000.98 |
| 1620086400000 | 9802.11 |
| 1620172800000 | 9954.48 |
| 1620259200000 | 9986.36 |
| 1620345600000 | 10153.96 |
| 1620604800000 | 10158.37 |
| 1620691200000 | 9972.23 |
| 1620777600000 | 9903.11 |
| 1620864000000 | 9912.87 |
| 1620950400000 | 10085.75 |
| 1621209600000 | 10093.77 |
| 1621296000000 | 10180.18 |
| 1621382400000 | 10028.05 |
| 1621468800000 | 10162.85 |
| 1621555200000 | 10208.5 |
| 1621814400000 | 10253.11 |
| 1621900800000 | 10299.2 |
| 1621987200000 | 10272.98 |
| 1622073600000 | 10280.24 |
| 1622160000000 | 10334.28 |
| 1622419200000 | 10314.31 |
| 1622505600000 | 10417.84 |
| 1622592000000 | 10404.8 |
| 1622678400000 | 10343.47 |
| 1622764800000 | 10412.04 |
| 1623024000000 | 10462.66 |
| 1623110400000 | 10470.83 |
| 1623196800000 | 10495.63 |
| 1623283200000 | 10479.51 |
| 1623369600000 | 10483.82 |
| 1623628800000 | 10518.66 |
| 1623715200000 | 10531.5 |
| 1623801600000 | 10540.15 |
| 1623888000000 | 10372.25 |
| 1623974400000 | 10154.11 |
| 1624233600000 | 10265.32 |
| 1624320000000 | 10274.78 |
| 1624406400000 | 10231.31 |
| 1624492800000 | 10323.76 |
| 1624579200000 | 10354.43 |
| 1624838400000 | 10278.84 |
| 1624924800000 | 10306.55 |
| 1625011200000 | 10183.41 |
| 1625097600000 | 10244.86 |
| 1625184000000 | 10253.09 |
| 1625443200000 | 10290.5 |
| 1625529600000 | 10218.34 |
| 1625616000000 | 10265.38 |
| 1625702400000 | 10154.84 |
| 1625788800000 | 10287.4 |
| 1626048000000 | 10366.3 |
| 1626134400000 | 10330.32 |
| 1626220800000 | 10322.25 |
| 1626307200000 | 10225.37 |
| 1626393600000 | 10192.56 |
| 1626652800000 | 9983.84 |
| 1626739200000 | 10002.54 |
| 1626825600000 | 10186.24 |
| 1626912000000 | 10262.04 |
| 1626998400000 | 10343.94 |
| 1627257600000 | 10377.59 |
| 1627344000000 | 10324.81 |
| 1627430400000 | 10386.42 |
| 1627516800000 | 10499.5 |
| 1627603200000 | 10449.9 |
| 1627862400000 | 10537.21 |
| 1627948800000 | 10528.51 |
| 1628035200000 | 10597.9 |
| 1628121600000 | 10633.7 |
| 1628208000000 | 10554.24 |
| 1628467200000 | 10571.8 |
| 1628553600000 | 10574.29 |
| 1628640000000 | 10609.21 |
| 1628726400000 | 10630.91 |
| 1628812800000 | 10715.28 |
| 1629072000000 | 10654.05 |
| 1629158400000 | 10601.84 |
| 1629244800000 | 10616.08 |
| 1629331200000 | 10436.27 |
| 1629417600000 | 10477.79 |
| 1629676800000 | 10616 |
| 1629763200000 | 10627.78 |
| 1629849600000 | 10613.68 |
| 1629936000000 | 10591.82 |
| 1630022400000 | 10667.34 |
| 1630281600000 | 10688.29 |
| 1630368000000 | 10646.47 |
| 1630454400000 | 10749.02 |
| 1630540800000 | 10796.32 |
| 1630627200000 | 10741.58 |
| 1630886400000 | 10798.36 |
| 1630972800000 | 10744 |
| 1631059200000 | 10589.06 |
| 1631145600000 | 10600.07 |
| 1631232000000 | 10578.81 |
| 1631491200000 | 10568.9 |
| 1631577600000 | 10594.96 |
| 1631664000000 | 10506.2 |
| 1631750400000 | 10512.59 |
| 1631836800000 | 10394.11 |
| 1632096000000 | 10190.25 |
| 1632182400000 | 10295.23 |
| 1632268800000 | 10397.34 |
| 1632355200000 | 10529.21 |
| 1632441600000 | 10393.5 |
| 1632700800000 | 10340.35 |
| 1632787200000 | 10074.07 |
| 1632873600000 | 10074.19 |
| 1632960000000 | 10038.34 |
| 1633046400000 | 10001.8 |
| 1633305600000 | 9968.14 |
| 1633392000000 | 10050.17 |
| 1633478400000 | 9898.44 |
| 1633564800000 | 10080.48 |
| 1633651200000 | 10053.15 |
| 1633910400000 | 10040.99 |
| 1633996800000 | 10026.1 |
| 1634083200000 | 10136.74 |
| 1634169600000 | 10272.54 |
| 1634256000000 | 10362.5 |
| 1634515200000 | 10321.56 |
| 1634601600000 | 10393.7 |
| 1634688000000 | 10434.51 |
| 1634774400000 | 10439.61 |
| 1634860800000 | 10504.72 |
| 1635120000000 | 10473.31 |
| 1635206400000 | 10521.09 |
| 1635292800000 | 10493.5 |
| 1635379200000 | 10601.41 |
| 1635465600000 | 10512.42 |
| 1635724800000 | 10619.31 |
| 1635811200000 | 10640.98 |
| 1635897600000 | 10697.46 |
| 1635984000000 | 10724.67 |
| 1636070400000 | 10718.51 |
| 1636329600000 | 10759.1 |
| 1636416000000 | 10739.07 |
| 1636502400000 | 10678.61 |
| 1636588800000 | 10664.69 |
| 1636675200000 | 10686.88 |
| 1636934400000 | 10699.4 |
| 1637020800000 | 10655.09 |
| 1637107200000 | 10630.43 |
| 1637193600000 | 10620.87 |
| 1637280000000 | 10559.43 |
| 1637539200000 | 10471.04 |
| 1637625600000 | 10318.48 |
| 1637712000000 | 10250.35 |
| 1637798400000 | 10316.18 |
| 1637884800000 | 10064.54 |
| 1638144000000 | 10088.43 |
| 1638230400000 | 9989.68 |
| 1638316800000 | 10226.01 |
| 1638403200000 | 10078 |
| 1638489600000 | 9981.84 |
| 1638748800000 | 10069.12 |
| 1638835200000 | 10321.74 |
| 1638921600000 | 10349.47 |
| 1639008000000 | 10286.7 |
| 1639094400000 | 10270.87 |
| 1639353600000 | 10205.19 |
| 1639440000000 | 10095.69 |
| 1639526400000 | 10130.58 |
| 1639612800000 | 10292.04 |
| 1639699200000 | 10193.17 |
| 1639958400000 | 10065.86 |
| 1640044800000 | 10176.31 |
| 1640131200000 | 10323.28 |
| 1640217600000 | 10407.33 |
| 1640304000000 | 10417.77 |
| 1640563200000 | 10489.15 |
| 1640649600000 | 10539.13 |
| 1640736000000 | 10552.98 |
| 1640822400000 | 10559.09 |
| 1640908800000 | 10581.34 |
| 1641168000000 | 10565.84 |
| 1641254400000 | 10622.96 |
| 1641340800000 | 10655.03 |
| 1641427200000 | 10477.1 |
| 1641513600000 | 10458.34 |
| 1641772800000 | 10246.7 |
| 1641859200000 | 10356.85 |
| 1641945600000 | 10503.45 |
| 1642032000000 | 10529.84 |
| 1642118400000 | 10379.69 |
| 1642377600000 | 10415.75 |
| 1642464000000 | 10240.88 |
| 1642550400000 | 10251.92 |
| 1642636800000 | 10316.22 |
| 1642723200000 | 10121.91 |
| 1642982400000 | 9678.05 |
| 1643068800000 | 9699.48 |
| 1643155200000 | 9882.52 |
| 1643241600000 | 9802.45 |
| 1643328000000 | 9727.67 |
| 1643587200000 | 9876.17 |
| 1643673600000 | 10039.42 |
| 1643760000000 | 10122.06 |
| 1643846400000 | 10040.53 |
| 1643932800000 | 9917.85 |
| 1644192000000 | 9982.91 |
| 1644278400000 | 9945.59 |
| 1644364800000 | 10154.44 |
| 1644451200000 | 10142.69 |
| 1644537600000 | 10006.1 |
| 1644796800000 | 9725.5 |
| 1644883200000 | 9936.79 |
| 1644969600000 | 9943.04 |
| 1645056000000 | 9868.57 |
| 1645142400000 | 9750.06 |
| 1645401600000 | 9581.66 |
| 1645488000000 | 9588.21 |
| 1645574400000 | 9547.17 |
| 1645660800000 | 9098.35 |
| 1645747200000 | 9497.43 |
| 1646006400000 | 9487.99 |
| 1646092800000 | 9159.89 |
| 1646179200000 | 9152.86 |
| 1646265600000 | 8975.08 |
| 1646352000000 | 8533.14 |
| 1646611200000 | 8386.49 |
| 1646697600000 | 8351.7 |
| 1646784000000 | 8942.8 |
| 1646870400000 | 8766.69 |
| 1646956800000 | 8812.26 |
| 1647216000000 | 8960.69 |
| 1647302400000 | 8918.62 |
| 1647388800000 | 9254.7 |
| 1647475200000 | 9391.46 |
| 1647561600000 | 9428.29 |
| 1647820800000 | 9413.43 |
| 1647907200000 | 9461.81 |
| 1647993600000 | 9332.48 |
| 1648080000000 | 9310.93 |
| 1648166400000 | 9289.59 |
| 1648425600000 | 9317.63 |
| 1648512000000 | 9644.89 |
| 1648598400000 | 9642.05 |
| 1648684800000 | 9507.92 |
| 1648771200000 | 9481.21 |
| 1649030400000 | 9532.4 |
| 1649116800000 | 9462.08 |
| 1649203200000 | 9266.35 |
| 1649289600000 | 9252.28 |
| 1649376000000 | 9341.13 |
| 1649635200000 | 9310.56 |
| 1649721600000 | 9264.14 |
| 1649808000000 | 9239.5 |
| 1649894400000 | 9227.1 |
| 1649980800000 | 9227.1 |
| 1650240000000 | 9230.46 |
| 1650326400000 | 9175.86 |
| 1650412800000 | 9340.7 |
| 1650499200000 | 9359.08 |
| 1650585600000 | 9147.92 |
| 1650844800000 | 8938.81 |
| 1650931200000 | 8792.63 |
| 1651017600000 | 8744.88 |
| 1651104000000 | 8799.38 |
| 1651190400000 | 8888.77 |
| 1651449600000 | 8715.53 |
| 1651536000000 | 8785.67 |
| 1651622400000 | 8706.45 |
| 1651708800000 | 8632.52 |
| 1651795200000 | 8526.89 |
| 1652054400000 | 8214.29 |
| 1652140800000 | 8290.32 |
| 1652227200000 | 8441.76 |
| 1652313600000 | 8285.94 |
| 1652400000000 | 8440.22 |
| 1652659200000 | 8435.98 |
| 1652745600000 | 8649.92 |
| 1652832000000 | 8540.28 |
| 1652918400000 | 8510.44 |
| 1653004800000 | 8531.54 |
| 1653264000000 | 8731.58 |
| 1653350400000 | 8682.56 |
| 1653436800000 | 8687.5 |
| 1653523200000 | 8794.12 |
| 1653609600000 | 8939.7 |
| 1653868800000 | 9078.63 |
| 1653955200000 | 8927.35 |
| 1654041600000 | 8811.77 |
| 1654128000000 | 8923.85 |
| 1654214400000 | 8902.55 |
| 1654473600000 | 8970.24 |
| 1654560000000 | 8921.81 |
| 1654646400000 | 8896.82 |
| 1654732800000 | 8693.89 |
| 1654819200000 | 8359.27 |
| 1655078400000 | 8060.94 |
| 1655164800000 | 7948.73 |
| 1655251200000 | 8053.77 |
| 1655337600000 | 7906.73 |
| 1655424000000 | 7910.42 |
| 1655683200000 | 8041.72 |
| 1655769600000 | 8094.02 |
| 1655856000000 | 8066.18 |
| 1655942400000 | 7940.82 |
| 1656028800000 | 8150.69 |
| 1656288000000 | 8246.16 |
| 1656374400000 | 8187.98 |
| 1656460800000 | 8098.5 |
| 1656547200000 | 7957.93 |
| 1656633600000 | 7924.67 |
| 1656892800000 | 7965.98 |
| 1656979200000 | 7683.58 |
| 1657065600000 | 7775.52 |
| 1657152000000 | 7899.58 |
| 1657238400000 | 7952.93 |
| 1657497600000 | 7833.66 |
| 1657584000000 | 7842.59 |
| 1657670400000 | 7805.58 |
| 1657756800000 | 7608.65 |
| 1657843200000 | 7815.64 |
| 1658102400000 | 7978.57 |
| 1658188800000 | 8150.29 |
| 1658275200000 | 8111.64 |
| 1658361600000 | 8143.59 |
| 1658448000000 | 8195.68 |
| 1658707200000 | 8183.13 |
| 1658793600000 | 8089.44 |
| 1658880000000 | 8119.18 |
| 1658966400000 | 8251.57 |
| 1659052800000 | 8398.62 |
| 1659312000000 | 8438.81 |
| 1659398400000 | 8338.03 |
| 1659484800000 | 8338.28 |
| 1659571200000 | 8448.82 |
| 1659657600000 | 8331.29 |
| 1659916800000 | 8438.22 |
| 1660003200000 | 8370.83 |
| 1660089600000 | 8572.78 |
| 1660176000000 | 8596.55 |
| 1660262400000 | 8519.89 |
| 1660521600000 | 8504 |
| 1660608000000 | 8493.84 |
| 1660694400000 | 8388.94 |
| 1660780800000 | 8395.73 |
| 1660867200000 | 8254.69 |
| 1661126400000 | 8075.01 |
| 1661212800000 | 8059.43 |
| 1661299200000 | 8095.94 |
| 1661385600000 | 8114.8 |
| 1661472000000 | 7995.22 |
| 1661731200000 | 7891.85 |
| 1661817600000 | 7868.26 |
| 1661904000000 | 7849.35 |
| 1661990400000 | 7612.63 |
| 1662076800000 | 7851.37 |
| 1662336000000 | 7688.87 |
| 1662422400000 | 7684.32 |
| 1662508800000 | 7706.17 |
| 1662595200000 | 7753.07 |
| 1662681600000 | 7948.63 |
| 1662940800000 | 8155.54 |
| 1663027200000 | 7932.48 |
| 1663113600000 | 7854.81 |
| 1663200000000 | 7802.11 |
| 1663286400000 | 7703.16 |
| 1663545600000 | 7676.34 |
| 1663632000000 | 7562.59 |
| 1663718400000 | 7536.34 |
| 1663804800000 | 7333.67 |
| 1663891200000 | 7118.89 |
| 1664150400000 | 7050.01 |
| 1664236800000 | 7029.8 |
| 1664323200000 | 7066.53 |
| 1664409600000 | 7018.44 |
| 1664496000000 | 7139.97 |
| 1664755200000 | 7202.64 |
| 1664841600000 | 7552.79 |
| 1664928000000 | 7394.57 |
| 1665014400000 | 7350.28 |
| 1665100800000 | 7196.01 |
| 1665360000000 | 7104.94 |
| 1665446400000 | 7074.22 |
| 1665532800000 | 7039.36 |
| 1665619200000 | 7094.81 |
| 1665705600000 | 7175.31 |
| 1665964800000 | 7352.75 |
| 1666051200000 | 7441.3 |
| 1666137600000 | 7345.07 |
| 1666224000000 | 7404.25 |
| 1666310400000 | 7324.51 |
| 1666569600000 | 7499.34 |
| 1666656000000 | 7686.13 |
| 1666742400000 | 7800.36 |
| 1666828800000 | 7745.1 |
| 1666915200000 | 7714.97 |
| 1667174400000 | 7686.74 |
| 1667260800000 | 7716.72 |
| 1667347200000 | 7695.67 |
| 1667433600000 | 7535.09 |
| 1667520000000 | 7786.9 |
| 1667779200000 | 7904.46 |
| 1667865600000 | 8030.88 |
| 1667952000000 | 7999.08 |
| 1668038400000 | 8351.39 |
| 1668124800000 | 8523.55 |
| 1668384000000 | 8525.58 |
| 1668470400000 | 8572.02 |
| 1668556800000 | 8507.3 |
| 1668643200000 | 8404.59 |
| 1668729600000 | 8517.72 |
| 1668988800000 | 8412.7 |
| 1669075200000 | 8493.94 |
| 1669161600000 | 8614.23 |
| 1669248000000 | 8688.17 |
| 1669334400000 | 8685.27 |
| 1669593600000 | 8618.12 |
| 1669680000000 | 8557.05 |
| 1669766400000 | 8564.59 |
| 1669852800000 | 8798.76 |
| 1669939200000 | 8782.2099 |
| 1670198400000 | 8791.3799 |
| 1670284800000 | 8705.84 |
| 1670371200000 | 8650.66 |
| 1670457600000 | 8680.09 |
| 1670544000000 | 8753.24 |
| 1670803200000 | 8695.35 |
| 1670889600000 | 8919.73 |
| 1670976000000 | 8926.99 |
| 1671062400000 | 8665.76 |
| 1671148800000 | 8542.01 |
| 1671408000000 | 8524.74 |
| 1671494400000 | 8538.29 |
| 1671580800000 | 8665.92 |
| 1671667200000 | 8569.05 |
| 1671753600000 | 8580.8799 |
| 1672012800000 | 8580.8799 |
| 1672099200000 | 8638.77 |
| 1672185600000 | 8578.41 |
| 1672272000000 | 8697.93 |
| 1672358400000 | 8590.12 |
| 1672617600000 | 8696.16 |
| 1672704000000 | 8682.47 |
| 1672790400000 | 8866.17 |
| 1672876800000 | 8769.55 |
| 1672963200000 | 8933.99 |
| 1673222400000 | 9153.47 |
| 1673308800000 | 9086.52 |
| 1673395200000 | 9154.78 |
| 1673481600000 | 9256.42 |
| 1673568000000 | 9312.92 |
| 1673827200000 | 9362.81 |
| 1673913600000 | 9372.12 |
| 1674000000000 | 9420.73 |
| 1674086400000 | 9220.56 |
| 1674172800000 | 9305.97 |
| 1674432000000 | 9406.78 |
| 1674518400000 | 9409.98 |
| 1674604800000 | 9394.24 |
| 1674691200000 | 9386.34 |
| 1674777600000 | 9402.14 |
| 1675036800000 | 9397.59 |
| 1675123200000 | 9375.36 |
| 1675209600000 | 9448 |
| 1675296000000 | 9622.7 |
| 1675382400000 | 9582.53 |
| 1675641600000 | 9387.3799 |
| 1675728000000 | 9361.07 |
| 1675814400000 | 9407.94 |
| 1675900800000 | 9496.58 |
| 1675987200000 | 9315.56 |
| 1676246400000 | 9435.93 |
| 1676332800000 | 9439.56 |
| 1676419200000 | 9462.49 |
| 1676505600000 | 9474.17 |
| 1676592000000 | 9444.42 |
| 1676851200000 | 9472.99 |
| 1676937600000 | 9431.01 |
| 1677024000000 | 9355.14 |
| 1677110400000 | 9346.4599 |
| 1677196800000 | 9188.59 |
| 1677456000000 | 9346.4599 |
| 1677542400000 | 9316.45 |
| 1677628800000 | 9314.7 |
| 1677715200000 | 9311.02 |
| 1677801600000 | 9401.8799 |
| 1678060800000 | 9485.95 |
| 1678147200000 | 9323.26 |
| 1678233600000 | 9300.58 |
| 1678320000000 | 9295.23 |
| 1678406400000 | 9268.12 |
| 1678665600000 | 9087.75 |
| 1678752000000 | 9231.72 |
| 1678838400000 | 8804.84 |
| 1678924800000 | 8998.7099 |
| 1679011200000 | 8907.24 |
| 1679270400000 | 9052.83 |
| 1679356800000 | 9227.99 |
| 1679443200000 | 9246.51 |
| 1679529600000 | 9336.7099 |
| 1679616000000 | 9086.79 |
| 1679875200000 | 9197.26 |
| 1679961600000 | 9227.95 |
| 1680048000000 | 9353.74 |
| 1680134400000 | 9540.97 |
| 1680220800000 | 9568.94 |
| 1680480000000 | 9569.34 |
| 1680566400000 | 9639.58 |
| 1680652800000 | 9550.6299 |
| 1680739200000 | 9607.06 |
| 1680825600000 | 9607.06 |
| 1681084800000 | 9530.16 |
| 1681171200000 | 9659.01 |
| 1681257600000 | 9730.34 |
| 1681344000000 | 9846.8799 |
| 1681430400000 | 9880.9 |
| 1681689600000 | 9793.72 |
| 1681776000000 | 9868.7099 |
| 1681862400000 | 9848.1 |
| 1681948800000 | 9845.18 |
| 1682035200000 | 9887.59 |
| 1682294400000 | 9951.3799 |
| 1682380800000 | 9864.15 |
| 1682467200000 | 9838.9 |
| 1682553600000 | 9836.82 |
| 1682640000000 | 9914.58 |
| 1682899200000 | 9864.98 |
| 1682985600000 | 9756.48 |
| 1683072000000 | 9859.27 |
| 1683158400000 | 9769.78 |
| 1683244800000 | 9884.6299 |
| 1683504000000 | 9938.02 |
| 1683590400000 | 9844.14 |
| 1683676800000 | 9824.92 |
| 1683763200000 | 9792.76 |
| 1683849600000 | 9786.48 |
| 1684108800000 | 9809.6 |
| 1684195200000 | 9767.24 |
| 1684281600000 | 9712.19 |
| 1684368000000 | 9709.75 |
| 1684454400000 | 9805.09 |
| 1684713600000 | 9829.07 |
| 1684800000000 | 9734.84 |
| 1684886400000 | 9548.04 |
| 1684972800000 | 9497.92 |
| 1685059200000 | 9593.59 |
| 1685318400000 | 9577.4599 |
| 1685404800000 | 9519.34 |
| 1685491200000 | 9347.8799 |
| 1685577600000 | 9474.36 |
| 1685664000000 | 9621.65 |
| 1685923200000 | 9563.36 |
| 1686009600000 | 9573.28 |
| 1686096000000 | 9561.75 |
| 1686182400000 | 9623.78 |
| 1686268800000 | 9592.78 |
| 1686528000000 | 9618.75 |
| 1686614400000 | 9727.07 |
| 1686700800000 | 9808.01 |
| 1686787200000 | 9836.32 |
| 1686873600000 | 9897.41 |
| 1687132800000 | 9786.92 |
| 1687219200000 | 9705.4599 |
| 1687305600000 | 9710.51 |
| 1687392000000 | 9672.83 |
| 1687478400000 | 9565.77 |
| 1687737600000 | 9583.16 |
| 1687824000000 | 9622.55 |
| 1687910400000 | 9669 |
| 1687996800000 | 9681.3 |
| 1688083200000 | 9808.36 |
| 1688342400000 | 9788.16 |
| 1688428800000 | 9791.8799 |
| 1688515200000 | 9698.58 |
| 1688601600000 | 9465.17 |
| 1688688000000 | 9558.62 |
| 1688947200000 | 9605.24 |
| 1689033600000 | 9691.73 |
| 1689120000000 | 9957.62 |
| 1689206400000 | 10087.6 |
| 1689292800000 | 10124.65 |
| 1689552000000 | 10048.34 |
| 1689638400000 | 10114.97 |
| 1689724800000 | 10086.57 |
| 1689811200000 | 10070.33 |
| 1689897600000 | 10065.93 |
| 1690156800000 | 10039.48 |
| 1690243200000 | 10045.75 |
| 1690329600000 | 9990.7 |
| 1690416000000 | 10086.3 |
| 1690502400000 | 10107.58 |
| 1690761600000 | 10110.51 |
| 1690848000000 | 9980.34 |
| 1690934400000 | 9801.9599 |
| 1691020800000 | 9739.94 |
| 1691107200000 | 9858.41 |
| 1691366400000 | 9843.93 |
| 1691452800000 | 9766.66 |
| 1691539200000 | 9839.5 |
| 1691625600000 | 9965.17 |
| 1691712000000 | 9811.1 |
| 1691971200000 | 9770.01 |
| 1692057600000 | 9717.87 |
| 1692144000000 | 9683.14 |
| 1692230400000 | 9569.2 |
| 1692316800000 | 9499.1299 |
| 1692576000000 | 9523.84 |
| 1692662400000 | 9562.42 |
| 1692748800000 | 9595.4599 |
| 1692835200000 | 9537.14 |
| 1692921600000 | 9475.25 |
| 1693180800000 | 9616.28 |
| 1693267200000 | 9715.45 |
| 1693353600000 | 9776.3799 |
| 1693440000000 | 9693.7099 |
| 1693526400000 | 9641.09 |
| 1693785600000 | 9618.61 |
| 1693872000000 | 9520.1299 |
| 1693958400000 | 9469.67 |
| 1694044800000 | 9443.9599 |
| 1694131200000 | 9463.26 |
| 1694390400000 | 9525.84 |
| 1694476800000 | 9465.51 |
| 1694563200000 | 9446.78 |
| 1694649600000 | 9512.55 |
| 1694736000000 | 9530.2 |
| 1694995200000 | 9431.26 |
| 1695081600000 | 9435.82 |
| 1695168000000 | 9555.1 |
| 1695254400000 | 9369.1299 |
| 1695340800000 | 9334.12 |
| 1695600000000 | 9201.35 |
| 1695686400000 | 9137.03 |
| 1695772800000 | 9059.43 |
| 1695859200000 | 9143 |
| 1695945600000 | 9216.22 |
| 1696204800000 | 9050.2 |
| 1696291200000 | 8919.19 |
| 1696377600000 | 8928.95 |
| 1696464000000 | 8982.34 |
| 1696550400000 | 9060.74 |
| 1696809600000 | 9034.81 |
| 1696896000000 | 9262.1299 |
| 1696982400000 | 9301.77 |
| 1697068800000 | 9249.99 |
| 1697155200000 | 9106.44 |
| 1697414400000 | 9157.05 |
| 1697500800000 | 9158.06 |
| 1697587200000 | 9031.17 |
| 1697673600000 | 8957.73 |
| 1697760000000 | 8853.48 |
| 1698019200000 | 8876.9 |
| 1698105600000 | 8898.17 |
| 1698192000000 | 8881.45 |
| 1698278400000 | 8805.41 |
| 1698364800000 | 8772.68 |
| 1698624000000 | 8840.34 |
| 1698710400000 | 8864.27 |
| 1698796800000 | 8898.34 |
| 1698883200000 | 9123.02 |
| 1698969600000 | 9244.9 |
| 1699228800000 | 9232.76 |
| 1699315200000 | 9168.68 |
| 1699401600000 | 9230.55 |
| 1699488000000 | 9321.49 |
| 1699574400000 | 9205.9 |
| 1699833600000 | 9280.04 |
| 1699920000000 | 9561.43 |
| 1700006400000 | 9635.97 |
| 1700092800000 | 9585.57 |
| 1700179200000 | 9689.04 |
| 1700438400000 | 9757.08 |
| 1700524800000 | 9728.17 |
| 1700611200000 | 9710.98 |
| 1700697600000 | 9771.8 |
| 1700784000000 | 9829.75 |
| 1701043200000 | 9789.51 |
| 1701129600000 | 9794.25 |
| 1701216000000 | 9856.67 |
| 1701302400000 | 9847.58 |
| 1701388800000 | 9860.66 |
| 1701648000000 | 9833.84 |
| 1701734400000 | 9880.25 |
| 1701820800000 | 9924.68 |
| 1701907200000 | 9889.4 |
| 1701993600000 | 9956.7 |
| 1702252800000 | 9964.77 |
| 1702339200000 | 9977.98 |
| 1702425600000 | 9990.62 |
| 1702512000000 | 10264.27 |
| 1702598400000 | 10218.85 |
| 1702857600000 | 10181.56 |
| 1702944000000 | 10287.17 |
| 1703030400000 | 10284.76 |
| 1703116800000 | 10288.07 |
| 1703203200000 | 10322.66 |
| 1703462400000 | 10322.66 |
| 1703548800000 | 10331.81 |
| 1703635200000 | 10436.77 |
| 1703721600000 | 10428.7 |
| 1703808000000 | 10386.27 |
| 1704153600000 | 10281.4 |
| 1704240000000 | 10128.91 |
| 1704326400000 | 10249.67 |
| 1704412800000 | 10241.54 |
| 1704672000000 | 10280.51 |
| 1704758400000 | 10207.04 |
| 1704844800000 | 10245.39 |
| 1704931200000 | 10152.54 |
| 1705017600000 | 10258.94 |
| 1705276800000 | 10184.52 |
| 1705363200000 | 10094.6299 |
| 1705449600000 | 9956.62 |
| 1705536000000 | 10024.31 |
| 1705622400000 | 10022.65 |
| 1705881600000 | 10109.82 |
| 1705968000000 | 10031.34 |
| 1706054400000 | 10227.2 |
| 1706140800000 | 10191.35 |
| 1706227200000 | 10328.16 |
| 1706486400000 | 10286.65 |
| 1706572800000 | 10340.86 |
| 1706659200000 | 10370.25 |
| 1706745600000 | 10292.9 |
| 1706832000000 | 10265.22 |
| 1707091200000 | 10197.09 |
| 1707177600000 | 10264.51 |
| 1707264000000 | 10255.56 |
| 1707350400000 | 10272.9599 |
| 1707436800000 | 10295.25 |
| 1707696000000 | 10351.5 |
| 1707782400000 | 10190.4 |
| 1707868800000 | 10251.35 |
| 1707955200000 | 10369.5 |
| 1708041600000 | 10422.2 |
| 1708300800000 | 10429.83 |
| 1708387200000 | 10466.73 |
| 1708473600000 | 10454.05 |
| 1708560000000 | 10559.5 |
| 1708646400000 | 10606.1299 |
| 1708905600000 | 10604.04 |
| 1708992000000 | 10626.28 |
| 1709078400000 | 10590.8 |
| 1709164800000 | 10568.05 |
| STOXX Developed Europe ex UK All Cap | STOXX Developed World All Cap | |
|---|---|---|
| 2017 | 27.4027381 | 22.3974478 |
| 2018 | -15.5511788 | -9.4764056 |
| 2019 | 25.3918169 | 27.2727581 |
| 2020 | 12.4039243 | 16.2519105 |
| 2021 | 15.9208231 | 20.0479198 |
| 2022 | -18.8182215 | -18.7165268 |
| 2023 | 20.9094867 | 22.7548915 |
| 2024 | 23.7477067 | 38.9249045 |
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 | |
| Price EUR | CH1169662819 | SWDEGAP | .SWDEGAP | |
| Net Return EUR | CH1169662793 | SWDEGAR | .SWDEGAR | |
| Price USD | CH1169662785 | SWDEGAL | .SWDEGAL | |
| Gross Return USD | CH1169662777 | SWDEGAGV | .SWDEGAGV | |
| Net Return USD | CH1169662769 | SWDEGAV | .SWDEGAV | |
| Net Return GBP | CH1213358554 | SWDEGAHB | .SWDEGAHB | |
| Price GBP | CH1213358547 | SWDEGAPB | .SWDEGAPB | |
| Gross Return GBP | CH1213358562 | SWDEGAGB | .SWDEGAGB |
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 |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 4.283% |
| ASML HLDG | Technology | Netherlands | 3.982% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.936% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 2.397% |
| SAP | Technology | Germany | 2.187% |
| NOVARTIS | Health Care | Switzerland | 2.056% |
| ROCHE HLDG P | Health Care | Switzerland | 1.853% |
| TOTALENERGIES | Energy | France | 1.692% |
| SIEMENS | Industrial Goods and Services | Germany | 1.480% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.342% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of March 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.