Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Europe ex UK
- 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 Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Europe excluding UK covering approximately 85% of investable market capitalization. STOXX Developed Europe ex UK 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 and Mid 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 | 12,827.1 | 9,768.6 | 29.1 | 12.3 | 417.3 | 0.1 | 4.3 | 0.0 | 3.3 |
| STOXX Developed World | 91,557.9 | 83,504.1 | 53.6 | 16.3 | 4,940.8 | 0.1 | 5.9 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Industrial Goods and Services | 16.9 |
|---|---|
| Healthcare | 14.2 |
| Banks | 12.3 |
| Technology | 10.1 |
| Insurance | 6.8 |
| Consumer Products and Services | 5.7 |
| Food, Beverage and Tobacco | 5.2 |
| Construction and Materials | 4.5 |
| Utilities | 4.4 |
| Energy | 4.0 |
Country weighting
| France | 21.7 |
|---|---|
| Germany | 18.4 |
| Switzerland | 17.6 |
| Netherlands | 9.1 |
| Sweden | 7.6 |
| Spain | 6.9 |
| Italy | 6.6 |
| Denmark | 3.7 |
| Finland | 2.4 |
| Belgium | 2.4 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Europe ex UK | 0.6 | 29.7 | 23.6 | 78.9 | 89.4 | N/A | N/A | 23.6 | 21.3 | 13.6 |
| STOXX Developed World | 2.0 | 20.5 | 22.7 | 82.9 | 108.8 | N/A | N/A | 22.7 | 22.2 | 15.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Europe ex UK | N/A | N/A | 17.6 | 16.2 | 18.0 | N/A | N/A | 0.9 | 1.0 | 0.6 |
| STOXX Developed World | N/A | N/A | 14.9 | 13.2 | 14.4 | N/A | N/A | 1.2 | 1.3 | 0.9 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Europe ex UK | 0.6 | 0.4 | 0.4 | 0.6 | 0.6 | 10.2 | 17.9 | 17.7 | 13.7 | 14.1 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Europe ex UK | 0.6 | 0.5 | 0.5 | 0.7 | 0.8 | -1.5 | 0.4 | 0.0 | -0.1 | -0.2 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of October 31, 2025
BENCHMARK INDICES
STOXX Developed Europe ex UK
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 | 18.4 | 16.6 | 16.9 | 16.4 | 2.3 | 3.6 | 1.6 | 1.4 |
| STOXX Developed World | 27.3 | 22.2 | 25.1 | 22.0 | 3.8 | 2.0 | 2.7 | 2.6 |
Performance and annual returns
| STOXX Developed Europe ex UK | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1000.49 |
| 859248000000 | 1015.49 |
| 859334400000 | 1032.2 |
| 859420800000 | 1049.19 |
| 859507200000 | 1049.68 |
| 859766400000 | 1053.75 |
| 859852800000 | 1026.23 |
| 859939200000 | 1021.5 |
| 860025600000 | 1022.27 |
| 860112000000 | 1020.75 |
| 860371200000 | 1027.27 |
| 860457600000 | 1026.13 |
| 860544000000 | 1031.41 |
| 860630400000 | 1032.46 |
| 860716800000 | 1028.74 |
| 860976000000 | 1021.9 |
| 861062400000 | 1039.32 |
| 861148800000 | 1041.13 |
| 861235200000 | 1050.96 |
| 861321600000 | 1054.07 |
| 861580800000 | 1065.78 |
| 861667200000 | 1060.88 |
| 861753600000 | 1070.65 |
| 861840000000 | 1077.61 |
| 861926400000 | 1066.35 |
| 862185600000 | 1064.55 |
| 862272000000 | 1083.2 |
| 862358400000 | 1089.36 |
| 862444800000 | 1098.01 |
| 862531200000 | 1103.39 |
| 862790400000 | 1113.98 |
| 862876800000 | 1121.8 |
| 862963200000 | 1126.82 |
| 863049600000 | 1137.15 |
| 863136000000 | 1154.68 |
| 863395200000 | 1160.41 |
| 863481600000 | 1172.54 |
| 863568000000 | 1187.39 |
| 863654400000 | 1192.9 |
| 863740800000 | 1204.89 |
| 864000000000 | 1200.04 |
| 864086400000 | 1207.97 |
| 864172800000 | 1232.96 |
| 864259200000 | 1226.33 |
| 864345600000 | 1237.45 |
| 864604800000 | 1237.92 |
| 864691200000 | 1230.92 |
| 864777600000 | 1221.23 |
| 864864000000 | 1221.66 |
| 864950400000 | 1200.62 |
| 865209600000 | 1205.74 |
| 865296000000 | 1218.51 |
| 865382400000 | 1223.57 |
| 865468800000 | 1234.21 |
| 865555200000 | 1244.44 |
| 865814400000 | 1256.77 |
| 865900800000 | 1251.12 |
| 865987200000 | 1256.78 |
| 866073600000 | 1267.69 |
| 866160000000 | 1273.96 |
| 866419200000 | 1279.8 |
| 866505600000 | 1274.05 |
| 866592000000 | 1282.17 |
| 866678400000 | 1296.23 |
| 866764800000 | 1303.89 |
| 867024000000 | 1317.99 |
| 867110400000 | 1319.89 |
| 867196800000 | 1342.14 |
| 867283200000 | 1342.77 |
| 867369600000 | 1335.85 |
| 867628800000 | 1320.17 |
| 867715200000 | 1335.28 |
| 867801600000 | 1334.01 |
| 867888000000 | 1352.29 |
| 867974400000 | 1354.73 |
| 868233600000 | 1372.34 |
| 868320000000 | 1365.51 |
| 868406400000 | 1373.86 |
| 868492800000 | 1370.48 |
| 868579200000 | 1361.19 |
| 868838400000 | 1356.51 |
| 868924800000 | 1352.83 |
| 869011200000 | 1377.94 |
| 869097600000 | 1377.87 |
| 869184000000 | 1358.62 |
| 869443200000 | 1342.21 |
| 869529600000 | 1354.09 |
| 869616000000 | 1378.19 |
| 869702400000 | 1360.15 |
| 869788800000 | 1360.98 |
| 870048000000 | 1359.21 |
| 870134400000 | 1352.75 |
| 870220800000 | 1366.16 |
| 870307200000 | 1363.34 |
| 870393600000 | 1345.72 |
| 870652800000 | 1325.89 |
| 870739200000 | 1317.23 |
| 870825600000 | 1334.72 |
| 870912000000 | 1356.21 |
| 870998400000 | 1358.14 |
| 871257600000 | 1342.9 |
| 871344000000 | 1343.83 |
| 871430400000 | 1330.76 |
| 871516800000 | 1322.5 |
| 871603200000 | 1324.29 |
| 871862400000 | 1305.04 |
| 871948800000 | 1327.28 |
| 872035200000 | 1336.42 |
| 872121600000 | 1342.95 |
| 872208000000 | 1326.61 |
| 872467200000 | 1326.97 |
| 872553600000 | 1322.73 |
| 872640000000 | 1321.23 |
| 872726400000 | 1312.97 |
| 872812800000 | 1298.39 |
| 873072000000 | 1309.1 |
| 873158400000 | 1329.46 |
| 873244800000 | 1339.41 |
| 873331200000 | 1340.96 |
| 873417600000 | 1358.47 |
| 873676800000 | 1356.48 |
| 873763200000 | 1347.38 |
| 873849600000 | 1340.37 |
| 873936000000 | 1335.11 |
| 874022400000 | 1346.2 |
| 874281600000 | 1372.37 |
| 874368000000 | 1390.21 |
| 874454400000 | 1406.29 |
| 874540800000 | 1420.89 |
| 874627200000 | 1426.22 |
| 874886400000 | 1441.17 |
| 874972800000 | 1443.46 |
| 875059200000 | 1467.15 |
| 875145600000 | 1469.18 |
| 875232000000 | 1479.04 |
| 875491200000 | 1477.51 |
| 875577600000 | 1490.62 |
| 875664000000 | 1498.39 |
| 875750400000 | 1503.77 |
| 875836800000 | 1530.7 |
| 876096000000 | 1528.52 |
| 876182400000 | 1527.94 |
| 876268800000 | 1529.22 |
| 876355200000 | 1508.18 |
| 876441600000 | 1501.31 |
| 876700800000 | 1526.83 |
| 876787200000 | 1535.05 |
| 876873600000 | 1533.52 |
| 876960000000 | 1532.76 |
| 877046400000 | 1492.7 |
| 877305600000 | 1494.26 |
| 877392000000 | 1504.38 |
| 877478400000 | 1500.78 |
| 877564800000 | 1471.35 |
| 877651200000 | 1476.48 |
| 877910400000 | 1451.53 |
| 877996800000 | 1396.15 |
| 878083200000 | 1461.41 |
| 878169600000 | 1450.43 |
| 878256000000 | 1457.16 |
| 878515200000 | 1476.92 |
| 878601600000 | 1478.9 |
| 878688000000 | 1501.34 |
| 878774400000 | 1492.82 |
| 878860800000 | 1470.7 |
| 879120000000 | 1480.66 |
| 879206400000 | 1481.54 |
| 879292800000 | 1463.87 |
| 879379200000 | 1464.6 |
| 879465600000 | 1463.21 |
| 879724800000 | 1501.76 |
| 879811200000 | 1513.42 |
| 879897600000 | 1510.17 |
| 879984000000 | 1530.18 |
| 880070400000 | 1544.28 |
| 880329600000 | 1522.73 |
| 880416000000 | 1515.82 |
| 880502400000 | 1522.99 |
| 880588800000 | 1529.5 |
| 880675200000 | 1534.13 |
| 880934400000 | 1555.5 |
| 881020800000 | 1559.86 |
| 881107200000 | 1558.08 |
| 881193600000 | 1575.07 |
| 881280000000 | 1569.73 |
| 881539200000 | 1602.47 |
| 881625600000 | 1631.33 |
| 881712000000 | 1621.56 |
| 881798400000 | 1607.48 |
| 881884800000 | 1610.05 |
| 882144000000 | 1610.41 |
| 882230400000 | 1634.24 |
| 882316800000 | 1648.92 |
| 882403200000 | 1645.67 |
| 882489600000 | 1613.11 |
| 882748800000 | 1619.09 |
| 882835200000 | 1622.96 |
| 882921600000 | 1628.11 |
| 883008000000 | 1630.22 |
| 883094400000 | 1632.37 |
| 883353600000 | 1659.36 |
| 883440000000 | 1670.42 |
| 883526400000 | 1669.62 |
| 883699200000 | 1689.31 |
| 883958400000 | 1701.74 |
| 884044800000 | 1686.03 |
| 884131200000 | 1688.52 |
| 884217600000 | 1674.81 |
| 884304000000 | 1651.18 |
| 884563200000 | 1609.06 |
| 884649600000 | 1633.08 |
| 884736000000 | 1644.43 |
| 884822400000 | 1635.92 |
| 884908800000 | 1657.62 |
| 885168000000 | 1671.89 |
| 885254400000 | 1680.72 |
| 885340800000 | 1694.01 |
| 885427200000 | 1696.81 |
| 885513600000 | 1717.91 |
| 885772800000 | 1711.49 |
| 885859200000 | 1734.84 |
| 885945600000 | 1734.06 |
| 886032000000 | 1732.12 |
| 886118400000 | 1739.22 |
| 886377600000 | 1772.31 |
| 886464000000 | 1777.01 |
| 886550400000 | 1783.09 |
| 886636800000 | 1810.82 |
| 886723200000 | 1800.68 |
| 886982400000 | 1794 |
| 887068800000 | 1804.02 |
| 887155200000 | 1807.4 |
| 887241600000 | 1799.68 |
| 887328000000 | 1792.64 |
| 887587200000 | 1804.39 |
| 887673600000 | 1826.01 |
| 887760000000 | 1829.72 |
| 887846400000 | 1827.02 |
| 887932800000 | 1828.23 |
| 888192000000 | 1858.2 |
| 888278400000 | 1857.48 |
| 888364800000 | 1874.68 |
| 888451200000 | 1886.24 |
| 888537600000 | 1892.24 |
| 888796800000 | 1922.92 |
| 888883200000 | 1916.71 |
| 888969600000 | 1886.25 |
| 889056000000 | 1864.28 |
| 889142400000 | 1903.34 |
| 889401600000 | 1924.26 |
| 889488000000 | 1927.67 |
| 889574400000 | 1931.92 |
| 889660800000 | 1934.72 |
| 889747200000 | 1968.22 |
| 890006400000 | 1976.94 |
| 890092800000 | 1989.28 |
| 890179200000 | 1967.55 |
| 890265600000 | 1974.29 |
| 890352000000 | 2003.22 |
| 890611200000 | 2013.77 |
| 890697600000 | 2036.44 |
| 890784000000 | 2062.53 |
| 890870400000 | 2049.2 |
| 890956800000 | 2055.46 |
| 891216000000 | 2028.94 |
| 891302400000 | 2040.27 |
| 891388800000 | 2051.78 |
| 891475200000 | 2068.98 |
| 891561600000 | 2090.95 |
| 891820800000 | 2136.53 |
| 891907200000 | 2113.24 |
| 891993600000 | 2114.67 |
| 892080000000 | 2108.62 |
| 892166400000 | 2198.6 |
| 892425600000 | 2287.08 |
| 892512000000 | 2452.82 |
| 892598400000 | 2460 |
| 892684800000 | 2429.39 |
| 892771200000 | 2428.87 |
| 893030400000 | 2458.83 |
| 893116800000 | 2467.67 |
| 893203200000 | 2441.98 |
| 893289600000 | 2406.23 |
| 893376000000 | 2382.41 |
| 893635200000 | 2308.05 |
| 893721600000 | 2354.43 |
| 893808000000 | 2335.56 |
| 893894400000 | 2392.25 |
| 893980800000 | 2424.83 |
| 894240000000 | 2485.66 |
| 894326400000 | 2470.7 |
| 894412800000 | 2479.59 |
| 894499200000 | 2445.46 |
| 894585600000 | 2462.92 |
| 894844800000 | 2502.69 |
| 894931200000 | 2480.75 |
| 895017600000 | 2476.58 |
| 895104000000 | 2471 |
| 895190400000 | 2462.63 |
| 895449600000 | 2424.81 |
| 895536000000 | 2470.58 |
| 895622400000 | 2510.03 |
| 895708800000 | 2532.35 |
| 895795200000 | 2541.27 |
| 896054400000 | 2569.13 |
| 896140800000 | 2571.18 |
| 896227200000 | 2496.44 |
| 896313600000 | 2498.76 |
| 896400000000 | 2498.58 |
| 896659200000 | 2502.67 |
| 896745600000 | 2514.31 |
| 896832000000 | 2547.98 |
| 896918400000 | 2535.69 |
| 897004800000 | 2567.01 |
| 897264000000 | 2579.04 |
| 897350400000 | 2568.4 |
| 897436800000 | 2545.65 |
| 897523200000 | 2501.63 |
| 897609600000 | 2453.52 |
| 897868800000 | 2410.35 |
| 897955200000 | 2436.15 |
| 898041600000 | 2503.69 |
| 898128000000 | 2468.65 |
| 898214400000 | 2462.77 |
| 898473600000 | 2447.19 |
| 898560000000 | 2468.02 |
| 898646400000 | 2479.26 |
| 898732800000 | 2525.92 |
| 898819200000 | 2508.31 |
| 899078400000 | 2530.85 |
| 899164800000 | 2522.21 |
| 899251200000 | 2542.09 |
| 899337600000 | 2543.6 |
| 899424000000 | 2573.48 |
| 899683200000 | 2593.22 |
| 899769600000 | 2601.82 |
| 899856000000 | 2614.91 |
| 899942400000 | 2594.98 |
| 900028800000 | 2599.6 |
| 900288000000 | 2634.61 |
| 900374400000 | 2653.23 |
| 900460800000 | 2672.47 |
| 900547200000 | 2688.56 |
| 900633600000 | 2727.32 |
| 900892800000 | 2739.95 |
| 900979200000 | 2716.89 |
| 901065600000 | 2672.47 |
| 901152000000 | 2665.23 |
| 901238400000 | 2665.83 |
| 901497600000 | 2606.66 |
| 901584000000 | 2629.63 |
| 901670400000 | 2621.54 |
| 901756800000 | 2635.77 |
| 901843200000 | 2618.02 |
| 902102400000 | 2568.6 |
| 902188800000 | 2578.83 |
| 902275200000 | 2526.65 |
| 902361600000 | 2494.65 |
| 902448000000 | 2523.08 |
| 902707200000 | 2470.88 |
| 902793600000 | 2392.88 |
| 902880000000 | 2439.89 |
| 902966400000 | 2426.26 |
| 903052800000 | 2435.59 |
| 903312000000 | 2435.11 |
| 903398400000 | 2500.48 |
| 903484800000 | 2505.66 |
| 903571200000 | 2475.02 |
| 903657600000 | 2382.88 |
| 903916800000 | 2376.35 |
| 904003200000 | 2421.43 |
| 904089600000 | 2348.54 |
| 904176000000 | 2262.62 |
| 904262400000 | 2277.69 |
| 904521600000 | 2259.21 |
| 904608000000 | 2234.72 |
| 904694400000 | 2296.13 |
| 904780800000 | 2260.49 |
| 904867200000 | 2276.08 |
| 905126400000 | 2316.83 |
| 905212800000 | 2368.62 |
| 905299200000 | 2334.02 |
| 905385600000 | 2270.82 |
| 905472000000 | 2243.56 |
| 905731200000 | 2302.14 |
| 905817600000 | 2290.17 |
| 905904000000 | 2315.09 |
| 905990400000 | 2206.12 |
| 906076800000 | 2183.66 |
| 906336000000 | 2091.04 |
| 906422400000 | 2148.89 |
| 906508800000 | 2212.76 |
| 906595200000 | 2198.4 |
| 906681600000 | 2168.1 |
| 906940800000 | 2209.52 |
| 907027200000 | 2198.78 |
| 907113600000 | 2131.57 |
| 907200000000 | 2039.27 |
| 907286400000 | 1999.18 |
| 907545600000 | 1976.39 |
| 907632000000 | 2081.39 |
| 907718400000 | 2071.32 |
| 907804800000 | 1984.08 |
| 907891200000 | 2006.84 |
| 908150400000 | 2105.84 |
| 908236800000 | 2144.72 |
| 908323200000 | 2192.49 |
| 908409600000 | 2237.55 |
| 908496000000 | 2283.11 |
| 908755200000 | 2258.96 |
| 908841600000 | 2310.09 |
| 908928000000 | 2260.85 |
| 909014400000 | 2261.11 |
| 909100800000 | 2273.47 |
| 909360000000 | 2271.1 |
| 909446400000 | 2331.76 |
| 909532800000 | 2279.32 |
| 909619200000 | 2282.12 |
| 909705600000 | 2324.61 |
| 909964800000 | 2376.05 |
| 910051200000 | 2355.68 |
| 910137600000 | 2404.15 |
| 910224000000 | 2369.63 |
| 910310400000 | 2366.87 |
| 910569600000 | 2332.51 |
| 910656000000 | 2311.35 |
| 910742400000 | 2333.29 |
| 910828800000 | 2316.64 |
| 910915200000 | 2312.15 |
| 911174400000 | 2378.56 |
| 911260800000 | 2364.34 |
| 911347200000 | 2359.96 |
| 911433600000 | 2392.45 |
| 911520000000 | 2436.09 |
| 911779200000 | 2462.36 |
| 911865600000 | 2435.8 |
| 911952000000 | 2432.12 |
| 912038400000 | 2484.85 |
| 912124800000 | 2495.73 |
| 912384000000 | 2465.19 |
| 912470400000 | 2386.99 |
| 912556800000 | 2384.14 |
| 912643200000 | 2423.23 |
| 912729600000 | 2423.31 |
| 912988800000 | 2421.12 |
| 913075200000 | 2439.3 |
| 913161600000 | 2449.78 |
| 913248000000 | 2451.87 |
| 913334400000 | 2424.14 |
| 913593600000 | 2416.74 |
| 913680000000 | 2412.83 |
| 913766400000 | 2433.79 |
| 913852800000 | 2463.07 |
| 913939200000 | 2455.39 |
| 914198400000 | 2511.81 |
| 914284800000 | 2519.49 |
| 914371200000 | 2558.37 |
| 914457600000 | 2544.92 |
| 914544000000 | 2625.58 |
| 914803200000 | 2746.67 |
| 914889600000 | 2753.17 |
| 914976000000 | 2733.09 |
| 915062400000 | 2745.78 |
| 915408000000 | 2903.08 |
| 915494400000 | 2918.23 |
| 915580800000 | 2935.05 |
| 915667200000 | 2923.66 |
| 915753600000 | 2894.36 |
| 916012800000 | 2836.61 |
| 916099200000 | 2805.15 |
| 916185600000 | 2707.13 |
| 916272000000 | 2722 |
| 916358400000 | 2731.74 |
| 916617600000 | 2802.83 |
| 916704000000 | 2791.28 |
| 916790400000 | 2840.72 |
| 916876800000 | 2799.79 |
| 916963200000 | 2716.46 |
| 917222400000 | 2713.56 |
| 917308800000 | 2730.49 |
| 917395200000 | 2735.96 |
| 917481600000 | 2736.87 |
| 917568000000 | 2746.98 |
| 917827200000 | 2762.57 |
| 917913600000 | 2742.75 |
| 918000000000 | 2710.07 |
| 918086400000 | 2712.83 |
| 918172800000 | 2690.99 |
| 918432000000 | 2679.43 |
| 918518400000 | 2609.16 |
| 918604800000 | 2602.79 |
| 918691200000 | 2606.29 |
| 918777600000 | 2640.47 |
| 919036800000 | 2631.9 |
| 919123200000 | 2619.4 |
| 919209600000 | 2603.3 |
| 919296000000 | 2604.21 |
| 919382400000 | 2593.5 |
| 919641600000 | 2620.96 |
| 919728000000 | 2652.14 |
| 919814400000 | 2667.68 |
| 919900800000 | 2633.12 |
| 919987200000 | 2612.47 |
| 920246400000 | 2546.98 |
| 920332800000 | 2559.77 |
| 920419200000 | 2521.2 |
| 920505600000 | 2528.13 |
| 920592000000 | 2588.21 |
| 920851200000 | 2580.8 |
| 920937600000 | 2583.2 |
| 921024000000 | 2591.88 |
| 921110400000 | 2589.32 |
| 921196800000 | 2621.1 |
| 921456000000 | 2630.89 |
| 921542400000 | 2638.71 |
| 921628800000 | 2644.91 |
| 921715200000 | 2627.22 |
| 921801600000 | 2644.22 |
| 922060800000 | 2619.36 |
| 922147200000 | 2568.42 |
| 922233600000 | 2533.12 |
| 922320000000 | 2571.73 |
| 922406400000 | 2531.42 |
| 922665600000 | 2552.11 |
| 922752000000 | 2539.56 |
| 922838400000 | 2576.6 |
| 922924800000 | 2586.67 |
| 923011200000 | 2669.08 |
| 923270400000 | 2733.94 |
| 923356800000 | 2894.66 |
| 923443200000 | 2888.03 |
| 923529600000 | 2896.67 |
| 923616000000 | 2912.98 |
| 923875200000 | 2917.4 |
| 923961600000 | 2931.8 |
| 924048000000 | 2933.69 |
| 924134400000 | 2876.16 |
| 924220800000 | 2867.03 |
| 924480000000 | 2893.92 |
| 924566400000 | 2821.67 |
| 924652800000 | 2835.92 |
| 924739200000 | 2868.32 |
| 924825600000 | 2848.73 |
| 925084800000 | 2858.21 |
| 925171200000 | 2934.17 |
| 925257600000 | 2913.35 |
| 925344000000 | 2898.52 |
| 925430400000 | 2903.49 |
| 925689600000 | 2917.75 |
| 925776000000 | 2932.58 |
| 925862400000 | 2929.32 |
| 925948800000 | 2922.72 |
| 926035200000 | 2906.27 |
| 926294400000 | 2918.05 |
| 926380800000 | 2902.72 |
| 926467200000 | 2876.83 |
| 926553600000 | 2890.26 |
| 926640000000 | 2854.25 |
| 926899200000 | 2804.46 |
| 926985600000 | 2839.77 |
| 927072000000 | 2871.69 |
| 927158400000 | 2884.99 |
| 927244800000 | 2868.52 |
| 927504000000 | 2868.21 |
| 927590400000 | 2833.86 |
| 927676800000 | 2793.53 |
| 927763200000 | 2749.43 |
| 927849600000 | 2757.74 |
| 928108800000 | 2775.35 |
| 928195200000 | 2770.19 |
| 928281600000 | 2755.69 |
| 928368000000 | 2772.27 |
| 928454400000 | 2800.81 |
| 928713600000 | 2809.99 |
| 928800000000 | 2854.58 |
| 928886400000 | 2870.9 |
| 928972800000 | 2842.84 |
| 929059200000 | 2877.82 |
| 929318400000 | 2834.35 |
| 929404800000 | 2846.34 |
| 929491200000 | 2839.57 |
| 929577600000 | 2865.96 |
| 929664000000 | 2895.33 |
| 929923200000 | 2915.02 |
| 930009600000 | 2893.74 |
| 930096000000 | 2869.52 |
| 930182400000 | 2862.73 |
| 930268800000 | 2853.31 |
| 930528000000 | 2838.86 |
| 930614400000 | 2849.8 |
| 930700800000 | 2851.67 |
| 930787200000 | 2868.98 |
| 930873600000 | 2885.92 |
| 931132800000 | 2927.79 |
| 931219200000 | 2925.5 |
| 931305600000 | 2903.81 |
| 931392000000 | 2899.24 |
| 931478400000 | 2897.82 |
| 931737600000 | 2893.58 |
| 931824000000 | 2859.32 |
| 931910400000 | 2877.28 |
| 931996800000 | 2897.43 |
| 932083200000 | 2889.32 |
| 932342400000 | 2924.69 |
| 932428800000 | 2902.1 |
| 932515200000 | 2902.83 |
| 932601600000 | 2870.02 |
| 932688000000 | 2838.45 |
| 932947200000 | 2846.37 |
| 933033600000 | 2854.13 |
| 933120000000 | 2869.41 |
| 933206400000 | 2818.83 |
| 933292800000 | 2853.84 |
| 933552000000 | 2850.29 |
| 933638400000 | 2837.71 |
| 933724800000 | 2852.67 |
| 933811200000 | 2786.54 |
| 933897600000 | 2791.4 |
| 934156800000 | 2812.25 |
| 934243200000 | 2768.77 |
| 934329600000 | 2776.69 |
| 934416000000 | 2838.33 |
| 934502400000 | 2854.4 |
| 934761600000 | 2873.48 |
| 934848000000 | 2869.78 |
| 934934400000 | 2865.73 |
| 935020800000 | 2870.16 |
| 935107200000 | 2908.79 |
| 935366400000 | 2873.44 |
| 935452800000 | 2894.79 |
| 935539200000 | 2900.01 |
| 935625600000 | 2909.8 |
| 935712000000 | 2921.92 |
| 935971200000 | 2920.08 |
| 936057600000 | 2888.44 |
| 936144000000 | 2914.67 |
| 936230400000 | 2891.5 |
| 936316800000 | 2942.38 |
| 936576000000 | 2960.95 |
| 936662400000 | 2959.36 |
| 936748800000 | 2957.85 |
| 936835200000 | 2960.26 |
| 936921600000 | 2931.23 |
| 937180800000 | 2920.8 |
| 937267200000 | 2883.96 |
| 937353600000 | 2889.29 |
| 937440000000 | 2860.9 |
| 937526400000 | 2875.6 |
| 937785600000 | 2876.98 |
| 937872000000 | 2886.12 |
| 937958400000 | 2856.02 |
| 938044800000 | 2890.04 |
| 938131200000 | 2834.55 |
| 938390400000 | 2868.62 |
| 938476800000 | 2848.07 |
| 938563200000 | 2868.7 |
| 938649600000 | 2884.98 |
| 938736000000 | 2889.3 |
| 938995200000 | 2926.94 |
| 939081600000 | 2948.47 |
| 939168000000 | 2949.37 |
| 939254400000 | 2976.44 |
| 939340800000 | 2954.98 |
| 939600000000 | 2958.63 |
| 939686400000 | 2966.41 |
| 939772800000 | 2947.62 |
| 939859200000 | 2922.69 |
| 939945600000 | 2906.51 |
| 940204800000 | 2855.97 |
| 940291200000 | 2916.32 |
| 940377600000 | 2895.65 |
| 940464000000 | 2901.1 |
| 940550400000 | 2928.4 |
| 940809600000 | 2907.87 |
| 940896000000 | 2910.15 |
| 940982400000 | 2889.18 |
| 941068800000 | 2938.73 |
| 941155200000 | 2987.77 |
| 941414400000 | 2977.29 |
| 941500800000 | 2987.12 |
| 941587200000 | 2993.93 |
| 941673600000 | 2986.42 |
| 941760000000 | 3013.19 |
| 942019200000 | 3010.49 |
| 942105600000 | 3020.82 |
| 942192000000 | 3054.05 |
| 942278400000 | 3077.36 |
| 942364800000 | 3044.97 |
| 942624000000 | 3073.29 |
| 942710400000 | 3079.32 |
| 942796800000 | 3119.02 |
| 942883200000 | 3123.11 |
| 942969600000 | 3120.11 |
| 943228800000 | 3084.33 |
| 943315200000 | 3077.02 |
| 943401600000 | 3051.12 |
| 943488000000 | 3110.64 |
| 943574400000 | 3126.58 |
| 943833600000 | 3108.63 |
| 943920000000 | 3082.03 |
| 944006400000 | 3101.61 |
| 944092800000 | 3104.03 |
| 944179200000 | 3166.72 |
| 944438400000 | 3227.93 |
| 944524800000 | 3259.84 |
| 944611200000 | 3280.03 |
| 944697600000 | 3261.18 |
| 944784000000 | 3213.63 |
| 945043200000 | 3238.97 |
| 945129600000 | 3229.18 |
| 945216000000 | 3206.52 |
| 945302400000 | 3270.4 |
| 945388800000 | 3256.34 |
| 945648000000 | 3307.67 |
| 945734400000 | 3272.34 |
| 945820800000 | 3322.86 |
| 945907200000 | 3409.82 |
| 945993600000 | 3420.95 |
| 946252800000 | 3428.58 |
| 946339200000 | 3419.32 |
| 946425600000 | 3423.31 |
| 946512000000 | 3463.35 |
| 946598400000 | 3473.11 |
| 946857600000 | 3488.89 |
| 946944000000 | 3408.92 |
| 947030400000 | 3327.48 |
| 947116800000 | 3310.72 |
| 947203200000 | 3394.38 |
| 947462400000 | 3418.14 |
| 947548800000 | 3425.4 |
| 947635200000 | 3399.81 |
| 947721600000 | 3428.34 |
| 947808000000 | 3462.61 |
| 948067200000 | 3474 |
| 948153600000 | 3385.3 |
| 948240000000 | 3388.39 |
| 948326400000 | 3404.16 |
| 948412800000 | 3369.88 |
| 948672000000 | 3347.97 |
| 948758400000 | 3298.83 |
| 948844800000 | 3324.95 |
| 948931200000 | 3330.64 |
| 949017600000 | 3285.18 |
| 949276800000 | 3210.93 |
| 949363200000 | 3268.52 |
| 949449600000 | 3347.36 |
| 949536000000 | 3473.36 |
| 949622400000 | 3487.09 |
| 949881600000 | 3448.83 |
| 949968000000 | 3544.16 |
| 950054400000 | 3575.34 |
| 950140800000 | 3548.02 |
| 950227200000 | 3554.34 |
| 950486400000 | 3531.47 |
| 950572800000 | 3463.75 |
| 950659200000 | 3492.7 |
| 950745600000 | 3531.9 |
| 950832000000 | 3529.33 |
| 951091200000 | 3498.08 |
| 951177600000 | 3554.94 |
| 951264000000 | 3591.11 |
| 951350400000 | 3583.23 |
| 951436800000 | 3578.93 |
| 951696000000 | 3505.22 |
| 951782400000 | 3519.83 |
| 951868800000 | 3575.75 |
| 951955200000 | 3640.32 |
| 952041600000 | 3652.84 |
| 952300800000 | 3683.82 |
| 952387200000 | 3626.65 |
| 952473600000 | 3579.74 |
| 952560000000 | 3634.58 |
| 952646400000 | 3656.24 |
| 952905600000 | 3574.11 |
| 952992000000 | 3562.82 |
| 953078400000 | 3474.41 |
| 953164800000 | 3532.9 |
| 953251200000 | 3569.16 |
| 953510400000 | 3610.49 |
| 953596800000 | 3579.59 |
| 953683200000 | 3552.47 |
| 953769600000 | 3567.96 |
| 953856000000 | 3656.17 |
| 954115200000 | 3636.18 |
| 954201600000 | 3639.93 |
| 954288000000 | 3574.37 |
| 954374400000 | 3495.1 |
| 954460800000 | 3495.04 |
| 954720000000 | 3411.37 |
| 954806400000 | 3443.5 |
| 954892800000 | 3391.81 |
| 954979200000 | 3465.47 |
| 955065600000 | 3493.35 |
| 955324800000 | 3515.72 |
| 955411200000 | 3438.96 |
| 955497600000 | 3430.39 |
| 955584000000 | 3422.5 |
| 955670400000 | 3341.8 |
| 955929600000 | 3304.94 |
| 956016000000 | 3324.86 |
| 956102400000 | 3312.49 |
| 956188800000 | 3337.37 |
| 956275200000 | 3337.91 |
| 956534400000 | 3337.83 |
| 956620800000 | 3317.2 |
| 956707200000 | 3349.21 |
| 956793600000 | 3265.23 |
| 956880000000 | 3337.5 |
| 957139200000 | 3345.9 |
| 957225600000 | 3412.42 |
| 957312000000 | 3295.7 |
| 957398400000 | 3303.79 |
| 957484800000 | 3342.35 |
| 957744000000 | 3312.2 |
| 957830400000 | 3287.96 |
| 957916800000 | 3254.37 |
| 958003200000 | 3271.67 |
| 958089600000 | 3340.65 |
| 958348800000 | 3322.73 |
| 958435200000 | 3373.86 |
| 958521600000 | 3276.11 |
| 958608000000 | 3291.6 |
| 958694400000 | 3178.76 |
| 958953600000 | 3138.54 |
| 959040000000 | 3180.73 |
| 959126400000 | 3145.55 |
| 959212800000 | 3217.11 |
| 959299200000 | 3276.73 |
| 959558400000 | 3302.86 |
| 959644800000 | 3357.13 |
| 959731200000 | 3381.28 |
| 959817600000 | 3420.48 |
| 959904000000 | 3556.13 |
| 960163200000 | 3539.47 |
| 960249600000 | 3556.7 |
| 960336000000 | 3556.45 |
| 960422400000 | 3541.81 |
| 960508800000 | 3539.53 |
| 960768000000 | 3548.25 |
| 960854400000 | 3567.42 |
| 960940800000 | 3597.83 |
| 961027200000 | 3547.67 |
| 961113600000 | 3560.6 |
| 961372800000 | 3545.69 |
| 961459200000 | 3558.83 |
| 961545600000 | 3486.71 |
| 961632000000 | 3442.62 |
| 961718400000 | 3429.3 |
| 961977600000 | 3432.46 |
| 962064000000 | 3442.31 |
| 962150400000 | 3455.63 |
| 962236800000 | 3384.1 |
| 962323200000 | 3444.94 |
| 962582400000 | 3471.68 |
| 962668800000 | 3474.92 |
| 962755200000 | 3475.47 |
| 962841600000 | 3469.91 |
| 962928000000 | 3511.72 |
| 963187200000 | 3516.41 |
| 963273600000 | 3499.54 |
| 963360000000 | 3481.24 |
| 963446400000 | 3498.91 |
| 963532800000 | 3520.17 |
| 963792000000 | 3536 |
| 963878400000 | 3485.4 |
| 963964800000 | 3445.25 |
| 964051200000 | 3503.85 |
| 964137600000 | 3468.22 |
| 964396800000 | 3465.95 |
| 964483200000 | 3478.59 |
| 964569600000 | 3488.5 |
| 964656000000 | 3391.2 |
| 964742400000 | 3333.84 |
| 965001600000 | 3374.99 |
| 965088000000 | 3350.1 |
| 965174400000 | 3324.66 |
| 965260800000 | 3233.35 |
| 965347200000 | 3274.19 |
| 965606400000 | 3316.66 |
| 965692800000 | 3295.44 |
| 965779200000 | 3316.34 |
| 965865600000 | 3354.02 |
| 965952000000 | 3335.57 |
| 966211200000 | 3361.9 |
| 966297600000 | 3389.39 |
| 966384000000 | 3407.75 |
| 966470400000 | 3388.95 |
| 966556800000 | 3351.57 |
| 966816000000 | 3333.54 |
| 966902400000 | 3311.7 |
| 966988800000 | 3310.79 |
| 967075200000 | 3318.17 |
| 967161600000 | 3342.34 |
| 967420800000 | 3345.39 |
| 967507200000 | 3316.27 |
| 967593600000 | 3290.87 |
| 967680000000 | 3283.83 |
| 967766400000 | 3388.27 |
| 968025600000 | 3429.69 |
| 968112000000 | 3361.1 |
| 968198400000 | 3270.71 |
| 968284800000 | 3291.99 |
| 968371200000 | 3219.16 |
| 968630400000 | 3195.8 |
| 968716800000 | 3191.45 |
| 968803200000 | 3152.52 |
| 968889600000 | 3187.89 |
| 968976000000 | 3150.11 |
| 969235200000 | 3100.22 |
| 969321600000 | 3089.35 |
| 969408000000 | 3042.71 |
| 969494400000 | 3028.37 |
| 969580800000 | 3093.41 |
| 969840000000 | 3124.48 |
| 969926400000 | 3112 |
| 970012800000 | 3114.75 |
| 970099200000 | 3102.99 |
| 970185600000 | 3092.75 |
| 970444800000 | 3117.96 |
| 970531200000 | 3132.07 |
| 970617600000 | 3102.18 |
| 970704000000 | 3104.79 |
| 970790400000 | 3067.51 |
| 971049600000 | 2997.29 |
| 971136000000 | 3015.9 |
| 971222400000 | 2931.65 |
| 971308800000 | 2921.72 |
| 971395200000 | 2909.37 |
| 971654400000 | 2903.85 |
| 971740800000 | 2894.13 |
| 971827200000 | 2808.32 |
| 971913600000 | 2914.24 |
| 972000000000 | 2917.62 |
| 972259200000 | 2900.25 |
| 972345600000 | 2978.01 |
| 972432000000 | 2915.83 |
| 972518400000 | 2909.2 |
| 972604800000 | 2964.71 |
| 972864000000 | 2980.14 |
| 972950400000 | 3045.73 |
| 973036800000 | 3100.03 |
| 973123200000 | 3112.77 |
| 973209600000 | 3142.89 |
| 973468800000 | 3118.76 |
| 973555200000 | 3104.89 |
| 973641600000 | 3077.8 |
| 973728000000 | 3083.12 |
| 973814400000 | 3021.69 |
| 974073600000 | 2965.69 |
| 974160000000 | 3048.82 |
| 974246400000 | 3059.87 |
| 974332800000 | 3025.98 |
| 974419200000 | 2992.56 |
| 974678400000 | 2936.66 |
| 974764800000 | 2933.26 |
| 974851200000 | 2875.46 |
| 974937600000 | 2878.09 |
| 975024000000 | 2933.42 |
| 975283200000 | 2990.6 |
| 975369600000 | 2976.32 |
| 975456000000 | 2992.4 |
| 975542400000 | 2971.51 |
| 975628800000 | 3033.1 |
| 975888000000 | 3015.9 |
| 975974400000 | 3086.8 |
| 976060800000 | 3112.18 |
| 976147200000 | 3100.8 |
| 976233600000 | 3085.57 |
| 976492800000 | 3108.93 |
| 976579200000 | 3098.58 |
| 976665600000 | 3061.44 |
| 976752000000 | 3059.34 |
| 976838400000 | 3028.61 |
| 977097600000 | 3031.9 |
| 977184000000 | 3059.26 |
| 977270400000 | 3011.28 |
| 977356800000 | 3015.3 |
| 977443200000 | 3070.87 |
| 977702400000 | 3135.59 |
| 977788800000 | 3217.62 |
| 977875200000 | 3321.14 |
| 977961600000 | 3344.81 |
| 978048000000 | 3384.46 |
| 978393600000 | 3374.91 |
| 978480000000 | 3282.58 |
| 978566400000 | 3405.44 |
| 978652800000 | 3416.57 |
| 978912000000 | 3369.52 |
| 978998400000 | 3316.83 |
| 979084800000 | 3283.5 |
| 979171200000 | 3371 |
| 979257600000 | 3402.7 |
| 979516800000 | 3374.79 |
| 979603200000 | 3328.12 |
| 979689600000 | 3375.69 |
| 979776000000 | 3402.49 |
| 979862400000 | 3361.79 |
| 980121600000 | 3379.25 |
| 980208000000 | 3370.41 |
| 980294400000 | 3350.3 |
| 980380800000 | 3349.04 |
| 980467200000 | 3337.13 |
| 980726400000 | 3318.74 |
| 980812800000 | 3346.28 |
| 980899200000 | 3396.7 |
| 980985600000 | 3382.71 |
| 981072000000 | 3327.06 |
| 981331200000 | 3334.59 |
| 981417600000 | 3329.09 |
| 981504000000 | 3296.3 |
| 981590400000 | 3244.62 |
| 981676800000 | 3214.94 |
| 981936000000 | 3262.34 |
| 982022400000 | 3217.02 |
| 982108800000 | 3160.49 |
| 982195200000 | 3163.73 |
| 982281600000 | 3128.67 |
| 982540800000 | 3152.97 |
| 982627200000 | 3094.82 |
| 982713600000 | 3056.6 |
| 982800000000 | 3001.56 |
| 982886400000 | 2990.63 |
| 983145600000 | 3011.38 |
| 983232000000 | 3042.19 |
| 983318400000 | 3054.24 |
| 983404800000 | 3048.49 |
| 983491200000 | 3060.65 |
| 983750400000 | 3079.12 |
| 983836800000 | 3134.48 |
| 983923200000 | 3125.37 |
| 984009600000 | 3105.49 |
| 984096000000 | 3073.64 |
| 984355200000 | 2978.29 |
| 984441600000 | 2914.84 |
| 984528000000 | 2847 |
| 984614400000 | 2848.43 |
| 984700800000 | 2781.21 |
| 984960000000 | 2769.98 |
| 985046400000 | 2828.03 |
| 985132800000 | 2736.82 |
| 985219200000 | 2589.57 |
| 985305600000 | 2676.09 |
| 985564800000 | 2780.85 |
| 985651200000 | 2823.22 |
| 985737600000 | 2765.91 |
| 985824000000 | 2754.97 |
| 985910400000 | 2759.14 |
| 986169600000 | 2751.34 |
| 986256000000 | 2709.36 |
| 986342400000 | 2742.98 |
| 986428800000 | 2800.94 |
| 986515200000 | 2804.37 |
| 986774400000 | 2830.28 |
| 986860800000 | 2853.23 |
| 986947200000 | 2873.48 |
| 987033600000 | 2892.22 |
| 987120000000 | 2879.5 |
| 987379200000 | 2880.53 |
| 987465600000 | 2832.25 |
| 987552000000 | 2900.75 |
| 987638400000 | 2962.64 |
| 987724800000 | 2961.59 |
| 987984000000 | 2904.62 |
| 988070400000 | 2922.08 |
| 988156800000 | 2924.86 |
| 988243200000 | 2958.01 |
| 988329600000 | 2963.77 |
| 988588800000 | 2993.14 |
| 988675200000 | 3009.13 |
| 988761600000 | 3007.31 |
| 988848000000 | 2941.76 |
| 988934400000 | 2966.69 |
| 989193600000 | 2973.93 |
| 989280000000 | 2948.08 |
| 989366400000 | 2934.79 |
| 989452800000 | 3043.83 |
| 989539200000 | 3021.81 |
| 989798400000 | 2984.65 |
| 989884800000 | 3016.07 |
| 989971200000 | 3031.87 |
| 990057600000 | 3062.9 |
| 990144000000 | 3079.49 |
| 990403200000 | 3082.74 |
| 990489600000 | 3056.2 |
| 990576000000 | 3005.74 |
| 990662400000 | 3022.47 |
| 990748800000 | 2996.18 |
| 991008000000 | 3002.26 |
| 991094400000 | 2966.24 |
| 991180800000 | 2927.62 |
| 991267200000 | 2895.72 |
| 991353600000 | 2890.43 |
| 991612800000 | 2888.92 |
| 991699200000 | 2948.6 |
| 991785600000 | 2922 |
| 991872000000 | 2917.43 |
| 991958400000 | 2918.19 |
| 992217600000 | 2874.81 |
| 992304000000 | 2821.03 |
| 992390400000 | 2856.84 |
| 992476800000 | 2845.67 |
| 992563200000 | 2818.24 |
| 992822400000 | 2788.3 |
| 992908800000 | 2776.39 |
| 992995200000 | 2763.44 |
| 993081600000 | 2763.52 |
| 993168000000 | 2777.33 |
| 993427200000 | 2803.34 |
| 993513600000 | 2763.46 |
| 993600000000 | 2754.28 |
| 993686400000 | 2740.39 |
| 993772800000 | 2788.29 |
| 994032000000 | 2818.2 |
| 994118400000 | 2798.18 |
| 994204800000 | 2768.57 |
| 994291200000 | 2711.17 |
| 994377600000 | 2682.63 |
| 994636800000 | 2683.52 |
| 994723200000 | 2681.13 |
| 994809600000 | 2665.16 |
| 994896000000 | 2677.2 |
| 994982400000 | 2695.62 |
| 995241600000 | 2683.34 |
| 995328000000 | 2685.93 |
| 995414400000 | 2685.32 |
| 995500800000 | 2732.57 |
| 995587200000 | 2710.31 |
| 995846400000 | 2714.36 |
| 995932800000 | 2696.24 |
| 996019200000 | 2668.63 |
| 996105600000 | 2687.65 |
| 996192000000 | 2730.32 |
| 996451200000 | 2756.9 |
| 996537600000 | 2781.75 |
| 996624000000 | 2811.84 |
| 996710400000 | 2816.74 |
| 996796800000 | 2799.82 |
| 997056000000 | 2800.08 |
| 997142400000 | 2781.87 |
| 997228800000 | 2756.87 |
| 997315200000 | 2740.56 |
| 997401600000 | 2712.95 |
| 997660800000 | 2747.6 |
| 997747200000 | 2798.22 |
| 997833600000 | 2805.38 |
| 997920000000 | 2782.95 |
| 998006400000 | 2739.49 |
| 998265600000 | 2723.58 |
| 998352000000 | 2747.13 |
| 998438400000 | 2751.4 |
| 998524800000 | 2759.74 |
| 998611200000 | 2798.55 |
| 998870400000 | 2799.88 |
| 998956800000 | 2754.68 |
| 999043200000 | 2745.45 |
| 999129600000 | 2708.39 |
| 999216000000 | 2697.49 |
| 999475200000 | 2648.84 |
| 999561600000 | 2614.13 |
| 999648000000 | 2621.89 |
| 999734400000 | 2588.03 |
| 999820800000 | 2554.96 |
| 1000080000000 | 2508.69 |
| 1000166400000 | 2389.35 |
| 1000252800000 | 2401.03 |
| 1000339200000 | 2431.54 |
| 1000425600000 | 2331.31 |
| 1000684800000 | 2396.95 |
| 1000771200000 | 2376.16 |
| 1000857600000 | 2342.68 |
| 1000944000000 | 2228.3 |
| 1001030400000 | 2141.76 |
| 1001289600000 | 2268.99 |
| 1001376000000 | 2322.71 |
| 1001462400000 | 2350.96 |
| 1001548800000 | 2366 |
| 1001635200000 | 2415.53 |
| 1001894400000 | 2381.63 |
| 1001980800000 | 2402.87 |
| 1002067200000 | 2400.44 |
| 1002153600000 | 2485.15 |
| 1002240000000 | 2463.54 |
| 1002499200000 | 2475.18 |
| 1002585600000 | 2459.16 |
| 1002672000000 | 2519.04 |
| 1002758400000 | 2534.59 |
| 1002844800000 | 2541.95 |
| 1003104000000 | 2479.78 |
| 1003190400000 | 2514.86 |
| 1003276800000 | 2546.1 |
| 1003363200000 | 2517.95 |
| 1003449600000 | 2472.75 |
| 1003708800000 | 2497.79 |
| 1003795200000 | 2555.7 |
| 1003881600000 | 2582.17 |
| 1003968000000 | 2535.23 |
| 1004054400000 | 2582.45 |
| 1004313600000 | 2560.57 |
| 1004400000000 | 2489.37 |
| 1004486400000 | 2518.63 |
| 1004572800000 | 2541.43 |
| 1004659200000 | 2597.63 |
| 1004918400000 | 2650.83 |
| 1005004800000 | 2649.36 |
| 1005091200000 | 2675.02 |
| 1005177600000 | 2726.58 |
| 1005264000000 | 2689.97 |
| 1005523200000 | 2631.85 |
| 1005609600000 | 2683.92 |
| 1005696000000 | 2701.71 |
| 1005782400000 | 2724.34 |
| 1005868800000 | 2752.56 |
| 1006128000000 | 2775.12 |
| 1006214400000 | 2738.34 |
| 1006300800000 | 2716.42 |
| 1006387200000 | 2742.61 |
| 1006473600000 | 2736.95 |
| 1006732800000 | 2745.38 |
| 1006819200000 | 2708.76 |
| 1006905600000 | 2681.31 |
| 1006992000000 | 2677.66 |
| 1007078400000 | 2716.32 |
| 1007337600000 | 2690.43 |
| 1007424000000 | 2728.49 |
| 1007510400000 | 2807.35 |
| 1007596800000 | 2835.23 |
| 1007683200000 | 2801.63 |
| 1007942400000 | 2747.05 |
| 1008028800000 | 2763.14 |
| 1008115200000 | 2754.12 |
| 1008201600000 | 2686.37 |
| 1008288000000 | 2688.16 |
| 1008547200000 | 2759.59 |
| 1008633600000 | 2751.78 |
| 1008720000000 | 2720.12 |
| 1008806400000 | 2700.43 |
| 1008892800000 | 2714.26 |
| 1009152000000 | 2700.71 |
| 1009238400000 | 2675.09 |
| 1009324800000 | 2684.79 |
| 1009411200000 | 2742.77 |
| 1009497600000 | 2762.09 |
| 1009756800000 | 2771.1 |
| 1009929600000 | 2799.81 |
| 1010016000000 | 2839.72 |
| 1010102400000 | 2829.52 |
| 1010361600000 | 2794.23 |
| 1010448000000 | 2761.72 |
| 1010534400000 | 2763.6 |
| 1010620800000 | 2732.63 |
| 1010707200000 | 2755.55 |
| 1010966400000 | 2689.5 |
| 1011052800000 | 2689.12 |
| 1011139200000 | 2643.44 |
| 1011225600000 | 2686.26 |
| 1011312000000 | 2686.39 |
| 1011571200000 | 2656.83 |
| 1011657600000 | 2670.56 |
| 1011744000000 | 2665.6 |
| 1011830400000 | 2703.4 |
| 1011916800000 | 2652.07 |
| 1012176000000 | 2665.53 |
| 1012262400000 | 2641.71 |
| 1012348800000 | 2596.19 |
| 1012435200000 | 2615.48 |
| 1012521600000 | 2626.11 |
| 1012780800000 | 2618.17 |
| 1012867200000 | 2563.88 |
| 1012953600000 | 2537.14 |
| 1013040000000 | 2569.05 |
| 1013126400000 | 2571.68 |
| 1013385600000 | 2611.88 |
| 1013472000000 | 2600.22 |
| 1013558400000 | 2609.76 |
| 1013644800000 | 2645.29 |
| 1013731200000 | 2608.91 |
| 1013990400000 | 2587.57 |
| 1014076800000 | 2551.15 |
| 1014163200000 | 2523.37 |
| 1014249600000 | 2543.79 |
| 1014336000000 | 2532.32 |
| 1014595200000 | 2552.3 |
| 1014681600000 | 2551.96 |
| 1014768000000 | 2603.77 |
| 1014854400000 | 2630.31 |
| 1014940800000 | 2636.05 |
| 1015200000000 | 2722.83 |
| 1015286400000 | 2715.7 |
| 1015372800000 | 2742.54 |
| 1015459200000 | 2775.08 |
| 1015545600000 | 2767.27 |
| 1015804800000 | 2759.94 |
| 1015891200000 | 2729.04 |
| 1015977600000 | 2728.44 |
| 1016064000000 | 2757.74 |
| 1016150400000 | 2781.44 |
| 1016409600000 | 2801.48 |
| 1016496000000 | 2809.75 |
| 1016582400000 | 2788.97 |
| 1016668800000 | 2776.42 |
| 1016755200000 | 2776.12 |
| 1017014400000 | 2759.99 |
| 1017100800000 | 2770.93 |
| 1017187200000 | 2757.14 |
| 1017273600000 | 2776 |
| 1017360000000 | 2779 |
| 1017619200000 | 2807.97 |
| 1017705600000 | 2781.26 |
| 1017792000000 | 2785.58 |
| 1017878400000 | 2749.03 |
| 1017964800000 | 2748.95 |
| 1018224000000 | 2684.56 |
| 1018310400000 | 2715.06 |
| 1018396800000 | 2736.98 |
| 1018483200000 | 2702.85 |
| 1018569600000 | 2705.45 |
| 1018828800000 | 2726.95 |
| 1018915200000 | 2788.44 |
| 1019001600000 | 2813.31 |
| 1019088000000 | 2792.01 |
| 1019174400000 | 2801.57 |
| 1019433600000 | 2763.32 |
| 1019520000000 | 2759.35 |
| 1019606400000 | 2749.31 |
| 1019692800000 | 2731.64 |
| 1019779200000 | 2734.73 |
| 1020038400000 | 2732.46 |
| 1020124800000 | 2743.55 |
| 1020211200000 | 2759.86 |
| 1020297600000 | 2729.02 |
| 1020384000000 | 2744.31 |
| 1020643200000 | 2737.39 |
| 1020729600000 | 2707.48 |
| 1020816000000 | 2744.75 |
| 1020902400000 | 2747.2 |
| 1020988800000 | 2721.03 |
| 1021248000000 | 2745.92 |
| 1021334400000 | 2759.37 |
| 1021420800000 | 2790.85 |
| 1021507200000 | 2791.92 |
| 1021593600000 | 2814.85 |
| 1021852800000 | 2799.33 |
| 1021939200000 | 2788.23 |
| 1022025600000 | 2769.12 |
| 1022112000000 | 2758.63 |
| 1022198400000 | 2754.59 |
| 1022457600000 | 2768.11 |
| 1022544000000 | 2775.97 |
| 1022630400000 | 2786.56 |
| 1022716800000 | 2756.68 |
| 1022803200000 | 2754.23 |
| 1023062400000 | 2746.23 |
| 1023148800000 | 2680.92 |
| 1023235200000 | 2676.81 |
| 1023321600000 | 2693.37 |
| 1023408000000 | 2641.36 |
| 1023667200000 | 2644.3 |
| 1023753600000 | 2689.87 |
| 1023840000000 | 2615.79 |
| 1023926400000 | 2583.3 |
| 1024012800000 | 2529.29 |
| 1024272000000 | 2614.32 |
| 1024358400000 | 2626.73 |
| 1024444800000 | 2595.02 |
| 1024531200000 | 2548.24 |
| 1024617600000 | 2558.71 |
| 1024876800000 | 2482.66 |
| 1024963200000 | 2558.6 |
| 1025049600000 | 2532.84 |
| 1025136000000 | 2573.52 |
| 1025222400000 | 2683.55 |
| 1025481600000 | 2677.76 |
| 1025568000000 | 2575.9 |
| 1025654400000 | 2508.33 |
| 1025740800000 | 2556.56 |
| 1025827200000 | 2649.38 |
| 1026086400000 | 2678.51 |
| 1026172800000 | 2666.62 |
| 1026259200000 | 2570.57 |
| 1026345600000 | 2480.83 |
| 1026432000000 | 2492.85 |
| 1026691200000 | 2416.66 |
| 1026777600000 | 2411.19 |
| 1026864000000 | 2483.1 |
| 1026950400000 | 2500.69 |
| 1027036800000 | 2391.48 |
| 1027296000000 | 2262.08 |
| 1027382400000 | 2156.38 |
| 1027468800000 | 2145.46 |
| 1027555200000 | 2231.51 |
| 1027641600000 | 2218.13 |
| 1027900800000 | 2332.88 |
| 1027987200000 | 2329.17 |
| 1028073600000 | 2311.49 |
| 1028160000000 | 2250.29 |
| 1028246400000 | 2234.09 |
| 1028505600000 | 2136.12 |
| 1028592000000 | 2203.83 |
| 1028678400000 | 2206.55 |
| 1028764800000 | 2272.33 |
| 1028851200000 | 2314.54 |
| 1029110400000 | 2290.82 |
| 1029196800000 | 2319.65 |
| 1029283200000 | 2259.01 |
| 1029369600000 | 2325.64 |
| 1029456000000 | 2343.03 |
| 1029715200000 | 2402.86 |
| 1029801600000 | 2370.22 |
| 1029888000000 | 2408.87 |
| 1029974400000 | 2429.05 |
| 1030060800000 | 2401.67 |
| 1030320000000 | 2368.96 |
| 1030406400000 | 2451.43 |
| 1030492800000 | 2349.87 |
| 1030579200000 | 2312.55 |
| 1030665600000 | 2333.61 |
| 1030924800000 | 2287.78 |
| 1031011200000 | 2220.98 |
| 1031097600000 | 2228.73 |
| 1031184000000 | 2211.74 |
| 1031270400000 | 2263.4 |
| 1031529600000 | 2218.64 |
| 1031616000000 | 2256.71 |
| 1031702400000 | 2319.95 |
| 1031788800000 | 2240.05 |
| 1031875200000 | 2173.94 |
| 1032134400000 | 2156.49 |
| 1032220800000 | 2139.49 |
| 1032307200000 | 2077.59 |
| 1032393600000 | 2053.14 |
| 1032480000000 | 2036.97 |
| 1032739200000 | 1957.69 |
| 1032825600000 | 1935.2 |
| 1032912000000 | 1962.97 |
| 1032998400000 | 2057.53 |
| 1033084800000 | 2044.69 |
| 1033344000000 | 1965.52 |
| 1033430400000 | 1981.61 |
| 1033516800000 | 2047.81 |
| 1033603200000 | 2011.8 |
| 1033689600000 | 1943.3 |
| 1033948800000 | 1917.4 |
| 1034035200000 | 1878.52 |
| 1034121600000 | 1881.67 |
| 1034208000000 | 1933.04 |
| 1034294400000 | 2038.17 |
| 1034553600000 | 2016.02 |
| 1034640000000 | 2129.92 |
| 1034726400000 | 2102.9 |
| 1034812800000 | 2145.9 |
| 1034899200000 | 2144.64 |
| 1035158400000 | 2159.41 |
| 1035244800000 | 2148.63 |
| 1035331200000 | 2071.48 |
| 1035417600000 | 2125.14 |
| 1035504000000 | 2121.59 |
| 1035763200000 | 2171.64 |
| 1035849600000 | 2082.12 |
| 1035936000000 | 2143.71 |
| 1036022400000 | 2193.83 |
| 1036108800000 | 2186.77 |
| 1036368000000 | 2273.14 |
| 1036454400000 | 2291.75 |
| 1036540800000 | 2262.36 |
| 1036627200000 | 2216.95 |
| 1036713600000 | 2197.07 |
| 1036972800000 | 2173.57 |
| 1037059200000 | 2202.39 |
| 1037145600000 | 2179.02 |
| 1037232000000 | 2240.82 |
| 1037318400000 | 2260.09 |
| 1037577600000 | 2284.12 |
| 1037664000000 | 2253.14 |
| 1037750400000 | 2252.54 |
| 1037836800000 | 2326.85 |
| 1037923200000 | 2327.7 |
| 1038182400000 | 2313.09 |
| 1038268800000 | 2267.29 |
| 1038355200000 | 2326.33 |
| 1038441600000 | 2344.95 |
| 1038528000000 | 2340.43 |
| 1038787200000 | 2354.62 |
| 1038873600000 | 2288.05 |
| 1038960000000 | 2293.86 |
| 1039046400000 | 2254.08 |
| 1039132800000 | 2269.89 |
| 1039392000000 | 2216.6 |
| 1039478400000 | 2235.05 |
| 1039564800000 | 2250.94 |
| 1039651200000 | 2239.69 |
| 1039737600000 | 2216.1 |
| 1039996800000 | 2281.61 |
| 1040083200000 | 2267.83 |
| 1040169600000 | 2211.96 |
| 1040256000000 | 2197.92 |
| 1040342400000 | 2218.46 |
| 1040601600000 | 2216.07 |
| 1040688000000 | 2223.94 |
| 1040774400000 | 2227.78 |
| 1040860800000 | 2239.59 |
| 1040947200000 | 2183.63 |
| 1041206400000 | 2211.06 |
| 1041292800000 | 2223.78 |
| 1041465600000 | 2279 |
| 1041552000000 | 2314.11 |
| 1041811200000 | 2340.87 |
| 1041897600000 | 2308.1 |
| 1041984000000 | 2289.3 |
| 1042070400000 | 2313.2 |
| 1042156800000 | 2329.52 |
| 1042416000000 | 2336.92 |
| 1042502400000 | 2358.8 |
| 1042588800000 | 2328.37 |
| 1042675200000 | 2337.46 |
| 1042761600000 | 2281.96 |
| 1043020800000 | 2262.62 |
| 1043107200000 | 2249.61 |
| 1043193600000 | 2204.46 |
| 1043280000000 | 2201.78 |
| 1043366400000 | 2194.18 |
| 1043625600000 | 2123.19 |
| 1043712000000 | 2114.97 |
| 1043798400000 | 2128.58 |
| 1043884800000 | 2161.61 |
| 1043971200000 | 2161.27 |
| 1044230400000 | 2186.43 |
| 1044316800000 | 2135.1 |
| 1044403200000 | 2148.7 |
| 1044489600000 | 2118.11 |
| 1044576000000 | 2087.62 |
| 1044835200000 | 2053.03 |
| 1044921600000 | 2103.53 |
| 1045008000000 | 2056.54 |
| 1045094400000 | 2073.77 |
| 1045180800000 | 2118.86 |
| 1045440000000 | 2147.68 |
| 1045526400000 | 2158.09 |
| 1045612800000 | 2116.53 |
| 1045699200000 | 2103.01 |
| 1045785600000 | 2114.53 |
| 1046044800000 | 2084.59 |
| 1046131200000 | 2015.38 |
| 1046217600000 | 2000.36 |
| 1046304000000 | 2027.24 |
| 1046390400000 | 2066.91 |
| 1046649600000 | 2088.37 |
| 1046736000000 | 2038.76 |
| 1046822400000 | 2033.6 |
| 1046908800000 | 2007.44 |
| 1046995200000 | 1973.99 |
| 1047254400000 | 1929.67 |
| 1047340800000 | 1919.3 |
| 1047427200000 | 1862.15 |
| 1047513600000 | 1920.31 |
| 1047600000000 | 2006.29 |
| 1047859200000 | 2042.5 |
| 1047945600000 | 2049.37 |
| 1048032000000 | 2069.12 |
| 1048118400000 | 2060.57 |
| 1048204800000 | 2119.57 |
| 1048464000000 | 2040.91 |
| 1048550400000 | 2075.97 |
| 1048636800000 | 2073.94 |
| 1048723200000 | 2044.17 |
| 1048809600000 | 2063.16 |
| 1049068800000 | 2008.75 |
| 1049155200000 | 2028.65 |
| 1049241600000 | 2082.32 |
| 1049328000000 | 2096.79 |
| 1049414400000 | 2123.92 |
| 1049673600000 | 2184.64 |
| 1049760000000 | 2168.16 |
| 1049846400000 | 2182.57 |
| 1049932800000 | 2138.73 |
| 1050019200000 | 2158.35 |
| 1050278400000 | 2180.16 |
| 1050364800000 | 2229.76 |
| 1050451200000 | 2237.18 |
| 1050537600000 | 2248.93 |
| 1050624000000 | 2247.6 |
| 1050883200000 | 2246.61 |
| 1050969600000 | 2280.41 |
| 1051056000000 | 2310.25 |
| 1051142400000 | 2290.08 |
| 1051228800000 | 2260.12 |
| 1051488000000 | 2306.46 |
| 1051574400000 | 2313.27 |
| 1051660800000 | 2343.48 |
| 1051747200000 | 2355.69 |
| 1051833600000 | 2353.91 |
| 1052092800000 | 2395.7 |
| 1052179200000 | 2450.04 |
| 1052265600000 | 2425.62 |
| 1052352000000 | 2386.46 |
| 1052438400000 | 2403.52 |
| 1052697600000 | 2415.81 |
| 1052784000000 | 2411.88 |
| 1052870400000 | 2409.22 |
| 1052956800000 | 2412.08 |
| 1053043200000 | 2456.68 |
| 1053302400000 | 2391.76 |
| 1053388800000 | 2403.31 |
| 1053475200000 | 2379.04 |
| 1053561600000 | 2421.84 |
| 1053648000000 | 2436.53 |
| 1053907200000 | 2435.61 |
| 1053993600000 | 2449.76 |
| 1054080000000 | 2479.58 |
| 1054166400000 | 2510.82 |
| 1054252800000 | 2504.49 |
| 1054512000000 | 2549.69 |
| 1054598400000 | 2526.5 |
| 1054684800000 | 2540.51 |
| 1054771200000 | 2554.85 |
| 1054857600000 | 2576.47 |
| 1055116800000 | 2560.95 |
| 1055203200000 | 2561.17 |
| 1055289600000 | 2610.5 |
| 1055376000000 | 2635.81 |
| 1055462400000 | 2621.23 |
| 1055721600000 | 2666.43 |
| 1055808000000 | 2681.85 |
| 1055894400000 | 2665.44 |
| 1055980800000 | 2641.48 |
| 1056067200000 | 2627.64 |
| 1056326400000 | 2571.19 |
| 1056412800000 | 2548.74 |
| 1056499200000 | 2574.43 |
| 1056585600000 | 2541.6 |
| 1056672000000 | 2548.34 |
| 1056931200000 | 2532.25 |
| 1057017600000 | 2499.9 |
| 1057104000000 | 2542.09 |
| 1057190400000 | 2540.84 |
| 1057276800000 | 2533.66 |
| 1057536000000 | 2568.9 |
| 1057622400000 | 2570.06 |
| 1057708800000 | 2559.87 |
| 1057795200000 | 2544.81 |
| 1057881600000 | 2555.64 |
| 1058140800000 | 2591.23 |
| 1058227200000 | 2559.3 |
| 1058313600000 | 2535.37 |
| 1058400000000 | 2501.23 |
| 1058486400000 | 2531.27 |
| 1058745600000 | 2534.48 |
| 1058832000000 | 2537.59 |
| 1058918400000 | 2569.42 |
| 1059004800000 | 2610.03 |
| 1059091200000 | 2600.45 |
| 1059350400000 | 2636.01 |
| 1059436800000 | 2613.74 |
| 1059523200000 | 2606.39 |
| 1059609600000 | 2607.25 |
| 1059696000000 | 2587.31 |
| 1059955200000 | 2590.73 |
| 1060041600000 | 2612.58 |
| 1060128000000 | 2569.3 |
| 1060214400000 | 2570.08 |
| 1060300800000 | 2572.96 |
| 1060560000000 | 2593.5 |
| 1060646400000 | 2601.62 |
| 1060732800000 | 2609.24 |
| 1060819200000 | 2630.13 |
| 1060905600000 | 2638.96 |
| 1061164800000 | 2636.07 |
| 1061251200000 | 2643.95 |
| 1061337600000 | 2630.43 |
| 1061424000000 | 2610.63 |
| 1061510400000 | 2613.17 |
| 1061769600000 | 2583.83 |
| 1061856000000 | 2562.27 |
| 1061942400000 | 2582.08 |
| 1062028800000 | 2594.58 |
| 1062115200000 | 2603.78 |
| 1062374400000 | 2647 |
| 1062460800000 | 2611.95 |
| 1062547200000 | 2664.18 |
| 1062633600000 | 2676.55 |
| 1062720000000 | 2708.22 |
| 1062979200000 | 2721.24 |
| 1063065600000 | 2722.25 |
| 1063152000000 | 2681.85 |
| 1063238400000 | 2688.41 |
| 1063324800000 | 2695.43 |
| 1063584000000 | 2704.01 |
| 1063670400000 | 2703.19 |
| 1063756800000 | 2738.79 |
| 1063843200000 | 2745.66 |
| 1063929600000 | 2754.79 |
| 1064188800000 | 2712.26 |
| 1064275200000 | 2688.9 |
| 1064361600000 | 2684.44 |
| 1064448000000 | 2664.64 |
| 1064534400000 | 2647.35 |
| 1064793600000 | 2665.17 |
| 1064880000000 | 2637 |
| 1064966400000 | 2685.05 |
| 1065052800000 | 2683.65 |
| 1065139200000 | 2730.59 |
| 1065398400000 | 2749.72 |
| 1065484800000 | 2743.28 |
| 1065571200000 | 2761.16 |
| 1065657600000 | 2789.05 |
| 1065744000000 | 2796.7 |
| 1066003200000 | 2814.05 |
| 1066089600000 | 2815.11 |
| 1066176000000 | 2813.33 |
| 1066262400000 | 2799.86 |
| 1066348800000 | 2794.15 |
| 1066608000000 | 2799.63 |
| 1066694400000 | 2805.72 |
| 1066780800000 | 2792.75 |
| 1066867200000 | 2764.61 |
| 1066953600000 | 2770.61 |
| 1067212800000 | 2786.73 |
| 1067299200000 | 2794.94 |
| 1067385600000 | 2808.04 |
| 1067472000000 | 2819.07 |
| 1067558400000 | 2805.21 |
| 1067817600000 | 2830.94 |
| 1067904000000 | 2824.79 |
| 1067990400000 | 2797.69 |
| 1068076800000 | 2803.15 |
| 1068163200000 | 2849.62 |
| 1068422400000 | 2829.74 |
| 1068508800000 | 2824.15 |
| 1068595200000 | 2854.15 |
| 1068681600000 | 2889.7 |
| 1068768000000 | 2925.56 |
| 1069027200000 | 2861.24 |
| 1069113600000 | 2892.14 |
| 1069200000000 | 2874.48 |
| 1069286400000 | 2877.79 |
| 1069372800000 | 2890.62 |
| 1069632000000 | 2903.92 |
| 1069718400000 | 2908.87 |
| 1069804800000 | 2937.21 |
| 1069891200000 | 2946.17 |
| 1069977600000 | 2961.73 |
| 1070236800000 | 2997.91 |
| 1070323200000 | 3023.13 |
| 1070409600000 | 3055.29 |
| 1070496000000 | 3045.43 |
| 1070582400000 | 3041.21 |
| 1070841600000 | 3041.71 |
| 1070928000000 | 3057.15 |
| 1071014400000 | 3039.44 |
| 1071100800000 | 3045.35 |
| 1071187200000 | 3069.9 |
| 1071446400000 | 3091.59 |
| 1071532800000 | 3085.49 |
| 1071619200000 | 3085.72 |
| 1071705600000 | 3109.58 |
| 1071792000000 | 3109.01 |
| 1072051200000 | 3107.65 |
| 1072137600000 | 3123.97 |
| 1072224000000 | 3138.49 |
| 1072310400000 | 3135.9 |
| 1072396800000 | 3130.04 |
| 1072656000000 | 3164.02 |
| 1072742400000 | 3186.06 |
| 1072828800000 | 3211.29 |
| 1073001600000 | 3245.1 |
| 1073260800000 | 3285.25 |
| 1073347200000 | 3298.18 |
| 1073433600000 | 3263.14 |
| 1073520000000 | 3315.73 |
| 1073606400000 | 3333.79 |
| 1073865600000 | 3310.32 |
| 1073952000000 | 3320.49 |
| 1074038400000 | 3329.13 |
| 1074124800000 | 3316.53 |
| 1074211200000 | 3296.26 |
| 1074470400000 | 3303.43 |
| 1074556800000 | 3334.6 |
| 1074643200000 | 3363.92 |
| 1074729600000 | 3402.47 |
| 1074816000000 | 3397.15 |
| 1075075200000 | 3348.34 |
| 1075161600000 | 3384.79 |
| 1075248000000 | 3373.22 |
| 1075334400000 | 3292.05 |
| 1075420800000 | 3287.91 |
| 1075680000000 | 3305.68 |
| 1075766400000 | 3319.01 |
| 1075852800000 | 3297.73 |
| 1075939200000 | 3314.84 |
| 1076025600000 | 3375.82 |
| 1076284800000 | 3405.54 |
| 1076371200000 | 3420.1 |
| 1076457600000 | 3423.88 |
| 1076544000000 | 3462.22 |
| 1076630400000 | 3424.37 |
| 1076889600000 | 3438.77 |
| 1076976000000 | 3467.69 |
| 1077062400000 | 3470.41 |
| 1077148800000 | 3463.35 |
| 1077235200000 | 3405.03 |
| 1077494400000 | 3408.22 |
| 1077580800000 | 3392.15 |
| 1077667200000 | 3363.44 |
| 1077753600000 | 3336.08 |
| 1077840000000 | 3347.42 |
| 1078099200000 | 3377.21 |
| 1078185600000 | 3366.72 |
| 1078272000000 | 3308.9 |
| 1078358400000 | 3349.37 |
| 1078444800000 | 3408.17 |
| 1078704000000 | 3405.37 |
| 1078790400000 | 3378.9 |
| 1078876800000 | 3325.32 |
| 1078963200000 | 3240.86 |
| 1079049600000 | 3224.84 |
| 1079308800000 | 3162.04 |
| 1079395200000 | 3206.76 |
| 1079481600000 | 3217.6 |
| 1079568000000 | 3212.8 |
| 1079654400000 | 3209.13 |
| 1079913600000 | 3148.83 |
| 1080000000000 | 3141.98 |
| 1080086400000 | 3109.8 |
| 1080172800000 | 3155.38 |
| 1080259200000 | 3142.48 |
| 1080518400000 | 3193.13 |
| 1080604800000 | 3192.88 |
| 1080691200000 | 3222.54 |
| 1080777600000 | 3285.28 |
| 1080864000000 | 3287.11 |
| 1081123200000 | 3274.33 |
| 1081209600000 | 3251.89 |
| 1081296000000 | 3280.69 |
| 1081382400000 | 3276.74 |
| 1081468800000 | 3276.88 |
| 1081728000000 | 3267.99 |
| 1081814400000 | 3249.66 |
| 1081900800000 | 3219.69 |
| 1081987200000 | 3216.43 |
| 1082073600000 | 3254.68 |
| 1082332800000 | 3254.55 |
| 1082419200000 | 3248.13 |
| 1082505600000 | 3212.97 |
| 1082592000000 | 3230.93 |
| 1082678400000 | 3236.63 |
| 1082937600000 | 3248.22 |
| 1083024000000 | 3262.17 |
| 1083110400000 | 3201.02 |
| 1083196800000 | 3201.81 |
| 1083283200000 | 3192.96 |
| 1083542400000 | 3210.12 |
| 1083628800000 | 3241.27 |
| 1083715200000 | 3279.94 |
| 1083801600000 | 3205.23 |
| 1083888000000 | 3155.14 |
| 1084147200000 | 3055.02 |
| 1084233600000 | 3086.07 |
| 1084320000000 | 3067.59 |
| 1084406400000 | 3090.87 |
| 1084492800000 | 3076.67 |
| 1084752000000 | 3073.24 |
| 1084838400000 | 3088.14 |
| 1084924800000 | 3164.55 |
| 1085011200000 | 3118.72 |
| 1085097600000 | 3129 |
| 1085356800000 | 3142.23 |
| 1085443200000 | 3156.35 |
| 1085529600000 | 3182.97 |
| 1085616000000 | 3255.19 |
| 1085702400000 | 3226.87 |
| 1085961600000 | 3236.52 |
| 1086048000000 | 3205.34 |
| 1086134400000 | 3239.77 |
| 1086220800000 | 3243.43 |
| 1086307200000 | 3277.61 |
| 1086566400000 | 3329.58 |
| 1086652800000 | 3319.33 |
| 1086739200000 | 3260.05 |
| 1086825600000 | 3267.54 |
| 1086912000000 | 3241.98 |
| 1087171200000 | 3220.64 |
| 1087257600000 | 3246.44 |
| 1087344000000 | 3245.45 |
| 1087430400000 | 3255.43 |
| 1087516800000 | 3288.01 |
| 1087776000000 | 3281.96 |
| 1087862400000 | 3250.01 |
| 1087948800000 | 3261.77 |
| 1088035200000 | 3313.01 |
| 1088121600000 | 3297.77 |
| 1088380800000 | 3336.54 |
| 1088467200000 | 3305.56 |
| 1088553600000 | 3304.43 |
| 1088640000000 | 3298.95 |
| 1088726400000 | 3319.07 |
| 1088985600000 | 3306.09 |
| 1089072000000 | 3281.28 |
| 1089158400000 | 3302.13 |
| 1089244800000 | 3322.64 |
| 1089331200000 | 3313.11 |
| 1089590400000 | 3301.49 |
| 1089676800000 | 3283.38 |
| 1089763200000 | 3296.32 |
| 1089849600000 | 3248.09 |
| 1089936000000 | 3268.45 |
| 1090195200000 | 3242.65 |
| 1090281600000 | 3246 |
| 1090368000000 | 3236.2 |
| 1090454400000 | 3195.86 |
| 1090540800000 | 3151.28 |
| 1090800000000 | 3129.88 |
| 1090886400000 | 3140.33 |
| 1090972800000 | 3132.95 |
| 1091059200000 | 3183.69 |
| 1091145600000 | 3179.26 |
| 1091404800000 | 3161.91 |
| 1091491200000 | 3185.96 |
| 1091577600000 | 3150.98 |
| 1091664000000 | 3157.2 |
| 1091750400000 | 3140.19 |
| 1092009600000 | 3111.87 |
| 1092096000000 | 3149.98 |
| 1092182400000 | 3095.14 |
| 1092268800000 | 3093.77 |
| 1092355200000 | 3115.43 |
| 1092614400000 | 3141.15 |
| 1092700800000 | 3151.56 |
| 1092787200000 | 3145.51 |
| 1092873600000 | 3169.38 |
| 1092960000000 | 3151.36 |
| 1093219200000 | 3161.58 |
| 1093305600000 | 3139.53 |
| 1093392000000 | 3138.96 |
| 1093478400000 | 3165.58 |
| 1093564800000 | 3166.88 |
| 1093824000000 | 3161.44 |
| 1093910400000 | 3164.92 |
| 1093996800000 | 3195.48 |
| 1094083200000 | 3205.98 |
| 1094169600000 | 3204.61 |
| 1094428800000 | 3223.04 |
| 1094515200000 | 3227.19 |
| 1094601600000 | 3236.88 |
| 1094688000000 | 3228.89 |
| 1094774400000 | 3280.22 |
| 1095033600000 | 3303.47 |
| 1095120000000 | 3302.29 |
| 1095206400000 | 3257.71 |
| 1095292800000 | 3258.84 |
| 1095379200000 | 3284.09 |
| 1095638400000 | 3270.43 |
| 1095724800000 | 3319.48 |
| 1095811200000 | 3290.13 |
| 1095897600000 | 3280.15 |
| 1095984000000 | 3275.3 |
| 1096243200000 | 3263.41 |
| 1096329600000 | 3278.81 |
| 1096416000000 | 3303.6 |
| 1096502400000 | 3306.42 |
| 1096588800000 | 3367.19 |
| 1096848000000 | 3365.66 |
| 1096934400000 | 3383.41 |
| 1097020800000 | 3381.1 |
| 1097107200000 | 3371.89 |
| 1097193600000 | 3390.13 |
| 1097452800000 | 3376 |
| 1097539200000 | 3326.25 |
| 1097625600000 | 3329.13 |
| 1097712000000 | 3340.13 |
| 1097798400000 | 3357.88 |
| 1098057600000 | 3363.01 |
| 1098144000000 | 3399.51 |
| 1098230400000 | 3389.31 |
| 1098316800000 | 3405.97 |
| 1098403200000 | 3412.24 |
| 1098662400000 | 3391.17 |
| 1098748800000 | 3400.41 |
| 1098835200000 | 3443.59 |
| 1098921600000 | 3465.38 |
| 1099008000000 | 3450.11 |
| 1099267200000 | 3485.44 |
| 1099353600000 | 3504.22 |
| 1099440000000 | 3544.14 |
| 1099526400000 | 3565.01 |
| 1099612800000 | 3596.92 |
| 1099872000000 | 3607.74 |
| 1099958400000 | 3589.64 |
| 1100044800000 | 3607.73 |
| 1100131200000 | 3638.12 |
| 1100217600000 | 3658.22 |
| 1100476800000 | 3652.09 |
| 1100563200000 | 3639.22 |
| 1100649600000 | 3699.27 |
| 1100736000000 | 3685.97 |
| 1100822400000 | 3679.19 |
| 1101081600000 | 3655.48 |
| 1101168000000 | 3664.28 |
| 1101254400000 | 3688.67 |
| 1101340800000 | 3741.43 |
| 1101427200000 | 3740.24 |
| 1101686400000 | 3742.5 |
| 1101772800000 | 3718.89 |
| 1101859200000 | 3761.03 |
| 1101945600000 | 3768.91 |
| 1102032000000 | 3783.42 |
| 1102291200000 | 3787.47 |
| 1102377600000 | 3806.26 |
| 1102464000000 | 3751.11 |
| 1102550400000 | 3723.36 |
| 1102636800000 | 3731.47 |
| 1102896000000 | 3782.42 |
| 1102982400000 | 3786.73 |
| 1103068800000 | 3819.12 |
| 1103155200000 | 3788.08 |
| 1103241600000 | 3739.18 |
| 1103500800000 | 3805.35 |
| 1103587200000 | 3798.04 |
| 1103673600000 | 3832.7 |
| 1103760000000 | 3873.73 |
| 1103846400000 | 3884.36 |
| 1104105600000 | 3903.56 |
| 1104192000000 | 3906.13 |
| 1104278400000 | 3902.15 |
| 1104364800000 | 3914.02 |
| 1104451200000 | 3902.18 |
| 1104710400000 | 3898.84 |
| 1104796800000 | 3854.38 |
| 1104883200000 | 3819.09 |
| 1104969600000 | 3809.14 |
| 1105056000000 | 3786.71 |
| 1105315200000 | 3803.81 |
| 1105401600000 | 3790.16 |
| 1105488000000 | 3799.8 |
| 1105574400000 | 3789.02 |
| 1105660800000 | 3775.53 |
| 1105920000000 | 3793.67 |
| 1106006400000 | 3772.54 |
| 1106092800000 | 3777.12 |
| 1106179200000 | 3727.51 |
| 1106265600000 | 3741.79 |
| 1106524800000 | 3746.71 |
| 1106611200000 | 3745.69 |
| 1106697600000 | 3777.88 |
| 1106784000000 | 3780.59 |
| 1106870400000 | 3757.62 |
| 1107129600000 | 3797 |
| 1107216000000 | 3812.64 |
| 1107302400000 | 3830.87 |
| 1107388800000 | 3799.99 |
| 1107475200000 | 3827.53 |
| 1107734400000 | 3816.03 |
| 1107820800000 | 3801.38 |
| 1107907200000 | 3802.34 |
| 1107993600000 | 3825.72 |
| 1108080000000 | 3862.45 |
| 1108339200000 | 3888.78 |
| 1108425600000 | 3907.95 |
| 1108512000000 | 3889.81 |
| 1108598400000 | 3915.89 |
| 1108684800000 | 3919.5 |
| 1108944000000 | 3910.45 |
| 1109030400000 | 3940.47 |
| 1109116800000 | 3913.24 |
| 1109203200000 | 3919.79 |
| 1109289600000 | 3957.27 |
| 1109548800000 | 3978.06 |
| 1109635200000 | 3976.37 |
| 1109721600000 | 3956.64 |
| 1109808000000 | 3955.67 |
| 1109894400000 | 4023.63 |
| 1110153600000 | 4011.84 |
| 1110240000000 | 4037.38 |
| 1110326400000 | 4024.3 |
| 1110412800000 | 4010.85 |
| 1110499200000 | 4035.9 |
| 1110758400000 | 4006.28 |
| 1110844800000 | 4014.99 |
| 1110931200000 | 3994.23 |
| 1111017600000 | 3983.86 |
| 1111104000000 | 3961.42 |
| 1111363200000 | 3918.23 |
| 1111449600000 | 3936.28 |
| 1111536000000 | 3872.85 |
| 1111622400000 | 3886.31 |
| 1111708800000 | 3886.31 |
| 1111968000000 | 3859.63 |
| 1112054400000 | 3875.78 |
| 1112140800000 | 3877.05 |
| 1112227200000 | 3888.44 |
| 1112313600000 | 3892.65 |
| 1112572800000 | 3827.52 |
| 1112659200000 | 3860.19 |
| 1112745600000 | 3886.67 |
| 1112832000000 | 3917.62 |
| 1112918400000 | 3905.45 |
| 1113177600000 | 3935.33 |
| 1113264000000 | 3894.9 |
| 1113350400000 | 3917.38 |
| 1113436800000 | 3882.92 |
| 1113523200000 | 3857.54 |
| 1113782400000 | 3810 |
| 1113868800000 | 3832.31 |
| 1113955200000 | 3830.64 |
| 1114041600000 | 3849.72 |
| 1114128000000 | 3871.1 |
| 1114387200000 | 3848.96 |
| 1114473600000 | 3837.39 |
| 1114560000000 | 3785.63 |
| 1114646400000 | 3759.51 |
| 1114732800000 | 3765.1 |
| 1114992000000 | 3772.03 |
| 1115078400000 | 3799.31 |
| 1115164800000 | 3846.69 |
| 1115251200000 | 3860.63 |
| 1115337600000 | 3851.41 |
| 1115596800000 | 3836.65 |
| 1115683200000 | 3823.21 |
| 1115769600000 | 3800.15 |
| 1115856000000 | 3795.04 |
| 1115942400000 | 3780.86 |
| 1116201600000 | 3770.38 |
| 1116288000000 | 3771.77 |
| 1116374400000 | 3826.92 |
| 1116460800000 | 3838.26 |
| 1116547200000 | 3817.69 |
| 1116806400000 | 3851.84 |
| 1116892800000 | 3853.27 |
| 1116979200000 | 3855.4 |
| 1117065600000 | 3863.19 |
| 1117152000000 | 3872.4 |
| 1117411200000 | 3870.29 |
| 1117497600000 | 3817.65 |
| 1117584000000 | 3844.6 |
| 1117670400000 | 3853.64 |
| 1117756800000 | 3838.61 |
| 1118016000000 | 3828.74 |
| 1118102400000 | 3863.55 |
| 1118188800000 | 3875.7 |
| 1118275200000 | 3831.84 |
| 1118361600000 | 3828.65 |
| 1118620800000 | 3814.1 |
| 1118707200000 | 3820.3 |
| 1118793600000 | 3825.67 |
| 1118880000000 | 3832.16 |
| 1118966400000 | 3893.54 |
| 1119225600000 | 3849.47 |
| 1119312000000 | 3873.55 |
| 1119398400000 | 3876.49 |
| 1119484800000 | 3857.56 |
| 1119571200000 | 3836.39 |
| 1119830400000 | 3822.23 |
| 1119916800000 | 3820.13 |
| 1120003200000 | 3843.72 |
| 1120089600000 | 3856.34 |
| 1120176000000 | 3839.43 |
| 1120435200000 | 3824.35 |
| 1120521600000 | 3818.39 |
| 1120608000000 | 3841.8 |
| 1120694400000 | 3794.28 |
| 1120780800000 | 3843.35 |
| 1121040000000 | 3919.69 |
| 1121126400000 | 3951.76 |
| 1121212800000 | 3945.47 |
| 1121299200000 | 3967.96 |
| 1121385600000 | 3948.45 |
| 1121644800000 | 3955.23 |
| 1121731200000 | 3972.09 |
| 1121817600000 | 3972.5 |
| 1121904000000 | 4010.49 |
| 1121990400000 | 4005.42 |
| 1122249600000 | 3994.84 |
| 1122336000000 | 3984.8 |
| 1122422400000 | 4005.63 |
| 1122508800000 | 4044.37 |
| 1122595200000 | 4058.13 |
| 1122854400000 | 4081.04 |
| 1122940800000 | 4115.58 |
| 1123027200000 | 4149.69 |
| 1123113600000 | 4135.75 |
| 1123200000000 | 4099.74 |
| 1123459200000 | 4125.41 |
| 1123545600000 | 4153.11 |
| 1123632000000 | 4207.02 |
| 1123718400000 | 4211.16 |
| 1123804800000 | 4188.26 |
| 1124064000000 | 4159.2 |
| 1124150400000 | 4129.38 |
| 1124236800000 | 4114.73 |
| 1124323200000 | 4055.36 |
| 1124409600000 | 4086.5 |
| 1124668800000 | 4118.25 |
| 1124755200000 | 4076.79 |
| 1124841600000 | 4082.39 |
| 1124928000000 | 4059.61 |
| 1125014400000 | 4042.08 |
| 1125273600000 | 4036.42 |
| 1125360000000 | 4005 |
| 1125446400000 | 4077.19 |
| 1125532800000 | 4155.96 |
| 1125619200000 | 4179.72 |
| 1125878400000 | 4193.74 |
| 1125964800000 | 4221.81 |
| 1126051200000 | 4226.08 |
| 1126137600000 | 4209.23 |
| 1126224000000 | 4231.02 |
| 1126483200000 | 4184.84 |
| 1126569600000 | 4151.74 |
| 1126656000000 | 4177.93 |
| 1126742400000 | 4150.15 |
| 1126828800000 | 4178.5 |
| 1127088000000 | 4147.22 |
| 1127174400000 | 4173.67 |
| 1127260800000 | 4144.77 |
| 1127347200000 | 4102.76 |
| 1127433600000 | 4097.41 |
| 1127692800000 | 4143.66 |
| 1127779200000 | 4121.74 |
| 1127865600000 | 4166.61 |
| 1127952000000 | 4153.25 |
| 1128038400000 | 4190.76 |
| 1128297600000 | 4171.53 |
| 1128384000000 | 4198.21 |
| 1128470400000 | 4168.02 |
| 1128556800000 | 4183.33 |
| 1128643200000 | 4167.11 |
| 1128902400000 | 4152.23 |
| 1128988800000 | 4144.02 |
| 1129075200000 | 4124.75 |
| 1129161600000 | 4047.5 |
| 1129248000000 | 4105.22 |
| 1129507200000 | 4093.64 |
| 1129593600000 | 4043.73 |
| 1129680000000 | 3989.98 |
| 1129766400000 | 4003.86 |
| 1129852800000 | 3997.41 |
| 1130112000000 | 4031.02 |
| 1130198400000 | 4065.13 |
| 1130284800000 | 4071.43 |
| 1130371200000 | 4033.72 |
| 1130457600000 | 4016.7 |
| 1130716800000 | 4063.15 |
| 1130803200000 | 4072.32 |
| 1130889600000 | 4109.65 |
| 1130976000000 | 4140.02 |
| 1131062400000 | 4067.78 |
| 1131321600000 | 4075.7 |
| 1131408000000 | 4063.83 |
| 1131494400000 | 4051.12 |
| 1131580800000 | 4058.02 |
| 1131667200000 | 4095.01 |
| 1131926400000 | 4093.82 |
| 1132012800000 | 4079.53 |
| 1132099200000 | 4053.65 |
| 1132185600000 | 4097.15 |
| 1132272000000 | 4119.46 |
| 1132531200000 | 4150.29 |
| 1132617600000 | 4144.95 |
| 1132704000000 | 4192.13 |
| 1132790400000 | 4180.23 |
| 1132876800000 | 4174.2 |
| 1133136000000 | 4178.35 |
| 1133222400000 | 4173.56 |
| 1133308800000 | 4164.48 |
| 1133395200000 | 4201.18 |
| 1133481600000 | 4221.72 |
| 1133740800000 | 4232.39 |
| 1133827200000 | 4264.18 |
| 1133913600000 | 4237.16 |
| 1134000000000 | 4276 |
| 1134086400000 | 4274.68 |
| 1134345600000 | 4325.11 |
| 1134432000000 | 4324.89 |
| 1134518400000 | 4348.42 |
| 1134604800000 | 4312.1 |
| 1134691200000 | 4362.3 |
| 1134950400000 | 4358.3 |
| 1135036800000 | 4323.61 |
| 1135123200000 | 4326.71 |
| 1135209600000 | 4342 |
| 1135296000000 | 4351.39 |
| 1135555200000 | 4351.39 |
| 1135641600000 | 4367.92 |
| 1135728000000 | 4384.13 |
| 1135814400000 | 4375.52 |
| 1135900800000 | 4327.73 |
| 1136160000000 | 4352.1 |
| 1136246400000 | 4440.25 |
| 1136332800000 | 4527.77 |
| 1136419200000 | 4523.11 |
| 1136505600000 | 4561.93 |
| 1136764800000 | 4544.11 |
| 1136851200000 | 4512.97 |
| 1136937600000 | 4556.86 |
| 1137024000000 | 4543.48 |
| 1137110400000 | 4522.57 |
| 1137369600000 | 4556.08 |
| 1137456000000 | 4499.81 |
| 1137542400000 | 4468.86 |
| 1137628800000 | 4503.82 |
| 1137715200000 | 4455.82 |
| 1137974400000 | 4521.43 |
| 1138060800000 | 4512.58 |
| 1138147200000 | 4549.42 |
| 1138233600000 | 4602.81 |
| 1138320000000 | 4611.2 |
| 1138579200000 | 4588.96 |
| 1138665600000 | 4619.99 |
| 1138752000000 | 4646.58 |
| 1138838400000 | 4597.6 |
| 1138924800000 | 4570.31 |
| 1139184000000 | 4573.17 |
| 1139270400000 | 4559.97 |
| 1139356800000 | 4553.73 |
| 1139443200000 | 4602.18 |
| 1139529600000 | 4561.76 |
| 1139788800000 | 4585.94 |
| 1139875200000 | 4574.77 |
| 1139961600000 | 4574.85 |
| 1140048000000 | 4601.75 |
| 1140134400000 | 4627.95 |
| 1140393600000 | 4646.48 |
| 1140480000000 | 4647.15 |
| 1140566400000 | 4672.88 |
| 1140652800000 | 4683.59 |
| 1140739200000 | 4673.77 |
| 1140998400000 | 4687.19 |
| 1141084800000 | 4643.53 |
| 1141171200000 | 4687.15 |
| 1141257600000 | 4667.33 |
| 1141344000000 | 4666.35 |
| 1141603200000 | 4688.09 |
| 1141689600000 | 4613.97 |
| 1141776000000 | 4597.92 |
| 1141862400000 | 4633.12 |
| 1141948800000 | 4660.9 |
| 1142208000000 | 4711.22 |
| 1142294400000 | 4757.34 |
| 1142380800000 | 4775.93 |
| 1142467200000 | 4824.39 |
| 1142553600000 | 4838.47 |
| 1142812800000 | 4856.62 |
| 1142899200000 | 4826.5 |
| 1142985600000 | 4840.57 |
| 1143072000000 | 4794.55 |
| 1143158400000 | 4822.31 |
| 1143417600000 | 4789.73 |
| 1143504000000 | 4792.99 |
| 1143590400000 | 4772.15 |
| 1143676800000 | 4878.22 |
| 1143763200000 | 4844.18 |
| 1144022400000 | 4885.69 |
| 1144108800000 | 4917.56 |
| 1144195200000 | 4942.25 |
| 1144281600000 | 4931.08 |
| 1144368000000 | 4852.69 |
| 1144627200000 | 4867.64 |
| 1144713600000 | 4814.82 |
| 1144800000000 | 4793.37 |
| 1144886400000 | 4794.9 |
| 1144972800000 | 4794.98 |
| 1145232000000 | 4873.49 |
| 1145318400000 | 4863.33 |
| 1145404800000 | 4943.37 |
| 1145491200000 | 4971.41 |
| 1145577600000 | 5014.07 |
| 1145836800000 | 5007.28 |
| 1145923200000 | 5023.01 |
| 1146009600000 | 5057.52 |
| 1146096000000 | 5072.03 |
| 1146182400000 | 5069.51 |
| 1146441600000 | 5082.59 |
| 1146528000000 | 5125.74 |
| 1146614400000 | 5072.3 |
| 1146700800000 | 5138.38 |
| 1146787200000 | 5209.87 |
| 1147046400000 | 5213.82 |
| 1147132800000 | 5251.29 |
| 1147219200000 | 5246.29 |
| 1147305600000 | 5230.48 |
| 1147392000000 | 5150.93 |
| 1147651200000 | 5053.72 |
| 1147737600000 | 5071.75 |
| 1147824000000 | 4896.06 |
| 1147910400000 | 4882.95 |
| 1147996800000 | 4858.17 |
| 1148256000000 | 4767.29 |
| 1148342400000 | 4898.76 |
| 1148428800000 | 4805.86 |
| 1148515200000 | 4863.54 |
| 1148601600000 | 4939.35 |
| 1148860800000 | 4949.13 |
| 1148947200000 | 4889 |
| 1149033600000 | 4923.91 |
| 1149120000000 | 4932.57 |
| 1149206400000 | 4985.16 |
| 1149465600000 | 4960.02 |
| 1149552000000 | 4809.28 |
| 1149638400000 | 4820.51 |
| 1149724800000 | 4633.4 |
| 1149811200000 | 4710.1 |
| 1150070400000 | 4635.39 |
| 1150156800000 | 4521.18 |
| 1150243200000 | 4554.21 |
| 1150329600000 | 4666.78 |
| 1150416000000 | 4637.87 |
| 1150675200000 | 4648.79 |
| 1150761600000 | 4679.72 |
| 1150848000000 | 4716.46 |
| 1150934400000 | 4717.89 |
| 1151020800000 | 4704.69 |
| 1151280000000 | 4706.4 |
| 1151366400000 | 4687.41 |
| 1151452800000 | 4661.51 |
| 1151539200000 | 4753.18 |
| 1151625600000 | 4928.98 |
| 1151884800000 | 4961.18 |
| 1151971200000 | 4971.17 |
| 1152057600000 | 4877.67 |
| 1152144000000 | 4936.79 |
| 1152230400000 | 4948.17 |
| 1152489600000 | 4935.66 |
| 1152576000000 | 4890.13 |
| 1152662400000 | 4885.05 |
| 1152748800000 | 4808.96 |
| 1152835200000 | 4721.55 |
| 1153094400000 | 4653.3 |
| 1153180800000 | 4626.86 |
| 1153267200000 | 4764.15 |
| 1153353600000 | 4812.3 |
| 1153440000000 | 4781.28 |
| 1153699200000 | 4844.95 |
| 1153785600000 | 4848.88 |
| 1153872000000 | 4862.21 |
| 1153958400000 | 4962.96 |
| 1154044800000 | 5009.69 |
| 1154304000000 | 4993.69 |
| 1154390400000 | 4942.12 |
| 1154476800000 | 5023.87 |
| 1154563200000 | 4975.75 |
| 1154649600000 | 5071.79 |
| 1154908800000 | 4993.17 |
| 1154995200000 | 4993.54 |
| 1155081600000 | 5054.99 |
| 1155168000000 | 4969.6 |
| 1155254400000 | 4970.7 |
| 1155513600000 | 5010 |
| 1155600000000 | 5085.47 |
| 1155686400000 | 5146.44 |
| 1155772800000 | 5166.47 |
| 1155859200000 | 5140.81 |
| 1156118400000 | 5165.36 |
| 1156204800000 | 5142.43 |
| 1156291200000 | 5104.84 |
| 1156377600000 | 5125.46 |
| 1156464000000 | 5106.28 |
| 1156723200000 | 5151 |
| 1156809600000 | 5148.21 |
| 1156896000000 | 5201.1 |
| 1156982400000 | 5177.35 |
| 1157068800000 | 5194.24 |
| 1157328000000 | 5246.63 |
| 1157414400000 | 5203.5 |
| 1157500800000 | 5145.14 |
| 1157587200000 | 5079.94 |
| 1157673600000 | 5075.56 |
| 1157932800000 | 5066.15 |
| 1158019200000 | 5124.51 |
| 1158105600000 | 5139.28 |
| 1158192000000 | 5162.98 |
| 1158278400000 | 5141.33 |
| 1158537600000 | 5162.97 |
| 1158624000000 | 5141.82 |
| 1158710400000 | 5204.58 |
| 1158796800000 | 5224.53 |
| 1158883200000 | 5207.8 |
| 1159142400000 | 5178.79 |
| 1159228800000 | 5217.75 |
| 1159315200000 | 5268.61 |
| 1159401600000 | 5264.22 |
| 1159488000000 | 5257.87 |
| 1159747200000 | 5279.92 |
| 1159833600000 | 5260.1 |
| 1159920000000 | 5278.36 |
| 1160006400000 | 5316.55 |
| 1160092800000 | 5275.36 |
| 1160352000000 | 5290 |
| 1160438400000 | 5299.01 |
| 1160524800000 | 5311.02 |
| 1160611200000 | 5347.94 |
| 1160697600000 | 5329.21 |
| 1160956800000 | 5346.78 |
| 1161043200000 | 5292.05 |
| 1161129600000 | 5333.86 |
| 1161216000000 | 5370.73 |
| 1161302400000 | 5391.25 |
| 1161561600000 | 5393.9 |
| 1161648000000 | 5385.27 |
| 1161734400000 | 5415.88 |
| 1161820800000 | 5455 |
| 1161907200000 | 5467.7 |
| 1162166400000 | 5444.32 |
| 1162252800000 | 5463.53 |
| 1162339200000 | 5490.9 |
| 1162425600000 | 5454.38 |
| 1162512000000 | 5451.6 |
| 1162771200000 | 5521.46 |
| 1162857600000 | 5588.42 |
| 1162944000000 | 5565.25 |
| 1163030400000 | 5582.15 |
| 1163116800000 | 5605.48 |
| 1163376000000 | 5609.33 |
| 1163462400000 | 5602.18 |
| 1163548800000 | 5637.68 |
| 1163635200000 | 5640.7 |
| 1163721600000 | 5611.01 |
| 1163980800000 | 5624.07 |
| 1164067200000 | 5639.11 |
| 1164153600000 | 5697.68 |
| 1164240000000 | 5694.57 |
| 1164326400000 | 5707.48 |
| 1164585600000 | 5624.83 |
| 1164672000000 | 5613.32 |
| 1164758400000 | 5692.79 |
| 1164844800000 | 5690 |
| 1164931200000 | 5669.52 |
| 1165190400000 | 5707 |
| 1165276800000 | 5748.22 |
| 1165363200000 | 5755.52 |
| 1165449600000 | 5780.76 |
| 1165536000000 | 5787.35 |
| 1165795200000 | 5784.09 |
| 1165881600000 | 5815.13 |
| 1165968000000 | 5839.91 |
| 1166054400000 | 5849.08 |
| 1166140800000 | 5844.52 |
| 1166400000000 | 5837.43 |
| 1166486400000 | 5841.25 |
| 1166572800000 | 5872.74 |
| 1166659200000 | 5861.02 |
| 1166745600000 | 5814.46 |
| 1167004800000 | 5814.46 |
| 1167091200000 | 5804.66 |
| 1167177600000 | 5865.69 |
| 1167264000000 | 5874.54 |
| 1167350400000 | 5889.3 |
| 1167696000000 | 5998.69 |
| 1167782400000 | 5970.26 |
| 1167868800000 | 5898.68 |
| 1167955200000 | 5814.76 |
| 1168214400000 | 5817.2 |
| 1168300800000 | 5821.15 |
| 1168387200000 | 5755.3 |
| 1168473600000 | 5826.1 |
| 1168560000000 | 5864.15 |
| 1168819200000 | 5897.92 |
| 1168905600000 | 5874.52 |
| 1168992000000 | 5869.09 |
| 1169078400000 | 5862.46 |
| 1169164800000 | 5906.27 |
| 1169424000000 | 5885.27 |
| 1169510400000 | 5917.01 |
| 1169596800000 | 5942.86 |
| 1169683200000 | 5935.88 |
| 1169769600000 | 5865.09 |
| 1170028800000 | 5906.38 |
| 1170115200000 | 5944.43 |
| 1170201600000 | 5947.75 |
| 1170288000000 | 6010.15 |
| 1170374400000 | 6011 |
| 1170633600000 | 5991.62 |
| 1170720000000 | 6012.62 |
| 1170806400000 | 6069.62 |
| 1170892800000 | 6035.78 |
| 1170979200000 | 6050.56 |
| 1171238400000 | 5989.85 |
| 1171324800000 | 6035.95 |
| 1171411200000 | 6137.63 |
| 1171497600000 | 6144.75 |
| 1171584000000 | 6132.26 |
| 1171843200000 | 6168.24 |
| 1171929600000 | 6148.75 |
| 1172016000000 | 6104 |
| 1172102400000 | 6108.31 |
| 1172188800000 | 6146.59 |
| 1172448000000 | 6174 |
| 1172534400000 | 6019.41 |
| 1172620800000 | 5920.69 |
| 1172707200000 | 5839.4 |
| 1172793600000 | 5837.01 |
| 1173052800000 | 5743.78 |
| 1173139200000 | 5791.7 |
| 1173225600000 | 5845.27 |
| 1173312000000 | 5917.17 |
| 1173398400000 | 5921.08 |
| 1173657600000 | 5933.39 |
| 1173744000000 | 5878.07 |
| 1173830400000 | 5737.59 |
| 1173916800000 | 5854.54 |
| 1174003200000 | 5883.12 |
| 1174262400000 | 5972.54 |
| 1174348800000 | 6002.15 |
| 1174435200000 | 6026.87 |
| 1174521600000 | 6156.19 |
| 1174608000000 | 6160.05 |
| 1174867200000 | 6117.98 |
| 1174953600000 | 6124.11 |
| 1175040000000 | 6093.92 |
| 1175126400000 | 6152.54 |
| 1175212800000 | 6145.76 |
| 1175472000000 | 6190.59 |
| 1175558400000 | 6259.42 |
| 1175644800000 | 6276.97 |
| 1175731200000 | 6323.5 |
| 1175817600000 | 6323.5 |
| 1176076800000 | 6286.34 |
| 1176163200000 | 6372.88 |
| 1176249600000 | 6355.82 |
| 1176336000000 | 6363.71 |
| 1176422400000 | 6414.71 |
| 1176681600000 | 6512.83 |
| 1176768000000 | 6519.7 |
| 1176854400000 | 6501.6 |
| 1176940800000 | 6498.8 |
| 1177027200000 | 6588.06 |
| 1177286400000 | 6570.8 |
| 1177372800000 | 6546.54 |
| 1177459200000 | 6620.21 |
| 1177545600000 | 6618.75 |
| 1177632000000 | 6610.36 |
| 1177891200000 | 6619.31 |
| 1177977600000 | 6592.8 |
| 1178064000000 | 6626.72 |
| 1178150400000 | 6615.85 |
| 1178236800000 | 6678.67 |
| 1178496000000 | 6704.6 |
| 1178582400000 | 6591.88 |
| 1178668800000 | 6619.89 |
| 1178755200000 | 6555.78 |
| 1178841600000 | 6599.11 |
| 1179100800000 | 6600.58 |
| 1179187200000 | 6663.96 |
| 1179273600000 | 6637.99 |
| 1179360000000 | 6609.88 |
| 1179446400000 | 6678.28 |
| 1179705600000 | 6664.27 |
| 1179792000000 | 6672.11 |
| 1179878400000 | 6739.62 |
| 1179964800000 | 6664.53 |
| 1180051200000 | 6682.57 |
| 1180310400000 | 6696.61 |
| 1180396800000 | 6712.42 |
| 1180483200000 | 6670.87 |
| 1180569600000 | 6752.99 |
| 1180656000000 | 6789.31 |
| 1180915200000 | 6795.63 |
| 1181001600000 | 6777.92 |
| 1181088000000 | 6652.36 |
| 1181174400000 | 6547.83 |
| 1181260800000 | 6490.85 |
| 1181520000000 | 6541.55 |
| 1181606400000 | 6480.56 |
| 1181692800000 | 6490.81 |
| 1181779200000 | 6609.09 |
| 1181865600000 | 6720.49 |
| 1182124800000 | 6720.58 |
| 1182211200000 | 6709.91 |
| 1182297600000 | 6745.99 |
| 1182384000000 | 6658.57 |
| 1182470400000 | 6655.94 |
| 1182729600000 | 6652.34 |
| 1182816000000 | 6607.17 |
| 1182902400000 | 6560.14 |
| 1182988800000 | 6652.14 |
| 1183075200000 | 6713.25 |
| 1183334400000 | 6762.91 |
| 1183420800000 | 6808.23 |
| 1183507200000 | 6847.04 |
| 1183593600000 | 6790.56 |
| 1183680000000 | 6844 |
| 1183939200000 | 6861.28 |
| 1184025600000 | 6840.25 |
| 1184112000000 | 6839.97 |
| 1184198400000 | 6924.11 |
| 1184284800000 | 6952.07 |
| 1184544000000 | 6971.3 |
| 1184630400000 | 6937.66 |
| 1184716800000 | 6867.17 |
| 1184803200000 | 6942.61 |
| 1184889600000 | 6854.39 |
| 1185148800000 | 6883.13 |
| 1185235200000 | 6789.42 |
| 1185321600000 | 6659.57 |
| 1185408000000 | 6497.7 |
| 1185494400000 | 6447.71 |
| 1185753600000 | 6461.99 |
| 1185840000000 | 6582.14 |
| 1185926400000 | 6480.4 |
| 1186012800000 | 6517.95 |
| 1186099200000 | 6482.94 |
| 1186358400000 | 6448.99 |
| 1186444800000 | 6512.29 |
| 1186531200000 | 6669.31 |
| 1186617600000 | 6493.37 |
| 1186704000000 | 6310.17 |
| 1186963200000 | 6400.57 |
| 1187049600000 | 6309.65 |
| 1187136000000 | 6249.52 |
| 1187222400000 | 6018.65 |
| 1187308800000 | 6185.87 |
| 1187568000000 | 6211.87 |
| 1187654400000 | 6221.76 |
| 1187740800000 | 6327.32 |
| 1187827200000 | 6362.17 |
| 1187913600000 | 6420.63 |
| 1188172800000 | 6430.49 |
| 1188259200000 | 6328.61 |
| 1188345600000 | 6365.04 |
| 1188432000000 | 6424.73 |
| 1188518400000 | 6497.86 |
| 1188777600000 | 6501.05 |
| 1188864000000 | 6530.37 |
| 1188950400000 | 6440.18 |
| 1189036800000 | 6477.22 |
| 1189123200000 | 6370.56 |
| 1189382400000 | 6330.71 |
| 1189468800000 | 6444.4 |
| 1189555200000 | 6488.37 |
| 1189641600000 | 6546.67 |
| 1189728000000 | 6487.26 |
| 1189987200000 | 6417.44 |
| 1190073600000 | 6519.51 |
| 1190160000000 | 6745.25 |
| 1190246400000 | 6763.27 |
| 1190332800000 | 6788.12 |
| 1190592000000 | 6776.14 |
| 1190678400000 | 6732.75 |
| 1190764800000 | 6782.54 |
| 1190851200000 | 6838.06 |
| 1190937600000 | 6872.09 |
| 1191196800000 | 6938.32 |
| 1191283200000 | 6923.26 |
| 1191369600000 | 6924.43 |
| 1191456000000 | 6918.78 |
| 1191542400000 | 6974.87 |
| 1191801600000 | 6921.14 |
| 1191888000000 | 6962.18 |
| 1191974400000 | 7002.06 |
| 1192060800000 | 7080.61 |
| 1192147200000 | 7042.85 |
| 1192406400000 | 7014.58 |
| 1192492800000 | 6923.49 |
| 1192579200000 | 6975.09 |
| 1192665600000 | 6970.55 |
| 1192752000000 | 6924.79 |
| 1193011200000 | 6783.25 |
| 1193097600000 | 6891.4 |
| 1193184000000 | 6841.84 |
| 1193270400000 | 6960.17 |
| 1193356800000 | 7033 |
| 1193616000000 | 7081.75 |
| 1193702400000 | 7064.39 |
| 1193788800000 | 7138.12 |
| 1193875200000 | 7014.22 |
| 1193961600000 | 7003.73 |
| 1194220800000 | 6964.93 |
| 1194307200000 | 7038.33 |
| 1194393600000 | 7059.62 |
| 1194480000000 | 7015.49 |
| 1194566400000 | 6907.7 |
| 1194825600000 | 6850.93 |
| 1194912000000 | 6885.69 |
| 1194998400000 | 6976.85 |
| 1195084800000 | 6878.75 |
| 1195171200000 | 6837.58 |
| 1195430400000 | 6718.37 |
| 1195516800000 | 6842.16 |
| 1195603200000 | 6710.26 |
| 1195689600000 | 6750.87 |
| 1195776000000 | 6831.29 |
| 1196035200000 | 6822.87 |
| 1196121600000 | 6813.97 |
| 1196208000000 | 6924.69 |
| 1196294400000 | 6967.46 |
| 1196380800000 | 6996.72 |
| 1196640000000 | 6947.79 |
| 1196726400000 | 6921 |
| 1196812800000 | 6987 |
| 1196899200000 | 6977.62 |
| 1196985600000 | 7037.24 |
| 1197244800000 | 7106.85 |
| 1197331200000 | 7076.27 |
| 1197417600000 | 7080.54 |
| 1197504000000 | 6890.89 |
| 1197590400000 | 6830.5 |
| 1197849600000 | 6687.66 |
| 1197936000000 | 6688.13 |
| 1198022400000 | 6654.37 |
| 1198108800000 | 6647.28 |
| 1198195200000 | 6752.25 |
| 1198454400000 | 6770.44 |
| 1198540800000 | 6768.81 |
| 1198627200000 | 6818.25 |
| 1198713600000 | 6863.22 |
| 1198800000000 | 6936.61 |
| 1199059200000 | 6897.38 |
| 1199232000000 | 6881.8 |
| 1199318400000 | 6841.61 |
| 1199404800000 | 6748.34 |
| 1199664000000 | 6708.71 |
| 1199750400000 | 6755.81 |
| 1199836800000 | 6669.34 |
| 1199923200000 | 6650.72 |
| 1200009600000 | 6644.43 |
| 1200268800000 | 6720.2 |
| 1200355200000 | 6531.61 |
| 1200441600000 | 6387.66 |
| 1200528000000 | 6344.7 |
| 1200614400000 | 6238.51 |
| 1200873600000 | 5811.37 |
| 1200960000000 | 5962.97 |
| 1201046400000 | 5741.07 |
| 1201132800000 | 6112.8 |
| 1201219200000 | 6095.77 |
| 1201478400000 | 6091.57 |
| 1201564800000 | 6172.85 |
| 1201651200000 | 6146.51 |
| 1201737600000 | 6139.56 |
| 1201824000000 | 6269.99 |
| 1202083200000 | 6272.31 |
| 1202169600000 | 5981.32 |
| 1202256000000 | 6037.96 |
| 1202342400000 | 5876.51 |
| 1202428800000 | 5872.68 |
| 1202688000000 | 5827.77 |
| 1202774400000 | 6051.95 |
| 1202860800000 | 6054.31 |
| 1202947200000 | 6084.66 |
| 1203033600000 | 6007.95 |
| 1203292800000 | 6101.77 |
| 1203379200000 | 6163.01 |
| 1203465600000 | 6046.09 |
| 1203552000000 | 6141.79 |
| 1203638400000 | 6096.92 |
| 1203897600000 | 6200.96 |
| 1203984000000 | 6312.88 |
| 1204070400000 | 6411.2 |
| 1204156800000 | 6345.23 |
| 1204243200000 | 6267.22 |
| 1204502400000 | 6192.15 |
| 1204588800000 | 6110.41 |
| 1204675200000 | 6234.69 |
| 1204761600000 | 6180.97 |
| 1204848000000 | 6112.49 |
| 1205107200000 | 6050.34 |
| 1205193600000 | 6115.56 |
| 1205280000000 | 6248.5 |
| 1205366400000 | 6208.64 |
| 1205452800000 | 6163.77 |
| 1205712000000 | 5996.5 |
| 1205798400000 | 6190.86 |
| 1205884800000 | 6098.21 |
| 1205971200000 | 5979.61 |
| 1206057600000 | 5979.61 |
| 1206316800000 | 5961.83 |
| 1206403200000 | 6241.08 |
| 1206489600000 | 6287.84 |
| 1206576000000 | 6379.88 |
| 1206662400000 | 6348.5 |
| 1206921600000 | 6374.4 |
| 1207008000000 | 6466.54 |
| 1207094400000 | 6544.69 |
| 1207180800000 | 6509.82 |
| 1207267200000 | 6587.03 |
| 1207526400000 | 6627.17 |
| 1207612800000 | 6577.85 |
| 1207699200000 | 6551.46 |
| 1207785600000 | 6531.06 |
| 1207872000000 | 6462.82 |
| 1208131200000 | 6416.9 |
| 1208217600000 | 6428.69 |
| 1208304000000 | 6591.13 |
| 1208390400000 | 6525.97 |
| 1208476800000 | 6592.88 |
| 1208736000000 | 6623.73 |
| 1208822400000 | 6606.16 |
| 1208908800000 | 6603.27 |
| 1208995200000 | 6541.18 |
| 1209081600000 | 6601.89 |
| 1209340800000 | 6638.09 |
| 1209427200000 | 6575.11 |
| 1209513600000 | 6607.74 |
| 1209600000000 | 6557.93 |
| 1209686400000 | 6646.26 |
| 1209945600000 | 6674.85 |
| 1210032000000 | 6660.64 |
| 1210118400000 | 6656.88 |
| 1210204800000 | 6649.96 |
| 1210291200000 | 6588.47 |
| 1210550400000 | 6632.53 |
| 1210636800000 | 6643.03 |
| 1210723200000 | 6679 |
| 1210809600000 | 6707.28 |
| 1210896000000 | 6772.58 |
| 1211155200000 | 6834.52 |
| 1211241600000 | 6776.58 |
| 1211328000000 | 6783.74 |
| 1211414400000 | 6776.25 |
| 1211500800000 | 6692.63 |
| 1211760000000 | 6677.85 |
| 1211846400000 | 6643.62 |
| 1211932800000 | 6659.65 |
| 1212019200000 | 6633.74 |
| 1212105600000 | 6686.88 |
| 1212364800000 | 6611.04 |
| 1212451200000 | 6615.23 |
| 1212537600000 | 6545.72 |
| 1212624000000 | 6570.08 |
| 1212710400000 | 6521.22 |
| 1212969600000 | 6478.22 |
| 1213056000000 | 6327.81 |
| 1213142400000 | 6241.51 |
| 1213228800000 | 6244.46 |
| 1213315200000 | 6238.27 |
| 1213574400000 | 6260.54 |
| 1213660800000 | 6312.79 |
| 1213747200000 | 6224.78 |
| 1213833600000 | 6166.37 |
| 1213920000000 | 6125.63 |
| 1214179200000 | 6038.68 |
| 1214265600000 | 6034.42 |
| 1214352000000 | 6113.84 |
| 1214438400000 | 6028.54 |
| 1214524800000 | 5982.9 |
| 1214784000000 | 6007.62 |
| 1214870400000 | 5890.07 |
| 1214956800000 | 5917.04 |
| 1215043200000 | 5902.27 |
| 1215129600000 | 5812.4 |
| 1215388800000 | 5876.81 |
| 1215475200000 | 5792.32 |
| 1215561600000 | 5910.97 |
| 1215648000000 | 5822.87 |
| 1215734400000 | 5713.09 |
| 1215993600000 | 5746.95 |
| 1216080000000 | 5650.12 |
| 1216166400000 | 5649.79 |
| 1216252800000 | 5835.27 |
| 1216339200000 | 5924.48 |
| 1216598400000 | 5964.05 |
| 1216684800000 | 5928.21 |
| 1216771200000 | 5985.75 |
| 1216857600000 | 5902.88 |
| 1216944000000 | 5887.25 |
| 1217203200000 | 5846.95 |
| 1217289600000 | 5804.49 |
| 1217376000000 | 5866.44 |
| 1217462400000 | 5885.57 |
| 1217548800000 | 5799.62 |
| 1217808000000 | 5775 |
| 1217894400000 | 5874.55 |
| 1217980800000 | 5903.65 |
| 1218067200000 | 5870.1 |
| 1218153600000 | 5779.22 |
| 1218412800000 | 5841.65 |
| 1218499200000 | 5785.72 |
| 1218585600000 | 5641.69 |
| 1218672000000 | 5667.88 |
| 1218758400000 | 5622.25 |
| 1219017600000 | 5621.51 |
| 1219104000000 | 5484.81 |
| 1219190400000 | 5507.43 |
| 1219276800000 | 5500.84 |
| 1219363200000 | 5580.42 |
| 1219622400000 | 5522.3 |
| 1219708800000 | 5500.98 |
| 1219795200000 | 5523.25 |
| 1219881600000 | 5623.27 |
| 1219968000000 | 5637.41 |
| 1220227200000 | 5587.21 |
| 1220313600000 | 5641.15 |
| 1220400000000 | 5550.17 |
| 1220486400000 | 5368.48 |
| 1220572800000 | 5203.23 |
| 1220832000000 | 5333.85 |
| 1220918400000 | 5266.2 |
| 1221004800000 | 5198.48 |
| 1221091200000 | 5109 |
| 1221177600000 | 5283.61 |
| 1221436800000 | 5108.97 |
| 1221523200000 | 4980.91 |
| 1221609600000 | 4895.05 |
| 1221696000000 | 4933.79 |
| 1221782400000 | 5324.39 |
| 1222041600000 | 5309.21 |
| 1222128000000 | 5253.39 |
| 1222214400000 | 5199.51 |
| 1222300800000 | 5316.83 |
| 1222387200000 | 5197.06 |
| 1222646400000 | 4874.5 |
| 1222732800000 | 4803.61 |
| 1222819200000 | 4819.52 |
| 1222905600000 | 4678.73 |
| 1222992000000 | 4807.82 |
| 1223251200000 | 4348.76 |
| 1223337600000 | 4361.81 |
| 1223424000000 | 4113.26 |
| 1223510400000 | 4015.56 |
| 1223596800000 | 3699.19 |
| 1223856000000 | 4098.65 |
| 1223942400000 | 4233.03 |
| 1224028800000 | 3960.36 |
| 1224115200000 | 3721.52 |
| 1224201600000 | 3867.28 |
| 1224460800000 | 3938.95 |
| 1224547200000 | 3897.33 |
| 1224633600000 | 3633 |
| 1224720000000 | 3603.76 |
| 1224806400000 | 3414.26 |
| 1225065600000 | 3258.41 |
| 1225152000000 | 3339.18 |
| 1225238400000 | 3651.33 |
| 1225324800000 | 3692.14 |
| 1225411200000 | 3742.38 |
| 1225670400000 | 3815.96 |
| 1225756800000 | 4055.79 |
| 1225843200000 | 3998.11 |
| 1225929600000 | 3695.09 |
| 1226016000000 | 3765.35 |
| 1226275200000 | 3813.82 |
| 1226361600000 | 3568.63 |
| 1226448000000 | 3457.17 |
| 1226534400000 | 3480.55 |
| 1226620800000 | 3544.63 |
| 1226880000000 | 3424.56 |
| 1226966400000 | 3437.45 |
| 1227052800000 | 3307.52 |
| 1227139200000 | 3168.22 |
| 1227225600000 | 3080.88 |
| 1227484800000 | 3415.07 |
| 1227571200000 | 3481.13 |
| 1227657600000 | 3436.9 |
| 1227744000000 | 3518.14 |
| 1227830400000 | 3493.17 |
| 1228089600000 | 3288 |
| 1228176000000 | 3384.81 |
| 1228262400000 | 3396.63 |
| 1228348800000 | 3409.78 |
| 1228435200000 | 3245.75 |
| 1228694400000 | 3544.79 |
| 1228780800000 | 3576.27 |
| 1228867200000 | 3614.58 |
| 1228953600000 | 3654.82 |
| 1229040000000 | 3605.04 |
| 1229299200000 | 3658.26 |
| 1229385600000 | 3730.7 |
| 1229472000000 | 3892.25 |
| 1229558400000 | 3956.07 |
| 1229644800000 | 3780.97 |
| 1229904000000 | 3724.28 |
| 1229990400000 | 3728.16 |
| 1230076800000 | 3733.12 |
| 1230163200000 | 3733.12 |
| 1230249600000 | 3750.21 |
| 1230508800000 | 3838.7 |
| 1230595200000 | 3885.73 |
| 1230681600000 | 3826.12 |
| 1230854400000 | 3944.18 |
| 1231113600000 | 3920.43 |
| 1231200000000 | 3886.46 |
| 1231286400000 | 3920.85 |
| 1231372800000 | 3909.66 |
| 1231459200000 | 3814.13 |
| 1231718400000 | 3714.88 |
| 1231804800000 | 3614.2 |
| 1231891200000 | 3461.27 |
| 1231977600000 | 3399.13 |
| 1232064000000 | 3478.58 |
| 1232323200000 | 3404.87 |
| 1232409600000 | 3279.83 |
| 1232496000000 | 3265.63 |
| 1232582400000 | 3255.05 |
| 1232668800000 | 3197.45 |
| 1232928000000 | 3382.47 |
| 1233014400000 | 3382.87 |
| 1233100800000 | 3507.9 |
| 1233187200000 | 3401.12 |
| 1233273600000 | 3314.29 |
| 1233532800000 | 3240.94 |
| 1233619200000 | 3339.68 |
| 1233705600000 | 3383.49 |
| 1233792000000 | 3349.49 |
| 1233878400000 | 3418.82 |
| 1234137600000 | 3497.17 |
| 1234224000000 | 3406.26 |
| 1234310400000 | 3364.25 |
| 1234396800000 | 3276.1 |
| 1234483200000 | 3329.27 |
| 1234742400000 | 3260.51 |
| 1234828800000 | 3099.86 |
| 1234915200000 | 3084.29 |
| 1235001600000 | 3127.15 |
| 1235088000000 | 2984.89 |
| 1235347200000 | 2982.87 |
| 1235433600000 | 2946.4 |
| 1235520000000 | 2918.05 |
| 1235606400000 | 2995.09 |
| 1235692800000 | 2936.58 |
| 1235952000000 | 2784.82 |
| 1236038400000 | 2737.43 |
| 1236124800000 | 2833.31 |
| 1236211200000 | 2726.26 |
| 1236297600000 | 2713.56 |
| 1236556800000 | 2699.63 |
| 1236643200000 | 2869.57 |
| 1236729600000 | 2900.15 |
| 1236816000000 | 2931.36 |
| 1236902400000 | 2959.37 |
| 1237161600000 | 3065.56 |
| 1237248000000 | 3039.19 |
| 1237334400000 | 3075.06 |
| 1237420800000 | 3247.73 |
| 1237507200000 | 3218.43 |
| 1237766400000 | 3314.31 |
| 1237852800000 | 3301.54 |
| 1237939200000 | 3345.3 |
| 1238025600000 | 3361.67 |
| 1238112000000 | 3247.51 |
| 1238371200000 | 3082.87 |
| 1238457600000 | 3205.51 |
| 1238544000000 | 3243.61 |
| 1238630400000 | 3455.93 |
| 1238716800000 | 3422.92 |
| 1238976000000 | 3399.59 |
| 1239062400000 | 3340.97 |
| 1239148800000 | 3354.59 |
| 1239235200000 | 3426.16 |
| 1239321600000 | 3426.16 |
| 1239580800000 | 3457.21 |
| 1239667200000 | 3494.74 |
| 1239753600000 | 3450.29 |
| 1239840000000 | 3517.14 |
| 1239926400000 | 3535.47 |
| 1240185600000 | 3379.24 |
| 1240272000000 | 3394.32 |
| 1240358400000 | 3466.47 |
| 1240444800000 | 3460.44 |
| 1240531200000 | 3597.5 |
| 1240790400000 | 3571.07 |
| 1240876800000 | 3502.82 |
| 1240963200000 | 3635.18 |
| 1241049600000 | 3684.07 |
| 1241136000000 | 3686.79 |
| 1241395200000 | 3806.69 |
| 1241481600000 | 3796.14 |
| 1241568000000 | 3836.81 |
| 1241654400000 | 3845.56 |
| 1241740800000 | 3939.07 |
| 1242000000000 | 3924.14 |
| 1242086400000 | 3915.62 |
| 1242172800000 | 3805.09 |
| 1242259200000 | 3815.21 |
| 1242345600000 | 3842.35 |
| 1242604800000 | 3897.79 |
| 1242691200000 | 3994.08 |
| 1242777600000 | 4083.77 |
| 1242864000000 | 4006.83 |
| 1242950400000 | 4059.32 |
| 1243209600000 | 4074.09 |
| 1243296000000 | 4088.85 |
| 1243382400000 | 4092.59 |
| 1243468800000 | 4049.59 |
| 1243555200000 | 4116.74 |
| 1243814400000 | 4219.77 |
| 1243900800000 | 4280.11 |
| 1243987200000 | 4166.96 |
| 1244073600000 | 4173.87 |
| 1244160000000 | 4134.46 |
| 1244419200000 | 4047.25 |
| 1244505600000 | 4104.2 |
| 1244592000000 | 4153.14 |
| 1244678400000 | 4207.12 |
| 1244764800000 | 4176.65 |
| 1245024000000 | 4017.2 |
| 1245110400000 | 4021.03 |
| 1245196800000 | 3931.54 |
| 1245283200000 | 3995 |
| 1245369600000 | 4016.78 |
| 1245628800000 | 3887.87 |
| 1245715200000 | 3924.01 |
| 1245801600000 | 4027.81 |
| 1245888000000 | 3960.88 |
| 1245974400000 | 4001.17 |
| 1246233600000 | 4073.52 |
| 1246320000000 | 4026.01 |
| 1246406400000 | 4136.46 |
| 1246492800000 | 3992.82 |
| 1246579200000 | 3987.03 |
| 1246838400000 | 3919.8 |
| 1246924800000 | 3913.09 |
| 1247011200000 | 3842.01 |
| 1247097600000 | 3890.03 |
| 1247184000000 | 3831.29 |
| 1247443200000 | 3913.89 |
| 1247529600000 | 3954.75 |
| 1247616000000 | 4110.2 |
| 1247702400000 | 4138.32 |
| 1247788800000 | 4161.6 |
| 1248048000000 | 4235.39 |
| 1248134400000 | 4279.96 |
| 1248220800000 | 4287.42 |
| 1248307200000 | 4386.5 |
| 1248393600000 | 4368.94 |
| 1248652800000 | 4393.66 |
| 1248739200000 | 4345.2 |
| 1248825600000 | 4347.31 |
| 1248912000000 | 4439.09 |
| 1248998400000 | 4477.37 |
| 1249257600000 | 4615.24 |
| 1249344000000 | 4593.22 |
| 1249430400000 | 4560.63 |
| 1249516800000 | 4580.62 |
| 1249603200000 | 4587.83 |
| 1249862400000 | 4555.95 |
| 1249948800000 | 4481.64 |
| 1250035200000 | 4559.42 |
| 1250121600000 | 4624.63 |
| 1250208000000 | 4570.49 |
| 1250467200000 | 4424.06 |
| 1250553600000 | 4480.16 |
| 1250640000000 | 4514.51 |
| 1250726400000 | 4586.73 |
| 1250812800000 | 4728.92 |
| 1251072000000 | 4787.84 |
| 1251158400000 | 4818.86 |
| 1251244800000 | 4766.86 |
| 1251331200000 | 4744.33 |
| 1251417600000 | 4848.33 |
| 1251676800000 | 4795.02 |
| 1251763200000 | 4693.64 |
| 1251849600000 | 4629.84 |
| 1251936000000 | 4637.02 |
| 1252022400000 | 4690.49 |
| 1252281600000 | 4796.14 |
| 1252368000000 | 4871.55 |
| 1252454400000 | 4945.36 |
| 1252540800000 | 4938.75 |
| 1252627200000 | 4983.48 |
| 1252886400000 | 4979.4 |
| 1252972800000 | 4990.69 |
| 1253059200000 | 5093.74 |
| 1253145600000 | 5140.26 |
| 1253232000000 | 5124.98 |
| 1253491200000 | 5068.84 |
| 1253577600000 | 5145.42 |
| 1253664000000 | 5149.12 |
| 1253750400000 | 5046.99 |
| 1253836800000 | 5026.08 |
| 1254096000000 | 5096.44 |
| 1254182400000 | 5058.99 |
| 1254268800000 | 5063.57 |
| 1254355200000 | 4957.83 |
| 1254441600000 | 4884.49 |
| 1254700800000 | 4931.82 |
| 1254787200000 | 5097.96 |
| 1254873600000 | 5051.41 |
| 1254960000000 | 5138.53 |
| 1255046400000 | 5134.83 |
| 1255305600000 | 5211.02 |
| 1255392000000 | 5161.56 |
| 1255478400000 | 5296.38 |
| 1255564800000 | 5294.85 |
| 1255651200000 | 5215.65 |
| 1255910400000 | 5322.84 |
| 1255996800000 | 5297.31 |
| 1256083200000 | 5327.7 |
| 1256169600000 | 5271.08 |
| 1256256000000 | 5254 |
| 1256515200000 | 5143.86 |
| 1256601600000 | 5100.11 |
| 1256688000000 | 4976.54 |
| 1256774400000 | 5080.94 |
| 1256860800000 | 4952.83 |
| 1257120000000 | 4995.19 |
| 1257206400000 | 4871.56 |
| 1257292800000 | 5013.91 |
| 1257379200000 | 5073.85 |
| 1257465600000 | 5069.57 |
| 1257724800000 | 5223.46 |
| 1257811200000 | 5198.05 |
| 1257897600000 | 5243.53 |
| 1257984000000 | 5200.63 |
| 1258070400000 | 5213.3 |
| 1258329600000 | 5316.34 |
| 1258416000000 | 5229.83 |
| 1258502400000 | 5281.29 |
| 1258588800000 | 5153.54 |
| 1258675200000 | 5110.87 |
| 1258934400000 | 5271.59 |
| 1259020800000 | 5222.42 |
| 1259107200000 | 5282.99 |
| 1259193600000 | 5096.96 |
| 1259280000000 | 5151.78 |
| 1259539200000 | 5100.54 |
| 1259625600000 | 5255.2 |
| 1259712000000 | 5269.52 |
| 1259798400000 | 5278.09 |
| 1259884800000 | 5263.78 |
| 1260144000000 | 5217.09 |
| 1260230400000 | 5107.92 |
| 1260316800000 | 5056.18 |
| 1260403200000 | 5096.03 |
| 1260489600000 | 5077.57 |
| 1260748800000 | 5126.26 |
| 1260835200000 | 5092.97 |
| 1260921600000 | 5164.56 |
| 1261008000000 | 5033.1 |
| 1261094400000 | 4981.64 |
| 1261353600000 | 5060.98 |
| 1261440000000 | 5070.95 |
| 1261526400000 | 5122.65 |
| 1261612800000 | 5128.99 |
| 1261699200000 | 5128.99 |
| 1261958400000 | 5173.57 |
| 1262044800000 | 5197.15 |
| 1262131200000 | 5123.3 |
| 1262217600000 | 5143.3 |
| 1262563200000 | 5265.49 |
| 1262649600000 | 5254.53 |
| 1262736000000 | 5249.81 |
| 1262822400000 | 5228.24 |
| 1262908800000 | 5251.88 |
| 1263168000000 | 5328.58 |
| 1263254400000 | 5267.13 |
| 1263340800000 | 5265.16 |
| 1263427200000 | 5284.14 |
| 1263513600000 | 5182.3 |
| 1263772800000 | 5214.73 |
| 1263859200000 | 5208.35 |
| 1263945600000 | 5056.93 |
| 1264032000000 | 4975.07 |
| 1264118400000 | 4952.47 |
| 1264377600000 | 4922.44 |
| 1264464000000 | 4908.08 |
| 1264550400000 | 4859.56 |
| 1264636800000 | 4777.02 |
| 1264723200000 | 4813.03 |
| 1264982400000 | 4845.82 |
| 1265068800000 | 4916.63 |
| 1265155200000 | 4874.96 |
| 1265241600000 | 4685.61 |
| 1265328000000 | 4538.16 |
| 1265587200000 | 4584.15 |
| 1265673600000 | 4605.65 |
| 1265760000000 | 4631.99 |
| 1265846400000 | 4593.59 |
| 1265932800000 | 4578.81 |
| 1266192000000 | 4585.5 |
| 1266278400000 | 4672 |
| 1266364800000 | 4719.09 |
| 1266451200000 | 4736.42 |
| 1266537600000 | 4730.22 |
| 1266796800000 | 4742.98 |
| 1266883200000 | 4671.04 |
| 1266969600000 | 4695.03 |
| 1267056000000 | 4597.47 |
| 1267142400000 | 4703.6 |
| 1267401600000 | 4718.97 |
| 1267488000000 | 4790.01 |
| 1267574400000 | 4871.54 |
| 1267660800000 | 4846.49 |
| 1267747200000 | 4925 |
| 1268006400000 | 4945.35 |
| 1268092800000 | 4919.23 |
| 1268179200000 | 4993.23 |
| 1268265600000 | 4978.59 |
| 1268352000000 | 5018.81 |
| 1268611200000 | 4948.65 |
| 1268697600000 | 5038.03 |
| 1268784000000 | 5066.94 |
| 1268870400000 | 4997.65 |
| 1268956800000 | 4963.16 |
| 1269216000000 | 4954.81 |
| 1269302400000 | 4992.26 |
| 1269388800000 | 4921.41 |
| 1269475200000 | 4973.33 |
| 1269561600000 | 4977.66 |
| 1269820800000 | 5010.56 |
| 1269907200000 | 4981.18 |
| 1269993600000 | 5019.85 |
| 1270080000000 | 5090.51 |
| 1270166400000 | 5090.51 |
| 1270425600000 | 5070.48 |
| 1270512000000 | 5048.3 |
| 1270598400000 | 5012.15 |
| 1270684800000 | 4968.75 |
| 1270771200000 | 5075.58 |
| 1271030400000 | 5149.96 |
| 1271116800000 | 5118.12 |
| 1271203200000 | 5176.13 |
| 1271289600000 | 5173.79 |
| 1271376000000 | 5072.6 |
| 1271635200000 | 5031.28 |
| 1271721600000 | 5098.3 |
| 1271808000000 | 5033.23 |
| 1271894400000 | 4928.95 |
| 1271980800000 | 5003.31 |
| 1272240000000 | 5025.11 |
| 1272326400000 | 4870.16 |
| 1272412800000 | 4751.98 |
| 1272499200000 | 4848.12 |
| 1272585600000 | 4855.7 |
| 1272844800000 | 4826.14 |
| 1272931200000 | 4626.65 |
| 1273017600000 | 4504.6 |
| 1273104000000 | 4383.6 |
| 1273190400000 | 4204.49 |
| 1273449600000 | 4602.98 |
| 1273536000000 | 4535.78 |
| 1273622400000 | 4607.94 |
| 1273708800000 | 4570.49 |
| 1273795200000 | 4354.07 |
| 1274054400000 | 4320.92 |
| 1274140800000 | 4406.1 |
| 1274227200000 | 4265.05 |
| 1274313600000 | 4175.14 |
| 1274400000000 | 4239.06 |
| 1274659200000 | 4180.8 |
| 1274745600000 | 4026.81 |
| 1274832000000 | 4105.66 |
| 1274918400000 | 4244.75 |
| 1275004800000 | 4265.89 |
| 1275264000000 | 4250.47 |
| 1275350400000 | 4254.94 |
| 1275436800000 | 4235.3 |
| 1275523200000 | 4295.8 |
| 1275609600000 | 4138.25 |
| 1275868800000 | 4071.67 |
| 1275955200000 | 4049.61 |
| 1276041600000 | 4164.25 |
| 1276128000000 | 4258.12 |
| 1276214400000 | 4282.21 |
| 1276473600000 | 4410.06 |
| 1276560000000 | 4462.29 |
| 1276646400000 | 4462.42 |
| 1276732800000 | 4495.17 |
| 1276819200000 | 4525.27 |
| 1277078400000 | 4574.32 |
| 1277164800000 | 4512.35 |
| 1277251200000 | 4437.68 |
| 1277337600000 | 4379.98 |
| 1277424000000 | 4351.65 |
| 1277683200000 | 4423.16 |
| 1277769600000 | 4220.26 |
| 1277856000000 | 4257.68 |
| 1277942400000 | 4229.52 |
| 1278028800000 | 4277.71 |
| 1278288000000 | 4242.55 |
| 1278374400000 | 4387.69 |
| 1278460800000 | 4451.27 |
| 1278547200000 | 4512.36 |
| 1278633600000 | 4523.68 |
| 1278892800000 | 4517.9 |
| 1278979200000 | 4634.78 |
| 1279065600000 | 4660.18 |
| 1279152000000 | 4671.31 |
| 1279238400000 | 4595.12 |
| 1279497600000 | 4575.43 |
| 1279584000000 | 4535.21 |
| 1279670400000 | 4548 |
| 1279756800000 | 4686.79 |
| 1279843200000 | 4657.41 |
| 1280102400000 | 4726.33 |
| 1280188800000 | 4764.68 |
| 1280275200000 | 4767.33 |
| 1280361600000 | 4782.11 |
| 1280448000000 | 4748.6 |
| 1280707200000 | 4923.81 |
| 1280793600000 | 4936.01 |
| 1280880000000 | 4912 |
| 1280966400000 | 4911.91 |
| 1281052800000 | 4902.71 |
| 1281312000000 | 4944.98 |
| 1281398400000 | 4843.89 |
| 1281484800000 | 4667.65 |
| 1281571200000 | 4651.1 |
| 1281657600000 | 4617.07 |
| 1281916800000 | 4649.94 |
| 1282003200000 | 4722.62 |
| 1282089600000 | 4706.9 |
| 1282176000000 | 4641.94 |
| 1282262400000 | 4524.37 |
| 1282521600000 | 4535.71 |
| 1282608000000 | 4476.77 |
| 1282694400000 | 4420.45 |
| 1282780800000 | 4494.5 |
| 1282867200000 | 4522.99 |
| 1283126400000 | 4505.19 |
| 1283212800000 | 4525.93 |
| 1283299200000 | 4699.11 |
| 1283385600000 | 4707.68 |
| 1283472000000 | 4757.77 |
| 1283731200000 | 4780.62 |
| 1283817600000 | 4693.42 |
| 1283904000000 | 4736.92 |
| 1283990400000 | 4781.51 |
| 1284076800000 | 4774.28 |
| 1284336000000 | 4867.04 |
| 1284422400000 | 4915.48 |
| 1284508800000 | 4904.62 |
| 1284595200000 | 4895.8 |
| 1284681600000 | 4858.42 |
| 1284940800000 | 4946.2 |
| 1285027200000 | 4955.09 |
| 1285113600000 | 4995.87 |
| 1285200000000 | 4943.76 |
| 1285286400000 | 5069.36 |
| 1285545600000 | 5042.46 |
| 1285632000000 | 5070.23 |
| 1285718400000 | 5065.17 |
| 1285804800000 | 5072.82 |
| 1285891200000 | 5078.72 |
| 1286150400000 | 5013.53 |
| 1286236800000 | 5153.49 |
| 1286323200000 | 5205.21 |
| 1286409600000 | 5227.77 |
| 1286496000000 | 5224.46 |
| 1286755200000 | 5228.61 |
| 1286841600000 | 5198.25 |
| 1286928000000 | 5333.72 |
| 1287014400000 | 5367.58 |
| 1287100800000 | 5344.4 |
| 1287360000000 | 5344.9 |
| 1287446400000 | 5248.88 |
| 1287532800000 | 5344.17 |
| 1287619200000 | 5407.7 |
| 1287705600000 | 5360.45 |
| 1287964800000 | 5396.31 |
| 1288051200000 | 5316.95 |
| 1288137600000 | 5249.6 |
| 1288224000000 | 5310 |
| 1288310400000 | 5305.66 |
| 1288569600000 | 5293.17 |
| 1288656000000 | 5383.35 |
| 1288742400000 | 5338.01 |
| 1288828800000 | 5505.34 |
| 1288915200000 | 5432.81 |
| 1289174400000 | 5379.71 |
| 1289260800000 | 5424.21 |
| 1289347200000 | 5285.81 |
| 1289433600000 | 5249.63 |
| 1289520000000 | 5246.95 |
| 1289779200000 | 5249.95 |
| 1289865600000 | 5129.64 |
| 1289952000000 | 5155.13 |
| 1290038400000 | 5256.51 |
| 1290124800000 | 5264.5 |
| 1290384000000 | 5206.51 |
| 1290470400000 | 5043.28 |
| 1290556800000 | 5078.12 |
| 1290643200000 | 5089.41 |
| 1290729600000 | 5004.39 |
| 1290988800000 | 4871.32 |
| 1291075200000 | 4825.39 |
| 1291161600000 | 4949.99 |
| 1291248000000 | 5082.53 |
| 1291334400000 | 5167.72 |
| 1291593600000 | 5116.26 |
| 1291680000000 | 5181.75 |
| 1291766400000 | 5152.38 |
| 1291852800000 | 5159.25 |
| 1291939200000 | 5180.69 |
| 1292198400000 | 5269 |
| 1292284800000 | 5286.37 |
| 1292371200000 | 5250.87 |
| 1292457600000 | 5207.33 |
| 1292544000000 | 5169.01 |
| 1292803200000 | 5180.72 |
| 1292889600000 | 5257.18 |
| 1292976000000 | 5244.59 |
| 1293062400000 | 5229.77 |
| 1293148800000 | 5239.7 |
| 1293408000000 | 5203.61 |
| 1293494400000 | 5210.23 |
| 1293580800000 | 5233.67 |
| 1293667200000 | 5233.23 |
| 1293753600000 | 5263.38 |
| 1294012800000 | 5324.88 |
| 1294099200000 | 5297.38 |
| 1294185600000 | 5206.21 |
| 1294272000000 | 5174.93 |
| 1294358400000 | 5130.35 |
| 1294617600000 | 5050.16 |
| 1294704000000 | 5113.98 |
| 1294790400000 | 5260.43 |
| 1294876800000 | 5364.15 |
| 1294963200000 | 5377.85 |
| 1295222400000 | 5345.67 |
| 1295308800000 | 5439.76 |
| 1295395200000 | 5425.23 |
| 1295481600000 | 5357.28 |
| 1295568000000 | 5478.18 |
| 1295827200000 | 5533.56 |
| 1295913600000 | 5517.02 |
| 1296000000000 | 5562.89 |
| 1296086400000 | 5591.96 |
| 1296172800000 | 5510.32 |
| 1296432000000 | 5530.53 |
| 1296518400000 | 5639.78 |
| 1296604800000 | 5639.5 |
| 1296691200000 | 5554.41 |
| 1296777600000 | 5536.68 |
| 1297036800000 | 5576.01 |
| 1297123200000 | 5634.1 |
| 1297209600000 | 5634.35 |
| 1297296000000 | 5574.05 |
| 1297382400000 | 5572.89 |
| 1297641600000 | 5548 |
| 1297728000000 | 5576.43 |
| 1297814400000 | 5617.51 |
| 1297900800000 | 5649.08 |
| 1297987200000 | 5676.05 |
| 1298246400000 | 5613.13 |
| 1298332800000 | 5592.63 |
| 1298419200000 | 5570.7 |
| 1298505600000 | 5565.84 |
| 1298592000000 | 5610.65 |
| 1298851200000 | 5689.13 |
| 1298937600000 | 5662.61 |
| 1299024000000 | 5643.63 |
| 1299110400000 | 5676.71 |
| 1299196800000 | 5664.12 |
| 1299456000000 | 5654.27 |
| 1299542400000 | 5631.1 |
| 1299628800000 | 5631.3 |
| 1299715200000 | 5532.97 |
| 1299801600000 | 5500.01 |
| 1300060800000 | 5489.46 |
| 1300147200000 | 5355.88 |
| 1300233600000 | 5254.93 |
| 1300320000000 | 5395.01 |
| 1300406400000 | 5460.15 |
| 1300665600000 | 5583.6 |
| 1300752000000 | 5577.76 |
| 1300838400000 | 5574.6 |
| 1300924800000 | 5676.98 |
| 1301011200000 | 5657.98 |
| 1301270400000 | 5650.91 |
| 1301356800000 | 5632.73 |
| 1301443200000 | 5687.64 |
| 1301529600000 | 5687.6 |
| 1301616000000 | 5744.59 |
| 1301875200000 | 5783.03 |
| 1301961600000 | 5767.51 |
| 1302048000000 | 5851.86 |
| 1302134400000 | 5814.52 |
| 1302220800000 | 5899.09 |
| 1302480000000 | 5885.58 |
| 1302566400000 | 5828.47 |
| 1302652800000 | 5871.35 |
| 1302739200000 | 5819.06 |
| 1302825600000 | 5813.69 |
| 1303084800000 | 5622.91 |
| 1303171200000 | 5698.89 |
| 1303257600000 | 5889.7 |
| 1303344000000 | 5949.82 |
| 1303430400000 | 5949.81 |
| 1303689600000 | 5947.02 |
| 1303776000000 | 6007.89 |
| 1303862400000 | 6038.46 |
| 1303948800000 | 6153.73 |
| 1304035200000 | 6190.4 |
| 1304294400000 | 6230.25 |
| 1304380800000 | 6189.07 |
| 1304467200000 | 6127.88 |
| 1304553600000 | 5998.62 |
| 1304640000000 | 6027.7 |
| 1304899200000 | 5890.16 |
| 1304985600000 | 5981.36 |
| 1305072000000 | 5973.31 |
| 1305158400000 | 5898.5 |
| 1305244800000 | 5885.71 |
| 1305504000000 | 5897.55 |
| 1305590400000 | 5801.42 |
| 1305676800000 | 5864.77 |
| 1305763200000 | 5903.4 |
| 1305849600000 | 5835.22 |
| 1306108800000 | 5684.08 |
| 1306195200000 | 5730.2 |
| 1306281600000 | 5753.98 |
| 1306368000000 | 5749.23 |
| 1306454400000 | 5859.71 |
| 1306713600000 | 5857.64 |
| 1306800000000 | 5975.64 |
| 1306886400000 | 5956.6 |
| 1306972800000 | 5895.67 |
| 1307059200000 | 5931.37 |
| 1307318400000 | 5903.44 |
| 1307404800000 | 5922.62 |
| 1307491200000 | 5828.62 |
| 1307577600000 | 5837.58 |
| 1307664000000 | 5702.7 |
| 1307923200000 | 5716.96 |
| 1308009600000 | 5815.73 |
| 1308096000000 | 5663.71 |
| 1308182400000 | 5584.78 |
| 1308268800000 | 5682.43 |
| 1308528000000 | 5648.07 |
| 1308614400000 | 5765.25 |
| 1308700800000 | 5765.46 |
| 1308787200000 | 5552.79 |
| 1308873600000 | 5541.22 |
| 1309132800000 | 5594.08 |
| 1309219200000 | 5661.75 |
| 1309305600000 | 5778 |
| 1309392000000 | 5890.34 |
| 1309478400000 | 5927.75 |
| 1309737600000 | 5948.11 |
| 1309824000000 | 5915.28 |
| 1309910400000 | 5825.26 |
| 1309996800000 | 5873.03 |
| 1310083200000 | 5756.79 |
| 1310342400000 | 5536.94 |
| 1310428800000 | 5503.47 |
| 1310515200000 | 5617.03 |
| 1310601600000 | 5567.83 |
| 1310688000000 | 5528.81 |
| 1310947200000 | 5385.65 |
| 1311033600000 | 5505.93 |
| 1311120000000 | 5591.53 |
| 1311206400000 | 5739.04 |
| 1311292800000 | 5758.64 |
| 1311552000000 | 5727.11 |
| 1311638400000 | 5760.18 |
| 1311724800000 | 5645.36 |
| 1311811200000 | 5595.95 |
| 1311897600000 | 5588.53 |
| 1312156800000 | 5437.48 |
| 1312243200000 | 5317.7 |
| 1312329600000 | 5243.74 |
| 1312416000000 | 5000.9 |
| 1312502400000 | 4947.83 |
| 1312761600000 | 4739.1 |
| 1312848000000 | 4821.69 |
| 1312934400000 | 4612 |
| 1313020800000 | 4746.49 |
| 1313107200000 | 4897.65 |
| 1313366400000 | 4993.42 |
| 1313452800000 | 4959.23 |
| 1313539200000 | 4994.43 |
| 1313625600000 | 4698.24 |
| 1313712000000 | 4644.42 |
| 1313971200000 | 4674.84 |
| 1314057600000 | 4712.05 |
| 1314144000000 | 4796.38 |
| 1314230400000 | 4732.12 |
| 1314316800000 | 4694.4 |
| 1314576000000 | 4840.38 |
| 1314662400000 | 4819.04 |
| 1314748800000 | 4954.8 |
| 1314835200000 | 4933.61 |
| 1314921600000 | 4781.61 |
| 1315180800000 | 4536.6 |
| 1315267200000 | 4448.53 |
| 1315353600000 | 4595.47 |
| 1315440000000 | 4599.16 |
| 1315526400000 | 4357.9 |
| 1315785600000 | 4191.02 |
| 1315872000000 | 4265.51 |
| 1315958400000 | 4345.35 |
| 1316044800000 | 4510.7 |
| 1316131200000 | 4506.43 |
| 1316390400000 | 4339.93 |
| 1316476800000 | 4457.12 |
| 1316563200000 | 4382.79 |
| 1316649600000 | 4110.91 |
| 1316736000000 | 4152.37 |
| 1316995200000 | 4226.81 |
| 1317081600000 | 4480.5 |
| 1317168000000 | 4428.06 |
| 1317254400000 | 4503.17 |
| 1317340800000 | 4355.62 |
| 1317600000000 | 4246.37 |
| 1317686400000 | 4139.59 |
| 1317772800000 | 4282.02 |
| 1317859200000 | 4431.59 |
| 1317945600000 | 4485.63 |
| 1318204800000 | 4637.76 |
| 1318291200000 | 4617.94 |
| 1318377600000 | 4771.5 |
| 1318464000000 | 4670.09 |
| 1318550400000 | 4774.07 |
| 1318809600000 | 4673.55 |
| 1318896000000 | 4638.47 |
| 1318982400000 | 4695.95 |
| 1319068800000 | 4585.54 |
| 1319155200000 | 4778.32 |
| 1319414400000 | 4832.95 |
| 1319500800000 | 4799.89 |
| 1319587200000 | 4769.7 |
| 1319673600000 | 5110.83 |
| 1319760000000 | 5106.34 |
| 1320019200000 | 4883.87 |
| 1320105600000 | 4576.44 |
| 1320192000000 | 4673.68 |
| 1320278400000 | 4765.86 |
| 1320364800000 | 4697.1 |
| 1320624000000 | 4665.22 |
| 1320710400000 | 4722.76 |
| 1320796800000 | 4552.25 |
| 1320883200000 | 4545.58 |
| 1320969600000 | 4714.14 |
| 1321228800000 | 4626.84 |
| 1321315200000 | 4541.04 |
| 1321401600000 | 4554.41 |
| 1321488000000 | 4494.51 |
| 1321574400000 | 4474.69 |
| 1321833600000 | 4316.2 |
| 1321920000000 | 4289.07 |
| 1322006400000 | 4181.08 |
| 1322092800000 | 4161.44 |
| 1322179200000 | 4168.77 |
| 1322438400000 | 4376.18 |
| 1322524800000 | 4399.03 |
| 1322611200000 | 4619.63 |
| 1322697600000 | 4591.74 |
| 1322784000000 | 4620.46 |
| 1323043200000 | 4679.64 |
| 1323129600000 | 4627.46 |
| 1323216000000 | 4615.77 |
| 1323302400000 | 4503.2 |
| 1323388800000 | 4596.17 |
| 1323648000000 | 4435.24 |
| 1323734400000 | 4390.32 |
| 1323820800000 | 4254.63 |
| 1323907200000 | 4318.49 |
| 1323993600000 | 4312.04 |
| 1324252800000 | 4310.6 |
| 1324339200000 | 4443.8 |
| 1324425600000 | 4396.21 |
| 1324512000000 | 4445.38 |
| 1324598400000 | 4473.54 |
| 1324857600000 | 4473.54 |
| 1324944000000 | 4484.98 |
| 1325030400000 | 4404.98 |
| 1325116800000 | 4440.56 |
| 1325203200000 | 4510.01 |
| 1325462400000 | 4583.81 |
| 1325548800000 | 4661.48 |
| 1325635200000 | 4560.13 |
| 1325721600000 | 4474.7 |
| 1325808000000 | 4434.06 |
| 1326067200000 | 4424.5 |
| 1326153600000 | 4529.82 |
| 1326240000000 | 4482.97 |
| 1326326400000 | 4535.24 |
| 1326412800000 | 4471.61 |
| 1326672000000 | 4513.32 |
| 1326758400000 | 4589.02 |
| 1326844800000 | 4626.09 |
| 1326931200000 | 4728.12 |
| 1327017600000 | 4717.82 |
| 1327276800000 | 4791.31 |
| 1327363200000 | 4744.75 |
| 1327449600000 | 4722.44 |
| 1327536000000 | 4858.43 |
| 1327622400000 | 4804.04 |
| 1327881600000 | 4739.06 |
| 1327968000000 | 4758.11 |
| 1328054400000 | 4903.56 |
| 1328140800000 | 4906.7 |
| 1328227200000 | 4961.62 |
| 1328486400000 | 4931.53 |
| 1328572800000 | 4996.04 |
| 1328659200000 | 5003.26 |
| 1328745600000 | 5037.56 |
| 1328832000000 | 4935.27 |
| 1329091200000 | 4976.87 |
| 1329177600000 | 4935.06 |
| 1329264000000 | 4940.66 |
| 1329350400000 | 4927.63 |
| 1329436800000 | 5024.3 |
| 1329696000000 | 5119.61 |
| 1329782400000 | 5095.11 |
| 1329868800000 | 5046.4 |
| 1329955200000 | 5058.85 |
| 1330041600000 | 5139.31 |
| 1330300800000 | 5092.12 |
| 1330387200000 | 5114.91 |
| 1330473600000 | 5090.82 |
| 1330560000000 | 5120.95 |
| 1330646400000 | 5075.53 |
| 1330905600000 | 5059.38 |
| 1330992000000 | 4859.99 |
| 1331078400000 | 4900.17 |
| 1331164800000 | 5062.23 |
| 1331251200000 | 5017.63 |
| 1331510400000 | 5022.23 |
| 1331596800000 | 5089.76 |
| 1331683200000 | 5076.69 |
| 1331769600000 | 5128.86 |
| 1331856000000 | 5188.21 |
| 1332115200000 | 5216.07 |
| 1332201600000 | 5151.16 |
| 1332288000000 | 5124.46 |
| 1332374400000 | 5064.03 |
| 1332460800000 | 5095.1 |
| 1332720000000 | 5168.3 |
| 1332806400000 | 5139.38 |
| 1332892800000 | 5085.61 |
| 1332979200000 | 5001.78 |
| 1333065600000 | 5077.02 |
| 1333324800000 | 5130.41 |
| 1333411200000 | 5088.62 |
| 1333497600000 | 4879.49 |
| 1333584000000 | 4859.3 |
| 1333670400000 | 4859.3 |
| 1333929600000 | 4859.36 |
| 1334016000000 | 4741.59 |
| 1334102400000 | 4789.03 |
| 1334188800000 | 4859.19 |
| 1334275200000 | 4735.2 |
| 1334534400000 | 4752.63 |
| 1334620800000 | 4888.87 |
| 1334707200000 | 4820.46 |
| 1334793600000 | 4790.93 |
| 1334880000000 | 4850.72 |
| 1335139200000 | 4690.77 |
| 1335225600000 | 4782.54 |
| 1335312000000 | 4850.22 |
| 1335398400000 | 4861.47 |
| 1335484800000 | 4915.19 |
| 1335744000000 | 4873.95 |
| 1335830400000 | 4870.72 |
| 1335916800000 | 4825.32 |
| 1336003200000 | 4826.63 |
| 1336089600000 | 4746.76 |
| 1336348800000 | 4761.74 |
| 1336435200000 | 4663.77 |
| 1336521600000 | 4624.22 |
| 1336608000000 | 4669.9 |
| 1336694400000 | 4684.63 |
| 1336953600000 | 4543.91 |
| 1337040000000 | 4485.35 |
| 1337126400000 | 4463.25 |
| 1337212800000 | 4415.22 |
| 1337299200000 | 4386.29 |
| 1337558400000 | 4437.18 |
| 1337644800000 | 4521.14 |
| 1337731200000 | 4351.8 |
| 1337817600000 | 4389.49 |
| 1337904000000 | 4378.47 |
| 1338163200000 | 4376.42 |
| 1338249600000 | 4412.78 |
| 1338336000000 | 4298.37 |
| 1338422400000 | 4270.4 |
| 1338508800000 | 4180.63 |
| 1338768000000 | 4210.1 |
| 1338854400000 | 4215.01 |
| 1338940800000 | 4314.82 |
| 1339027200000 | 4376.24 |
| 1339113600000 | 4338.47 |
| 1339372800000 | 4350.87 |
| 1339459200000 | 4344.3 |
| 1339545600000 | 4375.94 |
| 1339632000000 | 4381.81 |
| 1339718400000 | 4441.54 |
| 1339977600000 | 4414.08 |
| 1340064000000 | 4530.35 |
| 1340150400000 | 4561.21 |
| 1340236800000 | 4509.69 |
| 1340323200000 | 4459.69 |
| 1340582400000 | 4350.04 |
| 1340668800000 | 4336.14 |
| 1340755200000 | 4394.75 |
| 1340841600000 | 4367.62 |
| 1340928000000 | 4633.54 |
| 1341187200000 | 4643.37 |
| 1341273600000 | 4709.04 |
| 1341360000000 | 4672.26 |
| 1341446400000 | 4591.79 |
| 1341532800000 | 4493.82 |
| 1341792000000 | 4476.93 |
| 1341878400000 | 4498.38 |
| 1341964800000 | 4488.21 |
| 1342051200000 | 4426.71 |
| 1342137600000 | 4504.39 |
| 1342396800000 | 4504.5 |
| 1342483200000 | 4494.64 |
| 1342569600000 | 4568.83 |
| 1342656000000 | 4616.05 |
| 1342742400000 | 4499.94 |
| 1343001600000 | 4371.51 |
| 1343088000000 | 4331.16 |
| 1343174400000 | 4358.3 |
| 1343260800000 | 4556.47 |
| 1343347200000 | 4661.97 |
| 1343606400000 | 4677.29 |
| 1343692800000 | 4681.32 |
| 1343779200000 | 4683.04 |
| 1343865600000 | 4546.9 |
| 1343952000000 | 4761.02 |
| 1344211200000 | 4825.32 |
| 1344297600000 | 4868.23 |
| 1344384000000 | 4838.39 |
| 1344470400000 | 4841.58 |
| 1344556800000 | 4824.9 |
| 1344816000000 | 4820.98 |
| 1344902400000 | 4840.09 |
| 1344988800000 | 4823.67 |
| 1345075200000 | 4888.64 |
| 1345161600000 | 4895.11 |
| 1345420800000 | 4894.64 |
| 1345507200000 | 4980.92 |
| 1345593600000 | 4914.54 |
| 1345680000000 | 4923.83 |
| 1345766400000 | 4907.49 |
| 1346025600000 | 4945.44 |
| 1346112000000 | 4918.69 |
| 1346198400000 | 4898.2 |
| 1346284800000 | 4835.9 |
| 1346371200000 | 4925.77 |
| 1346630400000 | 4954.15 |
| 1346716800000 | 4894.64 |
| 1346803200000 | 4923.04 |
| 1346889600000 | 5061.35 |
| 1346976000000 | 5159.37 |
| 1347235200000 | 5137.2 |
| 1347321600000 | 5193.67 |
| 1347408000000 | 5227.01 |
| 1347494400000 | 5203.57 |
| 1347580800000 | 5386.63 |
| 1347840000000 | 5358.44 |
| 1347926400000 | 5287.03 |
| 1348012800000 | 5317.99 |
| 1348099200000 | 5257.4 |
| 1348185600000 | 5309.94 |
| 1348444800000 | 5254.61 |
| 1348531200000 | 5297.65 |
| 1348617600000 | 5135.61 |
| 1348704000000 | 5161.58 |
| 1348790400000 | 5093.07 |
| 1349049600000 | 5193.35 |
| 1349136000000 | 5198.87 |
| 1349222400000 | 5175.38 |
| 1349308800000 | 5217.87 |
| 1349395200000 | 5310.82 |
| 1349654400000 | 5218.52 |
| 1349740800000 | 5156 |
| 1349827200000 | 5127.75 |
| 1349913600000 | 5187.1 |
| 1350000000000 | 5169.42 |
| 1350259200000 | 5191.79 |
| 1350345600000 | 5311.76 |
| 1350432000000 | 5383.46 |
| 1350518400000 | 5383.77 |
| 1350604800000 | 5309.74 |
| 1350864000000 | 5306.45 |
| 1350950400000 | 5161.57 |
| 1351036800000 | 5180.39 |
| 1351123200000 | 5172.78 |
| 1351209600000 | 5171.42 |
| 1351468800000 | 5141.52 |
| 1351555200000 | 5219.08 |
| 1351641600000 | 5189.85 |
| 1351728000000 | 5234.22 |
| 1351814400000 | 5227.14 |
| 1352073600000 | 5167.03 |
| 1352160000000 | 5200.84 |
| 1352246400000 | 5106.56 |
| 1352332800000 | 5088.02 |
| 1352419200000 | 5082.7 |
| 1352678400000 | 5072.02 |
| 1352764800000 | 5093.12 |
| 1352851200000 | 5067.55 |
| 1352937600000 | 5047.48 |
| 1353024000000 | 4954.24 |
| 1353283200000 | 5116.76 |
| 1353369600000 | 5128.77 |
| 1353456000000 | 5154.03 |
| 1353542400000 | 5218.75 |
| 1353628800000 | 5288.21 |
| 1353888000000 | 5267.15 |
| 1353974400000 | 5262.85 |
| 1354060800000 | 5263.34 |
| 1354147200000 | 5357.09 |
| 1354233600000 | 5360.91 |
| 1354492800000 | 5398.45 |
| 1354579200000 | 5411.25 |
| 1354665600000 | 5411.1 |
| 1354752000000 | 5413.44 |
| 1354838400000 | 5390.84 |
| 1355097600000 | 5388.96 |
| 1355184000000 | 5457.48 |
| 1355270400000 | 5477.8 |
| 1355356800000 | 5481.55 |
| 1355443200000 | 5493.28 |
| 1355702400000 | 5514.51 |
| 1355788800000 | 5565.04 |
| 1355875200000 | 5613.27 |
| 1355961600000 | 5604.93 |
| 1356048000000 | 5565.17 |
| 1356307200000 | 5567.69 |
| 1356393600000 | 5567.69 |
| 1356480000000 | 5579.27 |
| 1356566400000 | 5588.24 |
| 1356652800000 | 5541.08 |
| 1356912000000 | 5539.24 |
| 1357084800000 | 5675.45 |
| 1357171200000 | 5640.81 |
| 1357257600000 | 5640.28 |
| 1357516800000 | 5641.41 |
| 1357603200000 | 5622.17 |
| 1357689600000 | 5650.57 |
| 1357776000000 | 5721.17 |
| 1357862400000 | 5783.68 |
| 1358121600000 | 5783.64 |
| 1358208000000 | 5763.88 |
| 1358294400000 | 5756.96 |
| 1358380800000 | 5828.11 |
| 1358467200000 | 5782.2 |
| 1358726400000 | 5813.75 |
| 1358812800000 | 5786.63 |
| 1358899200000 | 5796.59 |
| 1358985600000 | 5860.86 |
| 1359072000000 | 5941.8 |
| 1359331200000 | 5936.86 |
| 1359417600000 | 5951.79 |
| 1359504000000 | 5959.94 |
| 1359590400000 | 5924.98 |
| 1359676800000 | 6015.9 |
| 1359936000000 | 5838.15 |
| 1360022400000 | 5866.63 |
| 1360108800000 | 5834.19 |
| 1360195200000 | 5736.94 |
| 1360281600000 | 5793.9 |
| 1360540800000 | 5768.22 |
| 1360627200000 | 5839.7 |
| 1360713600000 | 5866.13 |
| 1360800000000 | 5807.09 |
| 1360886400000 | 5796.47 |
| 1361145600000 | 5794.41 |
| 1361232000000 | 5875.13 |
| 1361318400000 | 5874.23 |
| 1361404800000 | 5704.89 |
| 1361491200000 | 5754.18 |
| 1361750400000 | 5806.63 |
| 1361836800000 | 5639.37 |
| 1361923200000 | 5715.93 |
| 1362009600000 | 5751.93 |
| 1362096000000 | 5688.89 |
| 1362355200000 | 5706.78 |
| 1362441600000 | 5824.98 |
| 1362528000000 | 5799.25 |
| 1362614400000 | 5852.01 |
| 1362700800000 | 5861.17 |
| 1362960000000 | 5870.68 |
| 1363046400000 | 5877.63 |
| 1363132800000 | 5833.97 |
| 1363219200000 | 5904.14 |
| 1363305600000 | 5931.15 |
| 1363564800000 | 5856.89 |
| 1363651200000 | 5776.63 |
| 1363737600000 | 5849.61 |
| 1363824000000 | 5786.73 |
| 1363910400000 | 5810.96 |
| 1364169600000 | 5725.21 |
| 1364256000000 | 5721 |
| 1364342400000 | 5646.03 |
| 1364428800000 | 5698.18 |
| 1364515200000 | 5698.18 |
| 1364774400000 | 5698.73 |
| 1364860800000 | 5783.52 |
| 1364947200000 | 5737.04 |
| 1365033600000 | 5679.92 |
| 1365120000000 | 5672.27 |
| 1365379200000 | 5687.55 |
| 1365465600000 | 5708.86 |
| 1365552000000 | 5843.15 |
| 1365638400000 | 5899.92 |
| 1365724800000 | 5825.42 |
| 1365984000000 | 5799.39 |
| 1366070400000 | 5783.91 |
| 1366156800000 | 5629.28 |
| 1366243200000 | 5642.16 |
| 1366329600000 | 5678.96 |
| 1366588800000 | 5667.13 |
| 1366675200000 | 5803.57 |
| 1366761600000 | 5847.15 |
| 1366848000000 | 5885.87 |
| 1366934400000 | 5873.32 |
| 1367193600000 | 5965.5 |
| 1367280000000 | 6031.06 |
| 1367366400000 | 6034.51 |
| 1367452800000 | 5990.33 |
| 1367539200000 | 6085.13 |
| 1367798400000 | 6054.88 |
| 1367884800000 | 6094.26 |
| 1367971200000 | 6189.66 |
| 1368057600000 | 6151.44 |
| 1368144000000 | 6115.89 |
| 1368403200000 | 6103.27 |
| 1368489600000 | 6127.61 |
| 1368576000000 | 6115.61 |
| 1368662400000 | 6145.92 |
| 1368748800000 | 6112.51 |
| 1369008000000 | 6139.4 |
| 1369094400000 | 6151.13 |
| 1369180800000 | 6175.51 |
| 1369267200000 | 6052.85 |
| 1369353600000 | 6059.34 |
| 1369612800000 | 6103.1 |
| 1369699200000 | 6124.91 |
| 1369785600000 | 6079.21 |
| 1369872000000 | 6141.83 |
| 1369958400000 | 6040.97 |
| 1370217600000 | 6019.97 |
| 1370304000000 | 6062.13 |
| 1370390400000 | 5983.92 |
| 1370476800000 | 5966.73 |
| 1370563200000 | 6061.3 |
| 1370822400000 | 6045.11 |
| 1370908800000 | 6008.37 |
| 1370995200000 | 6017.62 |
| 1371081600000 | 5987.53 |
| 1371168000000 | 6027.9 |
| 1371427200000 | 6083.24 |
| 1371513600000 | 6103.6 |
| 1371600000000 | 6090.77 |
| 1371686400000 | 5795.47 |
| 1371772800000 | 5705.34 |
| 1372032000000 | 5580.7 |
| 1372118400000 | 5652.44 |
| 1372204800000 | 5734.54 |
| 1372291200000 | 5778.32 |
| 1372377600000 | 5752.53 |
| 1372636800000 | 5820.89 |
| 1372723200000 | 5795.13 |
| 1372809600000 | 5718.43 |
| 1372896000000 | 5831.29 |
| 1372982400000 | 5717.92 |
| 1373241600000 | 5816.42 |
| 1373328000000 | 5820.06 |
| 1373414400000 | 5862.15 |
| 1373500800000 | 5986.62 |
| 1373587200000 | 5982.81 |
| 1373846400000 | 6000.99 |
| 1373932800000 | 6012.44 |
| 1374019200000 | 6017.84 |
| 1374105600000 | 6064.05 |
| 1374192000000 | 6089.31 |
| 1374451200000 | 6123.18 |
| 1374537600000 | 6127.1 |
| 1374624000000 | 6186.34 |
| 1374710400000 | 6164.02 |
| 1374796800000 | 6166.1 |
| 1375056000000 | 6163.55 |
| 1375142400000 | 6183.38 |
| 1375228800000 | 6205.95 |
| 1375315200000 | 6254.98 |
| 1375401600000 | 6306.04 |
| 1375660800000 | 6291.88 |
| 1375747200000 | 6300.89 |
| 1375833600000 | 6304.63 |
| 1375920000000 | 6377.41 |
| 1376006400000 | 6390.34 |
| 1376265600000 | 6369.16 |
| 1376352000000 | 6368.38 |
| 1376438400000 | 6408.97 |
| 1376524800000 | 6348.78 |
| 1376611200000 | 6417.68 |
| 1376870400000 | 6382.88 |
| 1376956800000 | 6361.73 |
| 1377043200000 | 6301.94 |
| 1377129600000 | 6369.08 |
| 1377216000000 | 6421.4 |
| 1377475200000 | 6396.95 |
| 1377561600000 | 6274.48 |
| 1377648000000 | 6214.31 |
| 1377734400000 | 6183.56 |
| 1377820800000 | 6106.75 |
| 1378080000000 | 6215.1 |
| 1378166400000 | 6181.33 |
| 1378252800000 | 6206.82 |
| 1378339200000 | 6198.83 |
| 1378425600000 | 6259.44 |
| 1378684800000 | 6307.75 |
| 1378771200000 | 6413.94 |
| 1378857600000 | 6455.2 |
| 1378944000000 | 6455.01 |
| 1379030400000 | 6434.24 |
| 1379289600000 | 6529.9 |
| 1379376000000 | 6514.22 |
| 1379462400000 | 6549.84 |
| 1379548800000 | 6698.07 |
| 1379635200000 | 6674.08 |
| 1379894400000 | 6626.24 |
| 1379980800000 | 6647.01 |
| 1380067200000 | 6644.81 |
| 1380153600000 | 6633.88 |
| 1380240000000 | 6652.87 |
| 1380499200000 | 6603.8 |
| 1380585600000 | 6669.71 |
| 1380672000000 | 6657.1 |
| 1380758400000 | 6647.42 |
| 1380844800000 | 6655.76 |
| 1381104000000 | 6623.2 |
| 1381190400000 | 6594.64 |
| 1381276800000 | 6530.34 |
| 1381363200000 | 6648.31 |
| 1381449600000 | 6693.48 |
| 1381708800000 | 6705.19 |
| 1381795200000 | 6714.4 |
| 1381881600000 | 6728.25 |
| 1381968000000 | 6820.1 |
| 1382054400000 | 6889.38 |
| 1382313600000 | 6896.89 |
| 1382400000000 | 6988.44 |
| 1382486400000 | 6950.24 |
| 1382572800000 | 6993.04 |
| 1382659200000 | 6972.33 |
| 1382918400000 | 6954.28 |
| 1383004800000 | 6974.28 |
| 1383091200000 | 6970.71 |
| 1383177600000 | 6908.41 |
| 1383264000000 | 6829.34 |
| 1383523200000 | 6859.9 |
| 1383609600000 | 6803.69 |
| 1383696000000 | 6883.96 |
| 1383782400000 | 6800.76 |
| 1383868800000 | 6765.17 |
| 1384128000000 | 6830.96 |
| 1384214400000 | 6805.97 |
| 1384300800000 | 6758.9 |
| 1384387200000 | 6844.85 |
| 1384473600000 | 6865.27 |
| 1384732800000 | 6939.37 |
| 1384819200000 | 6884.83 |
| 1384905600000 | 6847.04 |
| 1384992000000 | 6835.88 |
| 1385078400000 | 6888.82 |
| 1385337600000 | 6914.47 |
| 1385424000000 | 6913.91 |
| 1385510400000 | 6953.62 |
| 1385596800000 | 6991.51 |
| 1385683200000 | 6996.67 |
| 1385942400000 | 6948.79 |
| 1386028800000 | 6836.38 |
| 1386115200000 | 6777.68 |
| 1386201600000 | 6769.87 |
| 1386288000000 | 6826.09 |
| 1386547200000 | 6860.71 |
| 1386633600000 | 6833.94 |
| 1386720000000 | 6816.14 |
| 1386806400000 | 6733.09 |
| 1386892800000 | 6711.86 |
| 1387152000000 | 6815 |
| 1387238400000 | 6750.92 |
| 1387324800000 | 6827.72 |
| 1387411200000 | 6892.89 |
| 1387497600000 | 6939.75 |
| 1387756800000 | 7003.86 |
| 1387843200000 | 6988.32 |
| 1387929600000 | 6988.32 |
| 1388016000000 | 7001.17 |
| 1388102400000 | 7132.32 |
| 1388361600000 | 7142.69 |
| 1388448000000 | 7136.28 |
| 1388620800000 | 7003.47 |
| 1388707200000 | 7018.68 |
| 1388966400000 | 7024.81 |
| 1389052800000 | 7067.25 |
| 1389139200000 | 7076.33 |
| 1389225600000 | 7038.69 |
| 1389312000000 | 7125.18 |
| 1389571200000 | 7148.25 |
| 1389657600000 | 7170.03 |
| 1389744000000 | 7203.14 |
| 1389830400000 | 7198.46 |
| 1389916800000 | 7192.09 |
| 1390176000000 | 7188.1 |
| 1390262400000 | 7176.4 |
| 1390348800000 | 7180.09 |
| 1390435200000 | 7181.4 |
| 1390521600000 | 7016.03 |
| 1390780800000 | 6963.34 |
| 1390867200000 | 7007.07 |
| 1390953600000 | 6957.73 |
| 1391040000000 | 6940.53 |
| 1391126400000 | 6881.86 |
| 1391385600000 | 6811.04 |
| 1391472000000 | 6798.06 |
| 1391558400000 | 6823.67 |
| 1391644800000 | 6968.31 |
| 1391731200000 | 7037.25 |
| 1391990400000 | 7055.25 |
| 1392076800000 | 7155.09 |
| 1392163200000 | 7141.08 |
| 1392249600000 | 7184.5 |
| 1392336000000 | 7236.68 |
| 1392595200000 | 7254.3 |
| 1392681600000 | 7266.95 |
| 1392768000000 | 7276.63 |
| 1392854400000 | 7243.76 |
| 1392940800000 | 7291.57 |
| 1393200000000 | 7343.9 |
| 1393286400000 | 7360.23 |
| 1393372800000 | 7311.03 |
| 1393459200000 | 7300.33 |
| 1393545600000 | 7402.35 |
| 1393804800000 | 7188.25 |
| 1393891200000 | 7333.18 |
| 1393977600000 | 7339.47 |
| 1394064000000 | 7425.33 |
| 1394150400000 | 7343.16 |
| 1394409600000 | 7338.38 |
| 1394496000000 | 7334.19 |
| 1394582400000 | 7286.27 |
| 1394668800000 | 7208.52 |
| 1394755200000 | 7155.46 |
| 1395014400000 | 7245.51 |
| 1395100800000 | 7300.69 |
| 1395187200000 | 7292.95 |
| 1395273600000 | 7241.96 |
| 1395360000000 | 7251.52 |
| 1395619200000 | 7164.49 |
| 1395705600000 | 7249.19 |
| 1395792000000 | 7317.38 |
| 1395878400000 | 7299.37 |
| 1395964800000 | 7371.29 |
| 1396224000000 | 7414.03 |
| 1396310400000 | 7469.68 |
| 1396396800000 | 7463.05 |
| 1396483200000 | 7452.58 |
| 1396569600000 | 7476.83 |
| 1396828800000 | 7413.22 |
| 1396915200000 | 7415.7 |
| 1397001600000 | 7456.77 |
| 1397088000000 | 7439.27 |
| 1397174400000 | 7350.77 |
| 1397433600000 | 7341.69 |
| 1397520000000 | 7269.67 |
| 1397606400000 | 7356.19 |
| 1397692800000 | 7405.85 |
| 1397779200000 | 7405.85 |
| 1398038400000 | 7386.76 |
| 1398124800000 | 7492.21 |
| 1398211200000 | 7467.79 |
| 1398297600000 | 7480.03 |
| 1398384000000 | 7419.42 |
| 1398643200000 | 7444.27 |
| 1398729600000 | 7513.14 |
| 1398816000000 | 7545.06 |
| 1398902400000 | 7547.34 |
| 1398988800000 | 7526.92 |
| 1399248000000 | 7521.06 |
| 1399334400000 | 7521.9 |
| 1399420800000 | 7527.15 |
| 1399507200000 | 7584.35 |
| 1399593600000 | 7505.89 |
| 1399852800000 | 7566.05 |
| 1399939200000 | 7555.28 |
| 1400025600000 | 7564.93 |
| 1400112000000 | 7495.44 |
| 1400198400000 | 7503.98 |
| 1400457600000 | 7511.71 |
| 1400544000000 | 7501.67 |
| 1400630400000 | 7524.23 |
| 1400716800000 | 7538.13 |
| 1400803200000 | 7549.7 |
| 1401062400000 | 7627.9 |
| 1401148800000 | 7616.31 |
| 1401235200000 | 7612.82 |
| 1401321600000 | 7623.9 |
| 1401408000000 | 7637.52 |
| 1401667200000 | 7630.76 |
| 1401753600000 | 7612.19 |
| 1401840000000 | 7619.12 |
| 1401926400000 | 7653.43 |
| 1402012800000 | 7721.04 |
| 1402272000000 | 7717.54 |
| 1402358400000 | 7724.38 |
| 1402444800000 | 7666.06 |
| 1402531200000 | 7670.65 |
| 1402617600000 | 7643.9 |
| 1402876800000 | 7637.6 |
| 1402963200000 | 7644.1 |
| 1403049600000 | 7659.75 |
| 1403136000000 | 7735.03 |
| 1403222400000 | 7683.96 |
| 1403481600000 | 7657.96 |
| 1403568000000 | 7655.55 |
| 1403654400000 | 7594.99 |
| 1403740800000 | 7545.34 |
| 1403827200000 | 7576.42 |
| 1404086400000 | 7600.91 |
| 1404172800000 | 7654.14 |
| 1404259200000 | 7642.36 |
| 1404345600000 | 7690.85 |
| 1404432000000 | 7640.38 |
| 1404691200000 | 7572.54 |
| 1404777600000 | 7480.68 |
| 1404864000000 | 7510.81 |
| 1404950400000 | 7392.92 |
| 1405036800000 | 7401.52 |
| 1405296000000 | 7489.26 |
| 1405382400000 | 7410.08 |
| 1405468800000 | 7492 |
| 1405555200000 | 7403.99 |
| 1405641600000 | 7397.16 |
| 1405900800000 | 7362.96 |
| 1405987200000 | 7430.49 |
| 1406073600000 | 7441.86 |
| 1406160000000 | 7496.3 |
| 1406246400000 | 7405.68 |
| 1406505600000 | 7389.15 |
| 1406592000000 | 7396.08 |
| 1406678400000 | 7336.4 |
| 1406764800000 | 7227.48 |
| 1406851200000 | 7172.15 |
| 1407110400000 | 7143.83 |
| 1407196800000 | 7129.1 |
| 1407283200000 | 7060.19 |
| 1407369600000 | 7000.9 |
| 1407456000000 | 7008.73 |
| 1407715200000 | 7092.57 |
| 1407801600000 | 7043.05 |
| 1407888000000 | 7113.08 |
| 1407974400000 | 7128.96 |
| 1408060800000 | 7086.86 |
| 1408320000000 | 7162.02 |
| 1408406400000 | 7187.86 |
| 1408492800000 | 7164.2 |
| 1408579200000 | 7230.94 |
| 1408665600000 | 7167.16 |
| 1408924800000 | 7256.48 |
| 1409011200000 | 7316.14 |
| 1409097600000 | 7320.84 |
| 1409184000000 | 7243.73 |
| 1409270400000 | 7259.5 |
| 1409529600000 | 7252.48 |
| 1409616000000 | 7259.25 |
| 1409702400000 | 7332.26 |
| 1409788800000 | 7325.02 |
| 1409875200000 | 7305.5 |
| 1410134400000 | 7297.99 |
| 1410220800000 | 7244.75 |
| 1410307200000 | 7236.48 |
| 1410393600000 | 7240.06 |
| 1410480000000 | 7231.93 |
| 1410739200000 | 7223.18 |
| 1410825600000 | 7207.33 |
| 1410912000000 | 7251.44 |
| 1410998400000 | 7293.04 |
| 1411084800000 | 7252.97 |
| 1411344000000 | 7212.6 |
| 1411430400000 | 7144.32 |
| 1411516800000 | 7155.86 |
| 1411603200000 | 7060.67 |
| 1411689600000 | 7058.82 |
| 1411948800000 | 7013.92 |
| 1412035200000 | 7050.19 |
| 1412121600000 | 6968.04 |
| 1412208000000 | 6837.48 |
| 1412294400000 | 6809.13 |
| 1412553600000 | 6851.15 |
| 1412640000000 | 6763.16 |
| 1412726400000 | 6733.97 |
| 1412812800000 | 6720.57 |
| 1412899200000 | 6568.9 |
| 1413158400000 | 6595.87 |
| 1413244800000 | 6599.21 |
| 1413331200000 | 6441.22 |
| 1413417600000 | 6405.26 |
| 1413504000000 | 6587.88 |
| 1413763200000 | 6558.44 |
| 1413849600000 | 6669.75 |
| 1413936000000 | 6693.43 |
| 1414022400000 | 6743.11 |
| 1414108800000 | 6731.3 |
| 1414368000000 | 6705.4 |
| 1414454400000 | 6803.37 |
| 1414540800000 | 6807.73 |
| 1414627200000 | 6776.82 |
| 1414713600000 | 6849.93 |
| 1414972800000 | 6766.89 |
| 1415059200000 | 6741.71 |
| 1415145600000 | 6806.46 |
| 1415232000000 | 6797.38 |
| 1415318400000 | 6732.94 |
| 1415577600000 | 6801.77 |
| 1415664000000 | 6816.55 |
| 1415750400000 | 6760.18 |
| 1415836800000 | 6786.86 |
| 1415923200000 | 6795.36 |
| 1416182400000 | 6817.37 |
| 1416268800000 | 6922.33 |
| 1416355200000 | 6930.73 |
| 1416441600000 | 6906.18 |
| 1416528000000 | 6982.98 |
| 1416787200000 | 7022.82 |
| 1416873600000 | 7072.25 |
| 1416960000000 | 7095.3 |
| 1417046400000 | 7103.78 |
| 1417132800000 | 7096.72 |
| 1417392000000 | 7075.53 |
| 1417478400000 | 7042.62 |
| 1417564800000 | 7029.84 |
| 1417651200000 | 7009.72 |
| 1417737600000 | 7066.58 |
| 1417996800000 | 7015.55 |
| 1418083200000 | 6941.29 |
| 1418169600000 | 6909.89 |
| 1418256000000 | 6902.97 |
| 1418342400000 | 6778.69 |
| 1418601600000 | 6601.86 |
| 1418688000000 | 6747.58 |
| 1418774400000 | 6685.57 |
| 1418860800000 | 6819.72 |
| 1418947200000 | 6806.54 |
| 1419206400000 | 6837.82 |
| 1419292800000 | 6845.45 |
| 1419379200000 | 6841.05 |
| 1419465600000 | 6841.05 |
| 1419552000000 | 6828.88 |
| 1419811200000 | 6838.83 |
| 1419897600000 | 6761.01 |
| 1419984000000 | 6736.59 |
| 1420156800000 | 6693.02 |
| 1420416000000 | 6490.07 |
| 1420502400000 | 6447.83 |
| 1420588800000 | 6398.73 |
| 1420675200000 | 6580.04 |
| 1420761600000 | 6499.34 |
| 1421020800000 | 6543.67 |
| 1421107200000 | 6623.85 |
| 1421193600000 | 6546.45 |
| 1421280000000 | 6594.31 |
| 1421366400000 | 6618.37 |
| 1421625600000 | 6725.55 |
| 1421712000000 | 6732.16 |
| 1421798400000 | 6773.05 |
| 1421884800000 | 6767.2 |
| 1421971200000 | 6791.14 |
| 1422230400000 | 6837.05 |
| 1422316800000 | 6852.22 |
| 1422403200000 | 6810.18 |
| 1422489600000 | 6825.18 |
| 1422576000000 | 6768.42 |
| 1422835200000 | 6813.75 |
| 1422921600000 | 6930.83 |
| 1423008000000 | 6941.92 |
| 1423094400000 | 6937.28 |
| 1423180800000 | 6893.24 |
| 1423440000000 | 6827.54 |
| 1423526400000 | 6877.89 |
| 1423612800000 | 6838.9 |
| 1423699200000 | 6942.37 |
| 1423785600000 | 7005.69 |
| 1424044800000 | 7004.45 |
| 1424131200000 | 7005.28 |
| 1424217600000 | 7034.57 |
| 1424304000000 | 7090.87 |
| 1424390400000 | 7097.67 |
| 1424649600000 | 7143.37 |
| 1424736000000 | 7167.21 |
| 1424822400000 | 7173.74 |
| 1424908800000 | 7156.32 |
| 1424995200000 | 7194.01 |
| 1425254400000 | 7169.74 |
| 1425340800000 | 7092.4 |
| 1425427200000 | 7072.3 |
| 1425513600000 | 7110.85 |
| 1425600000000 | 7022.33 |
| 1425859200000 | 6993.05 |
| 1425945600000 | 6849.97 |
| 1426032000000 | 6896.4 |
| 1426118400000 | 6921.21 |
| 1426204800000 | 6900.84 |
| 1426464000000 | 7008.33 |
| 1426550400000 | 6960.67 |
| 1426636800000 | 6998.22 |
| 1426723200000 | 7020.13 |
| 1426809600000 | 7206.87 |
| 1427068800000 | 7256.5 |
| 1427155200000 | 7290.2 |
| 1427241600000 | 7253.19 |
| 1427328000000 | 7162.08 |
| 1427414400000 | 7176.17 |
| 1427673600000 | 7230.71 |
| 1427760000000 | 7120.37 |
| 1427846400000 | 7161.3 |
| 1427932800000 | 7248.08 |
| 1428019200000 | 7246.34 |
| 1428278400000 | 7338.06 |
| 1428364800000 | 7334.18 |
| 1428451200000 | 7264.71 |
| 1428537600000 | 7274.11 |
| 1428624000000 | 7305.3 |
| 1428883200000 | 7284.27 |
| 1428969600000 | 7320.45 |
| 1429056000000 | 7297.29 |
| 1429142400000 | 7297.16 |
| 1429228800000 | 7203.77 |
| 1429488000000 | 7260.66 |
| 1429574400000 | 7296.85 |
| 1429660800000 | 7270.23 |
| 1429747200000 | 7287.28 |
| 1429833600000 | 7352.99 |
| 1430092800000 | 7453.41 |
| 1430179200000 | 7397.92 |
| 1430265600000 | 7333.27 |
| 1430352000000 | 7363.75 |
| 1430438400000 | 7378.2 |
| 1430697600000 | 7397.18 |
| 1430784000000 | 7284.35 |
| 1430870400000 | 7368.41 |
| 1430956800000 | 7320.44 |
| 1431043200000 | 7461.09 |
| 1431302400000 | 7415.43 |
| 1431388800000 | 7391.49 |
| 1431475200000 | 7451.23 |
| 1431561600000 | 7530.28 |
| 1431648000000 | 7538.23 |
| 1431907200000 | 7539.56 |
| 1431993600000 | 7517.92 |
| 1432080000000 | 7524.63 |
| 1432166400000 | 7557.39 |
| 1432252800000 | 7488.21 |
| 1432512000000 | 7457.5 |
| 1432598400000 | 7318.77 |
| 1432684800000 | 7411.37 |
| 1432771200000 | 7408.9 |
| 1432857600000 | 7299.61 |
| 1433116800000 | 7276.8 |
| 1433203200000 | 7379.03 |
| 1433289600000 | 7488.51 |
| 1433376000000 | 7448.96 |
| 1433462400000 | 7241.02 |
| 1433721600000 | 7236.21 |
| 1433808000000 | 7236.29 |
| 1433894400000 | 7399.88 |
| 1433980800000 | 7394.45 |
| 1434067200000 | 7341.56 |
| 1434326400000 | 7196.44 |
| 1434412800000 | 7229.43 |
| 1434499200000 | 7178.36 |
| 1434585600000 | 7304.99 |
| 1434672000000 | 7270.43 |
| 1434931200000 | 7537.11 |
| 1435017600000 | 7469.14 |
| 1435104000000 | 7430.24 |
| 1435190400000 | 7423.88 |
| 1435276800000 | 7410.96 |
| 1435536000000 | 7191.34 |
| 1435622400000 | 7097.34 |
| 1435708800000 | 7192.37 |
| 1435795200000 | 7148.96 |
| 1435881600000 | 7112.67 |
| 1436140800000 | 6984.29 |
| 1436227200000 | 6785.24 |
| 1436313600000 | 6902.41 |
| 1436400000000 | 7055.75 |
| 1436486400000 | 7316.92 |
| 1436745600000 | 7330.27 |
| 1436832000000 | 7356.91 |
| 1436918400000 | 7347.83 |
| 1437004800000 | 7425.2 |
| 1437091200000 | 7379.54 |
| 1437350400000 | 7423.33 |
| 1437436800000 | 7397.78 |
| 1437523200000 | 7323.98 |
| 1437609600000 | 7382.39 |
| 1437696000000 | 7318.57 |
| 1437955200000 | 7236.2 |
| 1438041600000 | 7259.56 |
| 1438128000000 | 7308.88 |
| 1438214400000 | 7260.98 |
| 1438300800000 | 7369.26 |
| 1438560000000 | 7380.48 |
| 1438646400000 | 7351.88 |
| 1438732800000 | 7368.44 |
| 1438819200000 | 7355.51 |
| 1438905600000 | 7310.11 |
| 1439164800000 | 7398.88 |
| 1439251200000 | 7322.3 |
| 1439337600000 | 7201.01 |
| 1439424000000 | 7251.75 |
| 1439510400000 | 7222.57 |
| 1439769600000 | 7218.45 |
| 1439856000000 | 7198.82 |
| 1439942400000 | 7093.81 |
| 1440028800000 | 7030.48 |
| 1440115200000 | 6887.15 |
| 1440374400000 | 6700.56 |
| 1440460800000 | 6877.25 |
| 1440547200000 | 6776.49 |
| 1440633600000 | 6879.99 |
| 1440720000000 | 6890.77 |
| 1440979200000 | 6856.75 |
| 1441065600000 | 6729.88 |
| 1441152000000 | 6724.59 |
| 1441238400000 | 6796.29 |
| 1441324800000 | 6645.55 |
| 1441584000000 | 6696.93 |
| 1441670400000 | 6779.56 |
| 1441756800000 | 6852.97 |
| 1441843200000 | 6801.56 |
| 1441929600000 | 6782.07 |
| 1442188800000 | 6747.76 |
| 1442275200000 | 6792.79 |
| 1442361600000 | 6888.33 |
| 1442448000000 | 6904.81 |
| 1442534400000 | 6800.07 |
| 1442793600000 | 6746.2 |
| 1442880000000 | 6496.15 |
| 1442966400000 | 6490.74 |
| 1443052800000 | 6433.26 |
| 1443139200000 | 6551.83 |
| 1443398400000 | 6437.68 |
| 1443484800000 | 6417.77 |
| 1443571200000 | 6532.07 |
| 1443657600000 | 6518.5 |
| 1443744000000 | 6587.61 |
| 1444003200000 | 6748.52 |
| 1444089600000 | 6833.99 |
| 1444176000000 | 6807.59 |
| 1444262400000 | 6848.12 |
| 1444348800000 | 6929.02 |
| 1444608000000 | 6933.1 |
| 1444694400000 | 6881.37 |
| 1444780800000 | 6854.24 |
| 1444867200000 | 6916.37 |
| 1444953600000 | 6954.22 |
| 1445212800000 | 6928.1 |
| 1445299200000 | 6917.51 |
| 1445385600000 | 6926.09 |
| 1445472000000 | 6955.95 |
| 1445558400000 | 7014.86 |
| 1445817600000 | 7000.59 |
| 1445904000000 | 6928.62 |
| 1445990400000 | 7014.99 |
| 1446076800000 | 6933.77 |
| 1446163200000 | 6993.64 |
| 1446422400000 | 7018.66 |
| 1446508800000 | 6983.69 |
| 1446595200000 | 6942.35 |
| 1446681600000 | 6951.99 |
| 1446768000000 | 6910.88 |
| 1447027200000 | 6826.74 |
| 1447113600000 | 6796.89 |
| 1447200000000 | 6863.59 |
| 1447286400000 | 6782.06 |
| 1447372800000 | 6711.57 |
| 1447632000000 | 6710.81 |
| 1447718400000 | 6830.6 |
| 1447804800000 | 6812.54 |
| 1447891200000 | 6897.84 |
| 1447977600000 | 6868.73 |
| 1448236800000 | 6816.97 |
| 1448323200000 | 6746.63 |
| 1448409600000 | 6815.1 |
| 1448496000000 | 6887.05 |
| 1448582400000 | 6868.07 |
| 1448841600000 | 6888.33 |
| 1448928000000 | 6880.54 |
| 1449014400000 | 6857.67 |
| 1449100800000 | 6842.21 |
| 1449187200000 | 6837.96 |
| 1449446400000 | 6863.31 |
| 1449532800000 | 6761.16 |
| 1449619200000 | 6769.5 |
| 1449705600000 | 6743.14 |
| 1449792000000 | 6645.49 |
| 1450051200000 | 6555.1 |
| 1450137600000 | 6678.78 |
| 1450224000000 | 6710.19 |
| 1450310400000 | 6735.95 |
| 1450396800000 | 6669.28 |
| 1450656000000 | 6638.58 |
| 1450742400000 | 6665.03 |
| 1450828800000 | 6762.29 |
| 1450915200000 | 6809.53 |
| 1451001600000 | 6809.53 |
| 1451260800000 | 6782.66 |
| 1451347200000 | 6854.07 |
| 1451433600000 | 6815.41 |
| 1451520000000 | 6752.26 |
| 1451865600000 | 6537.61 |
| 1451952000000 | 6510.43 |
| 1452038400000 | 6454.1 |
| 1452124800000 | 6380.08 |
| 1452211200000 | 6324.84 |
| 1452470400000 | 6273.06 |
| 1452556800000 | 6336.99 |
| 1452643200000 | 6365.89 |
| 1452729600000 | 6255.29 |
| 1452816000000 | 6157.99 |
| 1453075200000 | 6084.35 |
| 1453161600000 | 6196.29 |
| 1453248000000 | 5995.12 |
| 1453334400000 | 6070.84 |
| 1453420800000 | 6240.38 |
| 1453680000000 | 6211.86 |
| 1453766400000 | 6276.94 |
| 1453852800000 | 6305.6 |
| 1453939200000 | 6221.23 |
| 1454025600000 | 6290.26 |
| 1454284800000 | 6305.7 |
| 1454371200000 | 6181.96 |
| 1454457600000 | 6163.87 |
| 1454544000000 | 6226.1 |
| 1454630400000 | 6171.32 |
| 1454889600000 | 5959.42 |
| 1454976000000 | 5950.15 |
| 1455062400000 | 6006.42 |
| 1455148800000 | 5865.14 |
| 1455235200000 | 5957 |
| 1455494400000 | 6080.4 |
| 1455580800000 | 6054.12 |
| 1455667200000 | 6197.15 |
| 1455753600000 | 6182.55 |
| 1455840000000 | 6146.48 |
| 1456099200000 | 6222.67 |
| 1456185600000 | 6144.22 |
| 1456272000000 | 6013.56 |
| 1456358400000 | 6133.8 |
| 1456444800000 | 6165 |
| 1456704000000 | 6163.74 |
| 1456790400000 | 6261.12 |
| 1456876800000 | 6275.09 |
| 1456963200000 | 6317.89 |
| 1457049600000 | 6401.33 |
| 1457308800000 | 6369.38 |
| 1457395200000 | 6362.94 |
| 1457481600000 | 6365.46 |
| 1457568000000 | 6354.77 |
| 1457654400000 | 6540.47 |
| 1457913600000 | 6558.93 |
| 1458000000000 | 6505.53 |
| 1458086400000 | 6477.18 |
| 1458172800000 | 6582.41 |
| 1458259200000 | 6592.04 |
| 1458518400000 | 6570.27 |
| 1458604800000 | 6561.52 |
| 1458691200000 | 6530.92 |
| 1458777600000 | 6419.68 |
| 1458864000000 | 6419.68 |
| 1459123200000 | 6447.45 |
| 1459209600000 | 6457.62 |
| 1459296000000 | 6640.32 |
| 1459382400000 | 6597.66 |
| 1459468800000 | 6485.32 |
| 1459728000000 | 6524.57 |
| 1459814400000 | 6405.41 |
| 1459900800000 | 6455.17 |
| 1459987200000 | 6407.74 |
| 1460073600000 | 6507.75 |
| 1460332800000 | 6545.26 |
| 1460419200000 | 6533.65 |
| 1460505600000 | 6642.95 |
| 1460592000000 | 6671.25 |
| 1460678400000 | 6670.58 |
| 1460937600000 | 6712.53 |
| 1461024000000 | 6843.91 |
| 1461110400000 | 6852.27 |
| 1461196800000 | 6812.72 |
| 1461283200000 | 6758.25 |
| 1461542400000 | 6731.39 |
| 1461628800000 | 6764.2 |
| 1461715200000 | 6795.48 |
| 1461801600000 | 6813.12 |
| 1461888000000 | 6747.35 |
| 1462147200000 | 6794.78 |
| 1462233600000 | 6684.52 |
| 1462320000000 | 6601.62 |
| 1462406400000 | 6560.24 |
| 1462492800000 | 6559.79 |
| 1462752000000 | 6593.17 |
| 1462838400000 | 6649.45 |
| 1462924800000 | 6639.04 |
| 1463011200000 | 6592.14 |
| 1463097600000 | 6569.27 |
| 1463356800000 | 6587.37 |
| 1463443200000 | 6571.72 |
| 1463529600000 | 6574.88 |
| 1463616000000 | 6467.18 |
| 1463702400000 | 6555.31 |
| 1463961600000 | 6530.6 |
| 1464048000000 | 6640.55 |
| 1464134400000 | 6715.37 |
| 1464220800000 | 6768.92 |
| 1464307200000 | 6755.74 |
| 1464566400000 | 6774.32 |
| 1464652800000 | 6727.07 |
| 1464739200000 | 6717 |
| 1464825600000 | 6712.2 |
| 1464912000000 | 6748.41 |
| 1465171200000 | 6794.67 |
| 1465257600000 | 6873.86 |
| 1465344000000 | 6856.21 |
| 1465430400000 | 6752.99 |
| 1465516800000 | 6578 |
| 1465776000000 | 6453.8 |
| 1465862400000 | 6291.05 |
| 1465948800000 | 6361.03 |
| 1466035200000 | 6263.25 |
| 1466121600000 | 6392.2 |
| 1466380800000 | 6635.68 |
| 1466467200000 | 6643.46 |
| 1466553600000 | 6670.01 |
| 1466640000000 | 6811.4 |
| 1466726400000 | 6274.47 |
| 1466985600000 | 5977.89 |
| 1467072000000 | 6149.8 |
| 1467158400000 | 6330.22 |
| 1467244800000 | 6403.81 |
| 1467331200000 | 6476 |
| 1467590400000 | 6434.8 |
| 1467676800000 | 6307.59 |
| 1467763200000 | 6194.07 |
| 1467849600000 | 6247.39 |
| 1467936000000 | 6328.37 |
| 1468195200000 | 6436.47 |
| 1468281600000 | 6512.04 |
| 1468368000000 | 6525.36 |
| 1468454400000 | 6584 |
| 1468540800000 | 6553.94 |
| 1468800000000 | 6546.11 |
| 1468886400000 | 6493.09 |
| 1468972800000 | 6563.67 |
| 1469059200000 | 6550.82 |
| 1469145600000 | 6545.19 |
| 1469404800000 | 6551.55 |
| 1469491200000 | 6567.49 |
| 1469577600000 | 6600.71 |
| 1469664000000 | 6595.88 |
| 1469750400000 | 6710.31 |
| 1470009600000 | 6670.43 |
| 1470096000000 | 6583.44 |
| 1470182400000 | 6547.92 |
| 1470268800000 | 6583.02 |
| 1470355200000 | 6616.7 |
| 1470614400000 | 6622.94 |
| 1470700800000 | 6734.98 |
| 1470787200000 | 6748.14 |
| 1470873600000 | 6827.14 |
| 1470960000000 | 6817.97 |
| 1471219200000 | 6838.52 |
| 1471305600000 | 6815.66 |
| 1471392000000 | 6754.56 |
| 1471478400000 | 6827.51 |
| 1471564800000 | 6773.99 |
| 1471824000000 | 6774.67 |
| 1471910400000 | 6832.18 |
| 1471996800000 | 6805.59 |
| 1472083200000 | 6774.88 |
| 1472169600000 | 6812.47 |
| 1472428800000 | 6729.07 |
| 1472515200000 | 6764.32 |
| 1472601600000 | 6734.35 |
| 1472688000000 | 6749.68 |
| 1472774400000 | 6852 |
| 1473033600000 | 6852.13 |
| 1473120000000 | 6890.78 |
| 1473206400000 | 6934.67 |
| 1473292800000 | 6932.4 |
| 1473379200000 | 6817.8 |
| 1473638400000 | 6755.53 |
| 1473724800000 | 6716.33 |
| 1473811200000 | 6708.34 |
| 1473897600000 | 6731.88 |
| 1473984000000 | 6621.86 |
| 1474243200000 | 6700.19 |
| 1474329600000 | 6699.11 |
| 1474416000000 | 6712.27 |
| 1474502400000 | 6891.55 |
| 1474588800000 | 6834.66 |
| 1474848000000 | 6758.39 |
| 1474934400000 | 6706.33 |
| 1475020800000 | 6748.72 |
| 1475107200000 | 6771.48 |
| 1475193600000 | 6788.94 |
| 1475452800000 | 6778.7 |
| 1475539200000 | 6793.1 |
| 1475625600000 | 6798.9 |
| 1475712000000 | 6767.12 |
| 1475798400000 | 6715.03 |
| 1476057600000 | 6765.84 |
| 1476144000000 | 6673.46 |
| 1476230400000 | 6618.22 |
| 1476316800000 | 6568.39 |
| 1476403200000 | 6651.11 |
| 1476662400000 | 6606.2 |
| 1476748800000 | 6675.95 |
| 1476835200000 | 6695.82 |
| 1476921600000 | 6693.12 |
| 1477008000000 | 6657.47 |
| 1477267200000 | 6681.26 |
| 1477353600000 | 6636.07 |
| 1477440000000 | 6647.23 |
| 1477526400000 | 6656.23 |
| 1477612800000 | 6640.39 |
| 1477872000000 | 6618.96 |
| 1477958400000 | 6603.75 |
| 1478044800000 | 6563.59 |
| 1478131200000 | 6528.53 |
| 1478217600000 | 6498.05 |
| 1478476800000 | 6554.3 |
| 1478563200000 | 6583.13 |
| 1478649600000 | 6598.41 |
| 1478736000000 | 6538.36 |
| 1478822400000 | 6494.52 |
| 1479081600000 | 6421.33 |
| 1479168000000 | 6453.56 |
| 1479254400000 | 6397.85 |
| 1479340800000 | 6433.13 |
| 1479427200000 | 6348.67 |
| 1479686400000 | 6380.54 |
| 1479772800000 | 6365.29 |
| 1479859200000 | 6317.06 |
| 1479945600000 | 6354.6 |
| 1480032000000 | 6404.66 |
| 1480291200000 | 6339.8 |
| 1480377600000 | 6386.7 |
| 1480464000000 | 6409.03 |
| 1480550400000 | 6372.3 |
| 1480636800000 | 6373.22 |
| 1480896000000 | 6464.17 |
| 1480982400000 | 6548.91 |
| 1481068800000 | 6638.55 |
| 1481155200000 | 6620.06 |
| 1481241600000 | 6629.61 |
| 1481500800000 | 6656.74 |
| 1481587200000 | 6753.94 |
| 1481673600000 | 6719.75 |
| 1481760000000 | 6636.07 |
| 1481846400000 | 6653.85 |
| 1482105600000 | 6675.08 |
| 1482192000000 | 6667.3 |
| 1482278400000 | 6694.3 |
| 1482364800000 | 6703.18 |
| 1482451200000 | 6718.13 |
| 1482710400000 | 6718.13 |
| 1482796800000 | 6726.76 |
| 1482883200000 | 6689.81 |
| 1482969600000 | 6737.42 |
| 1483056000000 | 6784.28 |
| 1483315200000 | 6829.25 |
| 1483401600000 | 6758.98 |
| 1483488000000 | 6814.07 |
| 1483574400000 | 6904.08 |
| 1483660800000 | 6895.6 |
| 1483920000000 | 6856.83 |
| 1484006400000 | 6879.55 |
| 1484092800000 | 6811.52 |
| 1484179200000 | 6883.55 |
| 1484265600000 | 6941.37 |
| 1484524800000 | 6874.24 |
| 1484611200000 | 6904.01 |
| 1484697600000 | 6919.12 |
| 1484784000000 | 6861.42 |
| 1484870400000 | 6918.74 |
| 1485129600000 | 6915.32 |
| 1485216000000 | 6946.66 |
| 1485302400000 | 7034.87 |
| 1485388800000 | 6996.64 |
| 1485475200000 | 6998.41 |
| 1485734400000 | 6916.39 |
| 1485820800000 | 6945.91 |
| 1485907200000 | 6965.2 |
| 1485993600000 | 6992.08 |
| 1486080000000 | 7020.6 |
| 1486339200000 | 6929.65 |
| 1486425600000 | 6902.6 |
| 1486512000000 | 6923.01 |
| 1486598400000 | 6950.88 |
| 1486684800000 | 6928.04 |
| 1486944000000 | 6971.15 |
| 1487030400000 | 6945.9 |
| 1487116800000 | 6977.62 |
| 1487203200000 | 7028.85 |
| 1487289600000 | 6999.8 |
| 1487548800000 | 7002.01 |
| 1487635200000 | 6997.08 |
| 1487721600000 | 6995.97 |
| 1487808000000 | 7017.44 |
| 1487894400000 | 6944.34 |
| 1488153600000 | 6972.66 |
| 1488240000000 | 7003.53 |
| 1488326400000 | 7070.03 |
| 1488412800000 | 7057.49 |
| 1488499200000 | 7093.2 |
| 1488758400000 | 7083.96 |
| 1488844800000 | 7059.45 |
| 1488931200000 | 7050.26 |
| 1489017600000 | 7090.93 |
| 1489104000000 | 7158.09 |
| 1489363200000 | 7181.98 |
| 1489449600000 | 7143.79 |
| 1489536000000 | 7158.01 |
| 1489622400000 | 7283.31 |
| 1489708800000 | 7303.97 |
| 1489968000000 | 7298.56 |
| 1490054400000 | 7292.62 |
| 1490140800000 | 7264.97 |
| 1490227200000 | 7316 |
| 1490313600000 | 7324.05 |
| 1490572800000 | 7358.27 |
| 1490659200000 | 7395.43 |
| 1490745600000 | 7338.05 |
| 1490832000000 | 7363.58 |
| 1490918400000 | 7360.5 |
| 1491177600000 | 7291.1 |
| 1491264000000 | 7313.75 |
| 1491350400000 | 7306.57 |
| 1491436800000 | 7325.92 |
| 1491523200000 | 7309.38 |
| 1491782400000 | 7290.83 |
| 1491868800000 | 7297.7 |
| 1491955200000 | 7306.57 |
| 1492041600000 | 7279.18 |
| 1492128000000 | 7279.18 |
| 1492387200000 | 7305.26 |
| 1492473600000 | 7247.98 |
| 1492560000000 | 7286.79 |
| 1492646400000 | 7349.67 |
| 1492732800000 | 7295.29 |
| 1492992000000 | 7627.2 |
| 1493078400000 | 7700.86 |
| 1493164800000 | 7690.16 |
| 1493251200000 | 7668.16 |
| 1493337600000 | 7678.93 |
| 1493596800000 | 7695.46 |
| 1493683200000 | 7746.79 |
| 1493769600000 | 7766.93 |
| 1493856000000 | 7874.27 |
| 1493942400000 | 7964.79 |
| 1494201600000 | 7905.39 |
| 1494288000000 | 7897.63 |
| 1494374400000 | 7879.78 |
| 1494460800000 | 7848.1 |
| 1494547200000 | 7920.25 |
| 1494806400000 | 7980.52 |
| 1494892800000 | 8063.15 |
| 1494979200000 | 7992.1 |
| 1495065600000 | 7933.3 |
| 1495152000000 | 8045.05 |
| 1495411200000 | 8084.07 |
| 1495497600000 | 8105.23 |
| 1495584000000 | 8065.84 |
| 1495670400000 | 8088.87 |
| 1495756800000 | 8061.49 |
| 1496016000000 | 8041.78 |
| 1496102400000 | 8028.28 |
| 1496188800000 | 8076.39 |
| 1496275200000 | 8097.33 |
| 1496361600000 | 8177.06 |
| 1496620800000 | 8140.58 |
| 1496707200000 | 8091.4 |
| 1496793600000 | 8082.15 |
| 1496880000000 | 8055.67 |
| 1496966400000 | 8077.37 |
| 1497225600000 | 8018.89 |
| 1497312000000 | 8070.36 |
| 1497398400000 | 8101.33 |
| 1497484800000 | 7964.48 |
| 1497571200000 | 8056.4 |
| 1497830400000 | 8110.16 |
| 1497916800000 | 8044.01 |
| 1498003200000 | 8038.81 |
| 1498089600000 | 8058.78 |
| 1498176000000 | 8062.13 |
| 1498435200000 | 8098.16 |
| 1498521600000 | 8095.51 |
| 1498608000000 | 8146.88 |
| 1498694400000 | 8060.98 |
| 1498780800000 | 8015.05 |
| 1499040000000 | 8087.17 |
| 1499126400000 | 8047.63 |
| 1499212800000 | 8039 |
| 1499299200000 | 8046.95 |
| 1499385600000 | 8035.05 |
| 1499644800000 | 8069.49 |
| 1499731200000 | 8048.57 |
| 1499817600000 | 8174.19 |
| 1499904000000 | 8181.88 |
| 1499990400000 | 8221.64 |
| 1500249600000 | 8234.51 |
| 1500336000000 | 8230.31 |
| 1500422400000 | 8234.24 |
| 1500508800000 | 8296.78 |
| 1500595200000 | 8213.27 |
| 1500854400000 | 8190.94 |
| 1500940800000 | 8235.03 |
| 1501027200000 | 8252.08 |
| 1501113600000 | 8270.6 |
| 1501200000000 | 8258.21 |
| 1501459200000 | 8269.24 |
| 1501545600000 | 8329.16 |
| 1501632000000 | 8335.65 |
| 1501718400000 | 8360.65 |
| 1501804800000 | 8358.34 |
| 1502064000000 | 8380.62 |
| 1502150400000 | 8356.87 |
| 1502236800000 | 8286.43 |
| 1502323200000 | 8222.89 |
| 1502409600000 | 8182.82 |
| 1502668800000 | 8274.41 |
| 1502755200000 | 8242.87 |
| 1502841600000 | 8280.01 |
| 1502928000000 | 8263.87 |
| 1503014400000 | 8225.35 |
| 1503273600000 | 8234.23 |
| 1503360000000 | 8267.37 |
| 1503446400000 | 8271.33 |
| 1503532800000 | 8269.98 |
| 1503619200000 | 8303.18 |
| 1503878400000 | 8317.25 |
| 1503964800000 | 8288.2 |
| 1504051200000 | 8256.24 |
| 1504137600000 | 8298.95 |
| 1504224000000 | 8334.12 |
| 1504483200000 | 8322.45 |
| 1504569600000 | 8316.5 |
| 1504656000000 | 8337.65 |
| 1504742400000 | 8407.36 |
| 1504828800000 | 8426.77 |
| 1505088000000 | 8496.11 |
| 1505174400000 | 8515.31 |
| 1505260800000 | 8497.2 |
| 1505347200000 | 8474.68 |
| 1505433600000 | 8506.4 |
| 1505692800000 | 8534.94 |
| 1505779200000 | 8557.59 |
| 1505865600000 | 8562.59 |
| 1505952000000 | 8532.95 |
| 1506038400000 | 8572.75 |
| 1506297600000 | 8511.83 |
| 1506384000000 | 8441.11 |
| 1506470400000 | 8449.32 |
| 1506556800000 | 8505.75 |
| 1506643200000 | 8578.67 |
| 1506902400000 | 8558.05 |
| 1506988800000 | 8589.37 |
| 1507075200000 | 8577.71 |
| 1507161600000 | 8569.39 |
| 1507248000000 | 8552.31 |
| 1507507200000 | 8568.47 |
| 1507593600000 | 8611.28 |
| 1507680000000 | 8648.87 |
| 1507766400000 | 8649.17 |
| 1507852800000 | 8645.36 |
| 1508112000000 | 8618.29 |
| 1508198400000 | 8577.24 |
| 1508284800000 | 8624.1 |
| 1508371200000 | 8634.71 |
| 1508457600000 | 8603.33 |
| 1508716800000 | 8579.8 |
| 1508803200000 | 8571.91 |
| 1508889600000 | 8552.37 |
| 1508976000000 | 8574 |
| 1509062400000 | 8527.53 |
| 1509321600000 | 8574.76 |
| 1509408000000 | 8615.99 |
| 1509494400000 | 8635.44 |
| 1509580800000 | 8661.88 |
| 1509667200000 | 8631.93 |
| 1509926400000 | 8605.34 |
| 1510012800000 | 8553.79 |
| 1510099200000 | 8562.85 |
| 1510185600000 | 8489.02 |
| 1510272000000 | 8478.13 |
| 1510531200000 | 8442.26 |
| 1510617600000 | 8458.87 |
| 1510704000000 | 8452.73 |
| 1510790400000 | 8493.75 |
| 1510876800000 | 8470.29 |
| 1511136000000 | 8497.84 |
| 1511222400000 | 8524.17 |
| 1511308800000 | 8534.22 |
| 1511395200000 | 8588.75 |
| 1511481600000 | 8656.6 |
| 1511740800000 | 8597.96 |
| 1511827200000 | 8609.23 |
| 1511913600000 | 8601.77 |
| 1512000000000 | 8630.73 |
| 1512086400000 | 8514.9 |
| 1512345600000 | 8590.32 |
| 1512432000000 | 8560.55 |
| 1512518400000 | 8516.29 |
| 1512604800000 | 8521.3 |
| 1512691200000 | 8545.35 |
| 1512950400000 | 8563.81 |
| 1513036800000 | 8570.74 |
| 1513123200000 | 8561.23 |
| 1513209600000 | 8529.45 |
| 1513296000000 | 8506.89 |
| 1513555200000 | 8648.8 |
| 1513641600000 | 8605.22 |
| 1513728000000 | 8588.6 |
| 1513814400000 | 8619.52 |
| 1513900800000 | 8581.43 |
| 1514160000000 | 8581.43 |
| 1514246400000 | 8598.76 |
| 1514332800000 | 8626.96 |
| 1514419200000 | 8630.28 |
| 1514505600000 | 8640.98 |
| 1514851200000 | 8653.1 |
| 1514937600000 | 8696.68 |
| 1515024000000 | 8838.54 |
| 1515110400000 | 8898.06 |
| 1515369600000 | 8877.16 |
| 1515456000000 | 8881.63 |
| 1515542400000 | 8883.62 |
| 1515628800000 | 8902.54 |
| 1515715200000 | 8995.42 |
| 1515974400000 | 9081.73 |
| 1516060800000 | 9065.58 |
| 1516147200000 | 9061.77 |
| 1516233600000 | 9082.21 |
| 1516320000000 | 9130.61 |
| 1516579200000 | 9180.11 |
| 1516665600000 | 9225.28 |
| 1516752000000 | 9239.62 |
| 1516838400000 | 9284.6 |
| 1516924800000 | 9283.44 |
| 1517184000000 | 9208.13 |
| 1517270400000 | 9173.4 |
| 1517356800000 | 9195.74 |
| 1517443200000 | 9162.12 |
| 1517529600000 | 9007.51 |
| 1517788800000 | 8868.83 |
| 1517875200000 | 8610.67 |
| 1517961600000 | 8733.84 |
| 1518048000000 | 8530.96 |
| 1518134400000 | 8426.08 |
| 1518393600000 | 8555.95 |
| 1518480000000 | 8546.21 |
| 1518566400000 | 8675.32 |
| 1518652800000 | 8773.91 |
| 1518739200000 | 8851.98 |
| 1518998400000 | 8758.99 |
| 1519084800000 | 8777.15 |
| 1519171200000 | 8765.58 |
| 1519257600000 | 8766.11 |
| 1519344000000 | 8764.39 |
| 1519603200000 | 8805.27 |
| 1519689600000 | 8751.81 |
| 1519776000000 | 8674.02 |
| 1519862400000 | 8548.64 |
| 1519948800000 | 8462.79 |
| 1520208000000 | 8560.32 |
| 1520294400000 | 8633.46 |
| 1520380800000 | 8666.69 |
| 1520467200000 | 8712.71 |
| 1520553600000 | 8735.95 |
| 1520812800000 | 8763.16 |
| 1520899200000 | 8733.65 |
| 1520985600000 | 8693.26 |
| 1521072000000 | 8722.89 |
| 1521158400000 | 8715.95 |
| 1521417600000 | 8662.29 |
| 1521504000000 | 8662.98 |
| 1521590400000 | 8639.47 |
| 1521676800000 | 8531.79 |
| 1521763200000 | 8481.03 |
| 1522022400000 | 8475.81 |
| 1522108800000 | 8544.11 |
| 1522195200000 | 8546.55 |
| 1522281600000 | 8558.58 |
| 1522368000000 | 8558.58 |
| 1522627200000 | 8567.17 |
| 1522713600000 | 8489.2 |
| 1522800000000 | 8454.84 |
| 1522886400000 | 8612.66 |
| 1522972800000 | 8603.4 |
| 1523232000000 | 8652.56 |
| 1523318400000 | 8747.19 |
| 1523404800000 | 8708.27 |
| 1523491200000 | 8717.52 |
| 1523577600000 | 8735.97 |
| 1523836800000 | 8750.18 |
| 1523923200000 | 8821.88 |
| 1524009600000 | 8865.57 |
| 1524096000000 | 8853.4 |
| 1524182400000 | 8800.37 |
| 1524441600000 | 8792.61 |
| 1524528000000 | 8776.75 |
| 1524614400000 | 8685.14 |
| 1524700800000 | 8723.29 |
| 1524787200000 | 8744.68 |
| 1525046400000 | 8755.42 |
| 1525132800000 | 8688.8 |
| 1525219200000 | 8719.23 |
| 1525305600000 | 8660.79 |
| 1525392000000 | 8703.52 |
| 1525651200000 | 8757.44 |
| 1525737600000 | 8725.91 |
| 1525824000000 | 8752.69 |
| 1525910400000 | 8780.32 |
| 1525996800000 | 8833.09 |
| 1526256000000 | 8857.59 |
| 1526342400000 | 8777.07 |
| 1526428800000 | 8722.51 |
| 1526515200000 | 8779.9 |
| 1526601600000 | 8747.33 |
| 1526860800000 | 8759.11 |
| 1526947200000 | 8806.16 |
| 1527033600000 | 8653.69 |
| 1527120000000 | 8629.21 |
| 1527206400000 | 8581.75 |
| 1527465600000 | 8520.12 |
| 1527552000000 | 8354.88 |
| 1527638400000 | 8420.01 |
| 1527724800000 | 8400.54 |
| 1527811200000 | 8492.58 |
| 1528070400000 | 8541.64 |
| 1528156800000 | 8495.92 |
| 1528243200000 | 8573.16 |
| 1528329600000 | 8600.88 |
| 1528416000000 | 8531.28 |
| 1528675200000 | 8640.27 |
| 1528761600000 | 8627.99 |
| 1528848000000 | 8631.39 |
| 1528934400000 | 8634.75 |
| 1529020800000 | 8552.74 |
| 1529280000000 | 8465.62 |
| 1529366400000 | 8365.09 |
| 1529452800000 | 8399.08 |
| 1529539200000 | 8333.17 |
| 1529625600000 | 8437.32 |
| 1529884800000 | 8310.36 |
| 1529971200000 | 8296.72 |
| 1530057600000 | 8301.1 |
| 1530144000000 | 8212.33 |
| 1530230400000 | 8360.47 |
| 1530489600000 | 8252.77 |
| 1530576000000 | 8358.73 |
| 1530662400000 | 8362.86 |
| 1530748800000 | 8452.68 |
| 1530835200000 | 8510.73 |
| 1531094400000 | 8556.73 |
| 1531180800000 | 8567.39 |
| 1531267200000 | 8462.18 |
| 1531353600000 | 8494.56 |
| 1531440000000 | 8500.51 |
| 1531699200000 | 8523.9 |
| 1531785600000 | 8534.53 |
| 1531872000000 | 8568.37 |
| 1531958400000 | 8522.16 |
| 1532044800000 | 8575.6 |
| 1532304000000 | 8561.51 |
| 1532390400000 | 8629.89 |
| 1532476800000 | 8586.13 |
| 1532563200000 | 8666.81 |
| 1532649600000 | 8695.29 |
| 1532908800000 | 8717.23 |
| 1532995200000 | 8718.7 |
| 1533081600000 | 8669.69 |
| 1533168000000 | 8565.64 |
| 1533254400000 | 8588.48 |
| 1533513600000 | 8563.86 |
| 1533600000000 | 8629.06 |
| 1533686400000 | 8610.78 |
| 1533772800000 | 8601.67 |
| 1533859200000 | 8384.75 |
| 1534118400000 | 8348.59 |
| 1534204800000 | 8323.96 |
| 1534291200000 | 8174.16 |
| 1534377600000 | 8267.9 |
| 1534464000000 | 8273.9 |
| 1534723200000 | 8343.95 |
| 1534809600000 | 8443.34 |
| 1534896000000 | 8504.85 |
| 1534982400000 | 8482.99 |
| 1535068800000 | 8532.43 |
| 1535328000000 | 8628.91 |
| 1535414400000 | 8651.93 |
| 1535500800000 | 8658.42 |
| 1535587200000 | 8602.23 |
| 1535673600000 | 8515.59 |
| 1535932800000 | 8518.1 |
| 1536019200000 | 8401.55 |
| 1536105600000 | 8348.47 |
| 1536192000000 | 8314.88 |
| 1536278400000 | 8292.86 |
| 1536537600000 | 8346.92 |
| 1536624000000 | 8329.78 |
| 1536710400000 | 8398.23 |
| 1536796800000 | 8433.52 |
| 1536883200000 | 8457.48 |
| 1537142400000 | 8479.56 |
| 1537228800000 | 8503.68 |
| 1537315200000 | 8499.16 |
| 1537401600000 | 8625.76 |
| 1537488000000 | 8677.5 |
| 1537747200000 | 8645.51 |
| 1537833600000 | 8674.89 |
| 1537920000000 | 8665.9 |
| 1538006400000 | 8642.08 |
| 1538092800000 | 8514.27 |
| 1538352000000 | 8509.88 |
| 1538438400000 | 8446.39 |
| 1538524800000 | 8468 |
| 1538611200000 | 8361.94 |
| 1538697600000 | 8283.24 |
| 1538956800000 | 8162.41 |
| 1539043200000 | 8176.67 |
| 1539129600000 | 8075.47 |
| 1539216000000 | 7935.46 |
| 1539302400000 | 7927.12 |
| 1539561600000 | 7961.86 |
| 1539648000000 | 8092.13 |
| 1539734400000 | 8019.92 |
| 1539820800000 | 7949.22 |
| 1539907200000 | 7945.1 |
| 1540166400000 | 7893.7 |
| 1540252800000 | 7755.27 |
| 1540339200000 | 7683.21 |
| 1540425600000 | 7727.32 |
| 1540512000000 | 7668.29 |
| 1540771200000 | 7743.86 |
| 1540857600000 | 7733.07 |
| 1540944000000 | 7836.64 |
| 1541030400000 | 7893.56 |
| 1541116800000 | 7913.35 |
| 1541376000000 | 7907.96 |
| 1541462400000 | 7902.69 |
| 1541548800000 | 8024.35 |
| 1541635200000 | 7992.4 |
| 1541721600000 | 7922.83 |
| 1541980800000 | 7782.48 |
| 1542067200000 | 7847.83 |
| 1542153600000 | 7816.31 |
| 1542240000000 | 7768.67 |
| 1542326400000 | 7819.1 |
| 1542585600000 | 7797.05 |
| 1542672000000 | 7667.12 |
| 1542758400000 | 7741.71 |
| 1542844800000 | 7689.34 |
| 1542931200000 | 7687.14 |
| 1543190400000 | 7776.77 |
| 1543276800000 | 7729.41 |
| 1543363200000 | 7717.76 |
| 1543449600000 | 7824.05 |
| 1543536000000 | 7777.68 |
| 1543795200000 | 7885.5 |
| 1543881600000 | 7830.07 |
| 1543968000000 | 7730.87 |
| 1544054400000 | 7518.64 |
| 1544140800000 | 7570.38 |
| 1544400000000 | 7437.81 |
| 1544486400000 | 7514.99 |
| 1544572800000 | 7661.92 |
| 1544659200000 | 7640.68 |
| 1544745600000 | 7557.13 |
| 1545004800000 | 7495 |
| 1545091200000 | 7458 |
| 1545177600000 | 7513.22 |
| 1545264000000 | 7385.76 |
| 1545350400000 | 7374.25 |
| 1545609600000 | 7339.34 |
| 1545696000000 | 7339.34 |
| 1545782400000 | 7332.55 |
| 1545868800000 | 7214.88 |
| 1545955200000 | 7373.43 |
| 1546214400000 | 7405.22 |
| 1546387200000 | 7348.67 |
| 1546473600000 | 7304.25 |
| 1546560000000 | 7517.01 |
| 1546819200000 | 7540.09 |
| 1546905600000 | 7596.01 |
| 1546992000000 | 7694.11 |
| 1547078400000 | 7720.58 |
| 1547164800000 | 7684.75 |
| 1547424000000 | 7633.49 |
| 1547510400000 | 7644.77 |
| 1547596800000 | 7659.99 |
| 1547683200000 | 7648.8 |
| 1547769600000 | 7774.02 |
| 1548028800000 | 7752.83 |
| 1548115200000 | 7716.79 |
| 1548201600000 | 7728.91 |
| 1548288000000 | 7739.79 |
| 1548374400000 | 7822.51 |
| 1548633600000 | 7782.41 |
| 1548720000000 | 7815.14 |
| 1548806400000 | 7840.44 |
| 1548892800000 | 7872.76 |
| 1548979200000 | 7892.17 |
| 1549238400000 | 7859.16 |
| 1549324800000 | 7970.11 |
| 1549411200000 | 7950.59 |
| 1549497600000 | 7798.55 |
| 1549584000000 | 7732.1 |
| 1549843200000 | 7768.91 |
| 1549929600000 | 7834.12 |
| 1550016000000 | 7865.27 |
| 1550102400000 | 7838.16 |
| 1550188800000 | 7947.87 |
| 1550448000000 | 7999.7 |
| 1550534400000 | 7997.98 |
| 1550620800000 | 8057.17 |
| 1550707200000 | 8048.38 |
| 1550793600000 | 8061.99 |
| 1551052800000 | 8093.47 |
| 1551139200000 | 8119.24 |
| 1551225600000 | 8110.51 |
| 1551312000000 | 8141.28 |
| 1551398400000 | 8181.53 |
| 1551657600000 | 8155.65 |
| 1551744000000 | 8152.37 |
| 1551830400000 | 8146.29 |
| 1551916800000 | 8048.15 |
| 1552003200000 | 7997.19 |
| 1552262400000 | 8044.77 |
| 1552348800000 | 8078.95 |
| 1552435200000 | 8149.91 |
| 1552521600000 | 8208.75 |
| 1552608000000 | 8289.85 |
| 1552867200000 | 8318.06 |
| 1552953600000 | 8375.57 |
| 1553040000000 | 8312.13 |
| 1553126400000 | 8319.49 |
| 1553212800000 | 8131.76 |
| 1553472000000 | 8139.26 |
| 1553558400000 | 8170.79 |
| 1553644800000 | 8154.39 |
| 1553731200000 | 8135.72 |
| 1553817600000 | 8199.74 |
| 1554076800000 | 8283.29 |
| 1554163200000 | 8288.57 |
| 1554249600000 | 8398.82 |
| 1554336000000 | 8384.68 |
| 1554422400000 | 8407.19 |
| 1554681600000 | 8418.56 |
| 1554768000000 | 8387.47 |
| 1554854400000 | 8387.94 |
| 1554940800000 | 8421.73 |
| 1555027200000 | 8471.7 |
| 1555286400000 | 8489.16 |
| 1555372800000 | 8511.4 |
| 1555459200000 | 8528.52 |
| 1555545600000 | 8510.52 |
| 1555632000000 | 8510.52 |
| 1555891200000 | 8513.48 |
| 1555977600000 | 8499.64 |
| 1556064000000 | 8497.09 |
| 1556150400000 | 8444.81 |
| 1556236800000 | 8485.9 |
| 1556496000000 | 8505.25 |
| 1556582400000 | 8537.29 |
| 1556668800000 | 8564.2 |
| 1556755200000 | 8479.75 |
| 1556841600000 | 8499.04 |
| 1557100800000 | 8422.47 |
| 1557187200000 | 8314.77 |
| 1557273600000 | 8358.76 |
| 1557360000000 | 8233.4 |
| 1557446400000 | 8283.15 |
| 1557705600000 | 8181.03 |
| 1557792000000 | 8250.14 |
| 1557878400000 | 8291.23 |
| 1557964800000 | 8404.77 |
| 1558051200000 | 8366.38 |
| 1558310400000 | 8282.85 |
| 1558396800000 | 8345.26 |
| 1558483200000 | 8335.71 |
| 1558569600000 | 8214.6 |
| 1558656000000 | 8309.97 |
| 1558915200000 | 8331.26 |
| 1559001600000 | 8292.76 |
| 1559088000000 | 8150.54 |
| 1559174400000 | 8176.36 |
| 1559260800000 | 8122.24 |
| 1559520000000 | 8213.49 |
| 1559606400000 | 8289.46 |
| 1559692800000 | 8342.99 |
| 1559779200000 | 8352.63 |
| 1559865600000 | 8473.78 |
| 1560124800000 | 8475.1 |
| 1560211200000 | 8536.51 |
| 1560297600000 | 8517.96 |
| 1560384000000 | 8498.28 |
| 1560470400000 | 8434.84 |
| 1560729600000 | 8434.59 |
| 1560816000000 | 8555.97 |
| 1560902400000 | 8581.53 |
| 1560988800000 | 8680.22 |
| 1561075200000 | 8677.49 |
| 1561334400000 | 8708.35 |
| 1561420800000 | 8688.65 |
| 1561507200000 | 8660.17 |
| 1561593600000 | 8654.87 |
| 1561680000000 | 8731.56 |
| 1561939200000 | 8745.48 |
| 1562025600000 | 8748.92 |
| 1562112000000 | 8821.21 |
| 1562198400000 | 8834.92 |
| 1562284800000 | 8725.16 |
| 1562544000000 | 8711.91 |
| 1562630400000 | 8662.42 |
| 1562716800000 | 8682.68 |
| 1562803200000 | 8666.56 |
| 1562889600000 | 8664.19 |
| 1563148800000 | 8701.87 |
| 1563235200000 | 8708.93 |
| 1563321600000 | 8678.77 |
| 1563408000000 | 8649.77 |
| 1563494400000 | 8654.93 |
| 1563753600000 | 8672.66 |
| 1563840000000 | 8709.47 |
| 1563926400000 | 8711.67 |
| 1564012800000 | 8667.68 |
| 1564099200000 | 8672.57 |
| 1564358400000 | 8669.92 |
| 1564444800000 | 8542.17 |
| 1564531200000 | 8558.24 |
| 1564617600000 | 8553.89 |
| 1564704000000 | 8387 |
| 1564963200000 | 8277.83 |
| 1565049600000 | 8238.38 |
| 1565136000000 | 8285.1 |
| 1565222400000 | 8429.61 |
| 1565308800000 | 8361.73 |
| 1565568000000 | 8357.07 |
| 1565654400000 | 8383.54 |
| 1565740800000 | 8197.37 |
| 1565827200000 | 8142.2 |
| 1565913600000 | 8248.01 |
| 1566172800000 | 8337.79 |
| 1566259200000 | 8279.94 |
| 1566345600000 | 8390.63 |
| 1566432000000 | 8332.35 |
| 1566518400000 | 8279.14 |
| 1566777600000 | 8293.54 |
| 1566864000000 | 8339.94 |
| 1566950400000 | 8299.22 |
| 1567036800000 | 8385.55 |
| 1567123200000 | 8404.26 |
| 1567382400000 | 8394.73 |
| 1567468800000 | 8362.16 |
| 1567555200000 | 8490.07 |
| 1567641600000 | 8571.77 |
| 1567728000000 | 8609.49 |
| 1567987200000 | 8598.16 |
| 1568073600000 | 8581.82 |
| 1568160000000 | 8603.53 |
| 1568246400000 | 8662.89 |
| 1568332800000 | 8714.09 |
| 1568592000000 | 8584.74 |
| 1568678400000 | 8618.3 |
| 1568764800000 | 8634.4 |
| 1568851200000 | 8687.48 |
| 1568937600000 | 8675.46 |
| 1569196800000 | 8594.35 |
| 1569283200000 | 8596.47 |
| 1569369600000 | 8512.31 |
| 1569456000000 | 8552.9 |
| 1569542400000 | 8594 |
| 1569801600000 | 8592.23 |
| 1569888000000 | 8497.83 |
| 1569974400000 | 8290.54 |
| 1570060800000 | 8321.95 |
| 1570147200000 | 8392.64 |
| 1570406400000 | 8469.24 |
| 1570492800000 | 8351.81 |
| 1570579200000 | 8413.73 |
| 1570665600000 | 8498.92 |
| 1570752000000 | 8658.8 |
| 1571011200000 | 8628.88 |
| 1571097600000 | 8720.85 |
| 1571184000000 | 8728.66 |
| 1571270400000 | 8771.37 |
| 1571356800000 | 8759.76 |
| 1571616000000 | 8815.84 |
| 1571702400000 | 8812.52 |
| 1571788800000 | 8801.42 |
| 1571875200000 | 8843.18 |
| 1571961600000 | 8852.72 |
| 1572220800000 | 8872.95 |
| 1572307200000 | 8881.56 |
| 1572393600000 | 8899.13 |
| 1572480000000 | 8888.77 |
| 1572566400000 | 8960.81 |
| 1572825600000 | 9048.29 |
| 1572912000000 | 8988.94 |
| 1572998400000 | 9012.98 |
| 1573084800000 | 9027.62 |
| 1573171200000 | 8997.17 |
| 1573430400000 | 9002.36 |
| 1573516800000 | 9022.69 |
| 1573603200000 | 8999.59 |
| 1573689600000 | 8964.89 |
| 1573776000000 | 9052.65 |
| 1574035200000 | 9062.09 |
| 1574121600000 | 9048.19 |
| 1574208000000 | 9013.85 |
| 1574294400000 | 8986.95 |
| 1574380800000 | 8978.29 |
| 1574640000000 | 9028.43 |
| 1574726400000 | 9051.73 |
| 1574812800000 | 9053.73 |
| 1574899200000 | 9043.55 |
| 1574985600000 | 9032.49 |
| 1575244800000 | 8922.8 |
| 1575331200000 | 8892.15 |
| 1575417600000 | 8999.18 |
| 1575504000000 | 8996.1 |
| 1575590400000 | 9060.53 |
| 1575849600000 | 9045.29 |
| 1575936000000 | 9044.56 |
| 1576022400000 | 9066.86 |
| 1576108800000 | 9130.84 |
| 1576195200000 | 9186.33 |
| 1576454400000 | 9287.47 |
| 1576540800000 | 9275.21 |
| 1576627200000 | 9238.64 |
| 1576713600000 | 9248.31 |
| 1576800000000 | 9304.73 |
| 1577059200000 | 9316.1 |
| 1577145600000 | 9323.1 |
| 1577232000000 | 9323.1 |
| 1577318400000 | 9327.35 |
| 1577404800000 | 9395.14 |
| 1577664000000 | 9349.71 |
| 1577750400000 | 9351.89 |
| 1577923200000 | 9428.71 |
| 1578009600000 | 9370.4 |
| 1578268800000 | 9349.52 |
| 1578355200000 | 9334.31 |
| 1578441600000 | 9335.57 |
| 1578528000000 | 9355.37 |
| 1578614400000 | 9352.57 |
| 1578873600000 | 9360.3 |
| 1578960000000 | 9370.3 |
| 1579046400000 | 9393.63 |
| 1579132800000 | 9413.27 |
| 1579219200000 | 9461.3 |
| 1579478400000 | 9447.47 |
| 1579564800000 | 9448.74 |
| 1579651200000 | 9405.68 |
| 1579737600000 | 9317.64 |
| 1579824000000 | 9381.58 |
| 1580083200000 | 9158.6 |
| 1580169600000 | 9237.05 |
| 1580256000000 | 9280.47 |
| 1580342400000 | 9213.62 |
| 1580428800000 | 9148.73 |
| 1580688000000 | 9170.27 |
| 1580774400000 | 9300.79 |
| 1580860800000 | 9406.89 |
| 1580947200000 | 9439.76 |
| 1581033600000 | 9404.47 |
| 1581292800000 | 9378.63 |
| 1581379200000 | 9454.32 |
| 1581465600000 | 9488.38 |
| 1581552000000 | 9442.18 |
| 1581638400000 | 9443.42 |
| 1581897600000 | 9460.03 |
| 1581984000000 | 9416.44 |
| 1582070400000 | 9474.04 |
| 1582156800000 | 9402.97 |
| 1582243200000 | 9388.46 |
| 1582502400000 | 9029.83 |
| 1582588800000 | 8862.93 |
| 1582675200000 | 8876.21 |
| 1582761600000 | 8674.9 |
| 1582848000000 | 8375.53 |
| 1583107200000 | 8518.57 |
| 1583193600000 | 8677.68 |
| 1583280000000 | 8762.78 |
| 1583366400000 | 8668.68 |
| 1583452800000 | 8443.19 |
| 1583712000000 | 7893.62 |
| 1583798400000 | 7749.72 |
| 1583884800000 | 7662.34 |
| 1583971200000 | 6666.01 |
| 1584057600000 | 6761.87 |
| 1584316800000 | 6489.63 |
| 1584403200000 | 6556.69 |
| 1584489600000 | 6227.98 |
| 1584576000000 | 6373.55 |
| 1584662400000 | 6483.82 |
| 1584921600000 | 6297 |
| 1585008000000 | 6808.84 |
| 1585094400000 | 7023.49 |
| 1585180800000 | 7303.96 |
| 1585267200000 | 7093.67 |
| 1585526400000 | 7172.58 |
| 1585612800000 | 7231.79 |
| 1585699200000 | 7001.4 |
| 1585785600000 | 6997.48 |
| 1585872000000 | 6904.37 |
| 1586131200000 | 7161.74 |
| 1586217600000 | 7360.11 |
| 1586304000000 | 7338.11 |
| 1586390400000 | 7468.62 |
| 1586476800000 | 7468.62 |
| 1586736000000 | 7442.23 |
| 1586822400000 | 7553.77 |
| 1586908800000 | 7271.6 |
| 1586995200000 | 7273.97 |
| 1587081600000 | 7488.81 |
| 1587340800000 | 7542.2 |
| 1587427200000 | 7295.08 |
| 1587513600000 | 7387.54 |
| 1587600000000 | 7442.96 |
| 1587686400000 | 7360.79 |
| 1587945600000 | 7522.5 |
| 1588032000000 | 7632.6 |
| 1588118400000 | 7769.09 |
| 1588204800000 | 7695.86 |
| 1588291200000 | 7724.38 |
| 1588550400000 | 7416.96 |
| 1588636800000 | 7522.39 |
| 1588723200000 | 7462.08 |
| 1588809600000 | 7536.12 |
| 1588896000000 | 7680.31 |
| 1589155200000 | 7618.09 |
| 1589241600000 | 7675.19 |
| 1589328000000 | 7502.07 |
| 1589414400000 | 7337.84 |
| 1589500800000 | 7380.46 |
| 1589760000000 | 7713.8 |
| 1589846400000 | 7732.07 |
| 1589932800000 | 7848.47 |
| 1590019200000 | 7755.29 |
| 1590105600000 | 7715.45 |
| 1590364800000 | 7864.11 |
| 1590451200000 | 7994.03 |
| 1590537600000 | 8009.4 |
| 1590624000000 | 8204.52 |
| 1590710400000 | 8163.33 |
| 1590969600000 | 8235.88 |
| 1591056000000 | 8414.89 |
| 1591142400000 | 8662.19 |
| 1591228800000 | 8717.68 |
| 1591315200000 | 8890.54 |
| 1591574400000 | 8855.41 |
| 1591660800000 | 8819.64 |
| 1591747200000 | 8769.67 |
| 1591833600000 | 8453.27 |
| 1591920000000 | 8364.69 |
| 1592179200000 | 8373.33 |
| 1592265600000 | 8579.75 |
| 1592352000000 | 8650.71 |
| 1592438400000 | 8607.15 |
| 1592524800000 | 8622.66 |
| 1592784000000 | 8609.2 |
| 1592870400000 | 8795.74 |
| 1592956800000 | 8513.42 |
| 1593043200000 | 8535.33 |
| 1593129600000 | 8491.1 |
| 1593388800000 | 8572.87 |
| 1593475200000 | 8573.92 |
| 1593561600000 | 8610.32 |
| 1593648000000 | 8761.8 |
| 1593734400000 | 8720.41 |
| 1593993600000 | 8915.95 |
| 1594080000000 | 8844.8 |
| 1594166400000 | 8822.84 |
| 1594252800000 | 8738.94 |
| 1594339200000 | 8835.81 |
| 1594598400000 | 8981.83 |
| 1594684800000 | 8943.9 |
| 1594771200000 | 9102.5 |
| 1594857600000 | 9082.7 |
| 1594944000000 | 9092.03 |
| 1595203200000 | 9184.35 |
| 1595289600000 | 9248.36 |
| 1595376000000 | 9280.33 |
| 1595462400000 | 9275.84 |
| 1595548800000 | 9130.27 |
| 1595808000000 | 9235.27 |
| 1595894400000 | 9209.39 |
| 1595980800000 | 9241.05 |
| 1596067200000 | 9045.49 |
| 1596153600000 | 8986.79 |
| 1596412800000 | 9102.92 |
| 1596499200000 | 9111.78 |
| 1596585600000 | 9241.38 |
| 1596672000000 | 9149.94 |
| 1596758400000 | 9141.22 |
| 1597017600000 | 9142.88 |
| 1597104000000 | 9294.39 |
| 1597190400000 | 9423.9 |
| 1597276800000 | 9410.33 |
| 1597363200000 | 9294.08 |
| 1597622400000 | 9356.54 |
| 1597708800000 | 9341.02 |
| 1597795200000 | 9392.74 |
| 1597881600000 | 9251.53 |
| 1597968000000 | 9189.91 |
| 1598227200000 | 9371.04 |
| 1598313600000 | 9364.13 |
| 1598400000000 | 9445.88 |
| 1598486400000 | 9360.07 |
| 1598572800000 | 9394.39 |
| 1598832000000 | 9367.77 |
| 1598918400000 | 9363.27 |
| 1599004800000 | 9429.66 |
| 1599091200000 | 9307.66 |
| 1599177600000 | 9174.46 |
| 1599436800000 | 9342.22 |
| 1599523200000 | 9203.44 |
| 1599609600000 | 9386.82 |
| 1599696000000 | 9409.56 |
| 1599782400000 | 9392.02 |
| 1600041600000 | 9432.07 |
| 1600128000000 | 9464.39 |
| 1600214400000 | 9492.65 |
| 1600300800000 | 9428.85 |
| 1600387200000 | 9416.41 |
| 1600646400000 | 9034.25 |
| 1600732800000 | 9027.84 |
| 1600819200000 | 9022.23 |
| 1600905600000 | 8913.65 |
| 1600992000000 | 8879.99 |
| 1601251200000 | 9091.38 |
| 1601337600000 | 9128.02 |
| 1601424000000 | 9102.24 |
| 1601510400000 | 9140.7 |
| 1601596800000 | 9126.75 |
| 1601856000000 | 9277.14 |
| 1601942400000 | 9286.25 |
| 1602028800000 | 9261.43 |
| 1602115200000 | 9322.83 |
| 1602201600000 | 9424.36 |
| 1602460800000 | 9498.23 |
| 1602547200000 | 9395.08 |
| 1602633600000 | 9400.36 |
| 1602720000000 | 9159.91 |
| 1602806400000 | 9293.56 |
| 1603065600000 | 9334.6 |
| 1603152000000 | 9343.17 |
| 1603238400000 | 9240.03 |
| 1603324800000 | 9187.79 |
| 1603411200000 | 9252.84 |
| 1603670400000 | 9056.31 |
| 1603756800000 | 8979.74 |
| 1603843200000 | 8642.99 |
| 1603929600000 | 8569.87 |
| 1604016000000 | 8576.26 |
| 1604275200000 | 8718.79 |
| 1604361600000 | 8982.56 |
| 1604448000000 | 9168.55 |
| 1604534400000 | 9374.44 |
| 1604620800000 | 9389.74 |
| 1604880000000 | 9705.32 |
| 1604966400000 | 9748.82 |
| 1605052800000 | 9788.03 |
| 1605139200000 | 9758.2 |
| 1605225600000 | 9773.48 |
| 1605484800000 | 9884.48 |
| 1605571200000 | 9902.47 |
| 1605657600000 | 9938.48 |
| 1605744000000 | 9845.7 |
| 1605830400000 | 9905.58 |
| 1606089600000 | 9853.57 |
| 1606176000000 | 9979.68 |
| 1606262400000 | 10015.52 |
| 1606348800000 | 10025.84 |
| 1606435200000 | 10122.99 |
| 1606694400000 | 10052.08 |
| 1606780800000 | 10150.94 |
| 1606867200000 | 10172.93 |
| 1606953600000 | 10208.6 |
| 1607040000000 | 10248.55 |
| 1607299200000 | 10240.72 |
| 1607385600000 | 10233.28 |
| 1607472000000 | 10222.75 |
| 1607558400000 | 10233.52 |
| 1607644800000 | 10143.75 |
| 1607904000000 | 10194.83 |
| 1607990400000 | 10245.61 |
| 1608076800000 | 10339.62 |
| 1608163200000 | 10429.33 |
| 1608249600000 | 10404.89 |
| 1608508800000 | 10154.5 |
| 1608595200000 | 10237.38 |
| 1608681600000 | 10332.61 |
| 1608768000000 | 10335.78 |
| 1608854400000 | 10335.78 |
| 1609113600000 | 10473.81 |
| 1609200000000 | 10544.07 |
| 1609286400000 | 10559.06 |
| 1609372800000 | 10476.33 |
| 1609718400000 | 10579.47 |
| 1609804800000 | 10537.51 |
| 1609891200000 | 10648.4 |
| 1609977600000 | 10694.06 |
| 1610064000000 | 10763.13 |
| 1610323200000 | 10617.33 |
| 1610409600000 | 10625.3 |
| 1610496000000 | 10636.58 |
| 1610582400000 | 10669.45 |
| 1610668800000 | 10535.41 |
| 1610928000000 | 10545.94 |
| 1611014400000 | 10579.77 |
| 1611100800000 | 10634.58 |
| 1611187200000 | 10674.64 |
| 1611273600000 | 10642.97 |
| 1611532800000 | 10505.25 |
| 1611619200000 | 10604.69 |
| 1611705600000 | 10409.03 |
| 1611792000000 | 10463.03 |
| 1611878400000 | 10293.06 |
| 1612137600000 | 10370.87 |
| 1612224000000 | 10466.34 |
| 1612310400000 | 10496.01 |
| 1612396800000 | 10537.1 |
| 1612483200000 | 10578.55 |
| 1612742400000 | 10623.08 |
| 1612828800000 | 10654.2 |
| 1612915200000 | 10656.37 |
| 1613001600000 | 10718.66 |
| 1613088000000 | 10758.97 |
| 1613347200000 | 10865.65 |
| 1613433600000 | 10836.34 |
| 1613520000000 | 10676.04 |
| 1613606400000 | 10633.47 |
| 1613692800000 | 10748.79 |
| 1613952000000 | 10705.37 |
| 1614038400000 | 10655.81 |
| 1614124800000 | 10667.68 |
| 1614211200000 | 10727.64 |
| 1614297600000 | 10514.06 |
| 1614556800000 | 10626.46 |
| 1614643200000 | 10656.48 |
| 1614729600000 | 10648.98 |
| 1614816000000 | 10590.99 |
| 1614902400000 | 10385.65 |
| 1615161600000 | 10571.86 |
| 1615248000000 | 10676.86 |
| 1615334400000 | 10754.38 |
| 1615420800000 | 10874.79 |
| 1615507200000 | 10820.27 |
| 1615766400000 | 10807.21 |
| 1615852800000 | 10865.83 |
| 1615939200000 | 10845.05 |
| 1616025600000 | 10913.51 |
| 1616112000000 | 10832.66 |
| 1616371200000 | 10885.62 |
| 1616457600000 | 10810 |
| 1616544000000 | 10773.56 |
| 1616630400000 | 10724.79 |
| 1616716800000 | 10831.42 |
| 1616976000000 | 10823.69 |
| 1617062400000 | 10874.35 |
| 1617148800000 | 10878.15 |
| 1617235200000 | 10952.93 |
| 1617321600000 | 10952.87 |
| 1617580800000 | 10995.62 |
| 1617667200000 | 11100.17 |
| 1617753600000 | 11132.67 |
| 1617840000000 | 11198.82 |
| 1617926400000 | 11217.03 |
| 1618185600000 | 11184.72 |
| 1618272000000 | 11224.57 |
| 1618358400000 | 11268.11 |
| 1618444800000 | 11315.9 |
| 1618531200000 | 11438.65 |
| 1618790400000 | 11456.98 |
| 1618876800000 | 11291.52 |
| 1618963200000 | 11357.7 |
| 1619049600000 | 11448.52 |
| 1619136000000 | 11463.77 |
| 1619395200000 | 11515.96 |
| 1619481600000 | 11510.21 |
| 1619568000000 | 11522.58 |
| 1619654400000 | 11506.55 |
| 1619740800000 | 11390.94 |
| 1620000000000 | 11501.3 |
| 1620086400000 | 11276.04 |
| 1620172800000 | 11457.91 |
| 1620259200000 | 11504.87 |
| 1620345600000 | 11693.57 |
| 1620604800000 | 11700.67 |
| 1620691200000 | 11489.86 |
| 1620777600000 | 11421.93 |
| 1620864000000 | 11437.76 |
| 1620950400000 | 11640.38 |
| 1621209600000 | 11647.74 |
| 1621296000000 | 11740.58 |
| 1621382400000 | 11559.92 |
| 1621468800000 | 11719.11 |
| 1621555200000 | 11775.64 |
| 1621814400000 | 11829.39 |
| 1621900800000 | 11879.7 |
| 1621987200000 | 11847.87 |
| 1622073600000 | 11852.17 |
| 1622160000000 | 11914.94 |
| 1622419200000 | 11883.78 |
| 1622505600000 | 12002.42 |
| 1622592000000 | 11990.77 |
| 1622678400000 | 11922.87 |
| 1622764800000 | 11997.62 |
| 1623024000000 | 12061.27 |
| 1623110400000 | 12071.11 |
| 1623196800000 | 12099.52 |
| 1623283200000 | 12083.59 |
| 1623369600000 | 12089.87 |
| 1623628800000 | 12128.74 |
| 1623715200000 | 12152.21 |
| 1623801600000 | 12168.24 |
| 1623888000000 | 11981.87 |
| 1623974400000 | 11726.81 |
| 1624233600000 | 11858.91 |
| 1624320000000 | 11867.96 |
| 1624406400000 | 11813.03 |
| 1624492800000 | 11925.03 |
| 1624579200000 | 11957.86 |
| 1624838400000 | 11868.61 |
| 1624924800000 | 11898.94 |
| 1625011200000 | 11752.94 |
| 1625097600000 | 11822.95 |
| 1625184000000 | 11827.58 |
| 1625443200000 | 11866.44 |
| 1625529600000 | 11779.22 |
| 1625616000000 | 11836.83 |
| 1625702400000 | 11707.07 |
| 1625788800000 | 11864.48 |
| 1626048000000 | 11954.72 |
| 1626134400000 | 11912.73 |
| 1626220800000 | 11906.95 |
| 1626307200000 | 11798.44 |
| 1626393600000 | 11761.54 |
| 1626652800000 | 11522.96 |
| 1626739200000 | 11546.76 |
| 1626825600000 | 11753.91 |
| 1626912000000 | 11836.83 |
| 1626998400000 | 11937.57 |
| 1627257600000 | 11970.11 |
| 1627344000000 | 11911.73 |
| 1627430400000 | 11981.71 |
| 1627516800000 | 12111.59 |
| 1627603200000 | 12052.7 |
| 1627862400000 | 12152.05 |
| 1627948800000 | 12145.95 |
| 1628035200000 | 12228.58 |
| 1628121600000 | 12269.25 |
| 1628208000000 | 12182.68 |
| 1628467200000 | 12206.16 |
| 1628553600000 | 12207.32 |
| 1628640000000 | 12248.5 |
| 1628726400000 | 12279.2 |
| 1628812800000 | 12377.34 |
| 1629072000000 | 12307.85 |
| 1629158400000 | 12250.05 |
| 1629244800000 | 12259.87 |
| 1629331200000 | 12054.76 |
| 1629417600000 | 12104.32 |
| 1629676800000 | 12260.6 |
| 1629763200000 | 12271.35 |
| 1629849600000 | 12251.6 |
| 1629936000000 | 12224.94 |
| 1630022400000 | 12306.8 |
| 1630281600000 | 12326.22 |
| 1630368000000 | 12277.01 |
| 1630454400000 | 12394.36 |
| 1630540800000 | 12443.28 |
| 1630627200000 | 12375.17 |
| 1630886400000 | 12447.33 |
| 1630972800000 | 12381.86 |
| 1631059200000 | 12209.17 |
| 1631145600000 | 12213.77 |
| 1631232000000 | 12189.65 |
| 1631491200000 | 12180.66 |
| 1631577600000 | 12210.85 |
| 1631664000000 | 12111 |
| 1631750400000 | 12121.12 |
| 1631836800000 | 11978.92 |
| 1632096000000 | 11745.42 |
| 1632182400000 | 11873.16 |
| 1632268800000 | 11988.19 |
| 1632355200000 | 12136.13 |
| 1632441600000 | 11977.41 |
| 1632700800000 | 11918.04 |
| 1632787200000 | 11615.88 |
| 1632873600000 | 11620.88 |
| 1632960000000 | 11572.51 |
| 1633046400000 | 11527.51 |
| 1633305600000 | 11496.64 |
| 1633392000000 | 11596.89 |
| 1633478400000 | 11426.54 |
| 1633564800000 | 11644.06 |
| 1633651200000 | 11610.57 |
| 1633910400000 | 11595.77 |
| 1633996800000 | 11570.8 |
| 1634083200000 | 11693.99 |
| 1634169600000 | 11852.42 |
| 1634256000000 | 11956.08 |
| 1634515200000 | 11905.59 |
| 1634601600000 | 11988.15 |
| 1634688000000 | 12039.89 |
| 1634774400000 | 12043.58 |
| 1634860800000 | 12120.99 |
| 1635120000000 | 12086.42 |
| 1635206400000 | 12147.99 |
| 1635292800000 | 12115.27 |
| 1635379200000 | 12240.76 |
| 1635465600000 | 12143.84 |
| 1635724800000 | 12264.32 |
| 1635811200000 | 12300.21 |
| 1635897600000 | 12363.51 |
| 1635984000000 | 12387.45 |
| 1636070400000 | 12382.21 |
| 1636329600000 | 12424.08 |
| 1636416000000 | 12397.96 |
| 1636502400000 | 12333.72 |
| 1636588800000 | 12320.06 |
| 1636675200000 | 12347.07 |
| 1636934400000 | 12363.57 |
| 1637020800000 | 12316.44 |
| 1637107200000 | 12293.11 |
| 1637193600000 | 12286.94 |
| 1637280000000 | 12215.7 |
| 1637539200000 | 12118.33 |
| 1637625600000 | 11948.72 |
| 1637712000000 | 11873.21 |
| 1637798400000 | 11946.15 |
| 1637884800000 | 11648.97 |
| 1638144000000 | 11675.85 |
| 1638230400000 | 11558.17 |
| 1638316800000 | 11838.63 |
| 1638403200000 | 11670.8 |
| 1638489600000 | 11565.2 |
| 1638748800000 | 11673.34 |
| 1638835200000 | 11962.49 |
| 1638921600000 | 11994.71 |
| 1639008000000 | 11923.13 |
| 1639094400000 | 11907.26 |
| 1639353600000 | 11836.2 |
| 1639440000000 | 11713.41 |
| 1639526400000 | 11755.54 |
| 1639612800000 | 11948.42 |
| 1639699200000 | 11829.33 |
| 1639958400000 | 11677.72 |
| 1640044800000 | 11809.15 |
| 1640131200000 | 11972.73 |
| 1640217600000 | 12070.08 |
| 1640304000000 | 12080.57 |
| 1640563200000 | 12160.28 |
| 1640649600000 | 12218.85 |
| 1640736000000 | 12230.65 |
| 1640822400000 | 12238.48 |
| 1640908800000 | 12263.32 |
| 1641168000000 | 12242.05 |
| 1641254400000 | 12314.35 |
| 1641340800000 | 12350.24 |
| 1641427200000 | 12145.7 |
| 1641513600000 | 12129.52 |
| 1641772800000 | 11895.05 |
| 1641859200000 | 12018.95 |
| 1641945600000 | 12183.18 |
| 1642032000000 | 12210.92 |
| 1642118400000 | 12039.06 |
| 1642377600000 | 12081.25 |
| 1642464000000 | 11884.89 |
| 1642550400000 | 11897.92 |
| 1642636800000 | 11973.44 |
| 1642723200000 | 11754.26 |
| 1642982400000 | 11247.99 |
| 1643068800000 | 11271.03 |
| 1643155200000 | 11479.06 |
| 1643241600000 | 11390.11 |
| 1643328000000 | 11300.67 |
| 1643587200000 | 11468.29 |
| 1643673600000 | 11657.68 |
| 1643760000000 | 11748.39 |
| 1643846400000 | 11655.17 |
| 1643932800000 | 11514.02 |
| 1644192000000 | 11594.16 |
| 1644278400000 | 11554.43 |
| 1644364800000 | 11793.06 |
| 1644451200000 | 11778.34 |
| 1644537600000 | 11619.02 |
| 1644796800000 | 11298.02 |
| 1644883200000 | 11537.8 |
| 1644969600000 | 11542.98 |
| 1645056000000 | 11463.19 |
| 1645142400000 | 11330.12 |
| 1645401600000 | 11138.46 |
| 1645488000000 | 11143.97 |
| 1645574400000 | 11099.84 |
| 1645660800000 | 10571.35 |
| 1645747200000 | 11036.43 |
| 1646006400000 | 11013.87 |
| 1646092800000 | 10633.81 |
| 1646179200000 | 10628.33 |
| 1646265600000 | 10424.72 |
| 1646352000000 | 9912.91 |
| 1646611200000 | 9747.89 |
| 1646697600000 | 9706.93 |
| 1646784000000 | 10398.81 |
| 1646870400000 | 10184.04 |
| 1646956800000 | 10228.75 |
| 1647216000000 | 10403.4 |
| 1647302400000 | 10363.54 |
| 1647388800000 | 10750.37 |
| 1647475200000 | 10914.21 |
| 1647561600000 | 10956.44 |
| 1647820800000 | 10933.73 |
| 1647907200000 | 10989.61 |
| 1647993600000 | 10839.05 |
| 1648080000000 | 10822.09 |
| 1648166400000 | 10798.55 |
| 1648425600000 | 10834.63 |
| 1648512000000 | 11213.12 |
| 1648598400000 | 11212.21 |
| 1648684800000 | 11059.12 |
| 1648771200000 | 11030.13 |
| 1649030400000 | 11086.92 |
| 1649116800000 | 11011.05 |
| 1649203200000 | 10790.94 |
| 1649289600000 | 10777.22 |
| 1649376000000 | 10886.87 |
| 1649635200000 | 10860.07 |
| 1649721600000 | 10800.57 |
| 1649808000000 | 10770.13 |
| 1649894400000 | 10755.19 |
| 1649980800000 | 10755.19 |
| 1650240000000 | 10759.61 |
| 1650326400000 | 10692 |
| 1650412800000 | 10886.76 |
| 1650499200000 | 10899.4 |
| 1650585600000 | 10654.78 |
| 1650844800000 | 10413.08 |
| 1650931200000 | 10249.42 |
| 1651017600000 | 10203.02 |
| 1651104000000 | 10267.55 |
| 1651190400000 | 10374.42 |
| 1651449600000 | 10176.56 |
| 1651536000000 | 10260.39 |
| 1651622400000 | 10166.75 |
| 1651708800000 | 10088.8 |
| 1651795200000 | 9967.63 |
| 1652054400000 | 9614 |
| 1652140800000 | 9706.83 |
| 1652227200000 | 9883.53 |
| 1652313600000 | 9702.71 |
| 1652400000000 | 9881.01 |
| 1652659200000 | 9872.34 |
| 1652745600000 | 10121.39 |
| 1652832000000 | 9991.66 |
| 1652918400000 | 9948.8 |
| 1653004800000 | 9972.27 |
| 1653264000000 | 10213.51 |
| 1653350400000 | 10161.67 |
| 1653436800000 | 10165.95 |
| 1653523200000 | 10291.08 |
| 1653609600000 | 10462.54 |
| 1653868800000 | 10622.84 |
| 1653955200000 | 10443.67 |
| 1654041600000 | 10306.12 |
| 1654128000000 | 10437.12 |
| 1654214400000 | 10413.47 |
| 1654473600000 | 10495.25 |
| 1654560000000 | 10435.6 |
| 1654646400000 | 10402.37 |
| 1654732800000 | 10166.72 |
| 1654819200000 | 9778.44 |
| 1655078400000 | 9443.31 |
| 1655164800000 | 9313.99 |
| 1655251200000 | 9435.8 |
| 1655337600000 | 9272.54 |
| 1655424000000 | 9267.29 |
| 1655683200000 | 9418.67 |
| 1655769600000 | 9478.77 |
| 1655856000000 | 9450.12 |
| 1655942400000 | 9308.54 |
| 1656028800000 | 9563.68 |
| 1656288000000 | 9672.11 |
| 1656374400000 | 9602.58 |
| 1656460800000 | 9508.4 |
| 1656547200000 | 9345.99 |
| 1656633600000 | 9310.93 |
| 1656892800000 | 9367.31 |
| 1656979200000 | 9034 |
| 1657065600000 | 9146.76 |
| 1657152000000 | 9284.57 |
| 1657238400000 | 9342.48 |
| 1657497600000 | 9209.23 |
| 1657584000000 | 9223.25 |
| 1657670400000 | 9177.22 |
| 1657756800000 | 8947.88 |
| 1657843200000 | 9192.48 |
| 1658102400000 | 9379.53 |
| 1658188800000 | 9583.83 |
| 1658275200000 | 9532.15 |
| 1658361600000 | 9567.39 |
| 1658448000000 | 9623.85 |
| 1658707200000 | 9612.79 |
| 1658793600000 | 9509.22 |
| 1658880000000 | 9538.69 |
| 1658966400000 | 9694.64 |
| 1659052800000 | 9863.99 |
| 1659312000000 | 9910.67 |
| 1659398400000 | 9795.74 |
| 1659484800000 | 9786.3 |
| 1659571200000 | 9914.66 |
| 1659657600000 | 9778.24 |
| 1659916800000 | 9904.3 |
| 1660003200000 | 9832.06 |
| 1660089600000 | 10059.37 |
| 1660176000000 | 10083.27 |
| 1660262400000 | 9993.45 |
| 1660521600000 | 9980.34 |
| 1660608000000 | 9970.32 |
| 1660694400000 | 9853.29 |
| 1660780800000 | 9859.3 |
| 1660867200000 | 9704.18 |
| 1661126400000 | 9501.23 |
| 1661212800000 | 9477.39 |
| 1661299200000 | 9520.76 |
| 1661385600000 | 9542.85 |
| 1661472000000 | 9403.54 |
| 1661731200000 | 9281.88 |
| 1661817600000 | 9254.85 |
| 1661904000000 | 9225.46 |
| 1661990400000 | 8953.78 |
| 1662076800000 | 9236.88 |
| 1662336000000 | 9050.48 |
| 1662422400000 | 9045.7 |
| 1662508800000 | 9072.52 |
| 1662595200000 | 9125.9 |
| 1662681600000 | 9350.38 |
| 1662940800000 | 9595.87 |
| 1663027200000 | 9339.81 |
| 1663113600000 | 9248.68 |
| 1663200000000 | 9187.79 |
| 1663286400000 | 9071.16 |
| 1663545600000 | 9043.74 |
| 1663632000000 | 8912.15 |
| 1663718400000 | 8883.2 |
| 1663804800000 | 8650.01 |
| 1663891200000 | 8402.93 |
| 1664150400000 | 8322.47 |
| 1664236800000 | 8299.9 |
| 1664323200000 | 8346.58 |
| 1664409600000 | 8295.9 |
| 1664496000000 | 8430.23 |
| 1664755200000 | 8501.85 |
| 1664841600000 | 8917.49 |
| 1664928000000 | 8738.32 |
| 1665014400000 | 8679.98 |
| 1665100800000 | 8500.99 |
| 1665360000000 | 8393.51 |
| 1665446400000 | 8358.32 |
| 1665532800000 | 8323.12 |
| 1665619200000 | 8381.41 |
| 1665705600000 | 8478.1 |
| 1665964800000 | 8684.74 |
| 1666051200000 | 8786.1 |
| 1666137600000 | 8678.72 |
| 1666224000000 | 8743.59 |
| 1666310400000 | 8649.71 |
| 1666569600000 | 8858.65 |
| 1666656000000 | 9074.75 |
| 1666742400000 | 9205.25 |
| 1666828800000 | 9138.99 |
| 1666915200000 | 9110.95 |
| 1667174400000 | 9078.32 |
| 1667260800000 | 9111.23 |
| 1667347200000 | 9089.62 |
| 1667433600000 | 8900.63 |
| 1667520000000 | 9200.61 |
| 1667779200000 | 9329.74 |
| 1667865600000 | 9475.18 |
| 1667952000000 | 9440.42 |
| 1668038400000 | 9851.77 |
| 1668124800000 | 10040.93 |
| 1668384000000 | 10047.22 |
| 1668470400000 | 10107.6 |
| 1668556800000 | 10044.7099 |
| 1668643200000 | 9924.72 |
| 1668729600000 | 10060.9 |
| 1668988800000 | 9939.6299 |
| 1669075200000 | 10035.37 |
| 1669161600000 | 10176.35 |
| 1669248000000 | 10258.28 |
| 1669334400000 | 10256.58 |
| 1669593600000 | 10183.72 |
| 1669680000000 | 10112.11 |
| 1669766400000 | 10122.86 |
| 1669852800000 | 10395.99 |
| 1669939200000 | 10369.01 |
| 1670198400000 | 10379.93 |
| 1670284800000 | 10286.03 |
| 1670371200000 | 10222.6 |
| 1670457600000 | 10255.31 |
| 1670544000000 | 10339.8799 |
| 1670803200000 | 10271.3799 |
| 1670889600000 | 10533.99 |
| 1670976000000 | 10543.95 |
| 1671062400000 | 10227.83 |
| 1671148800000 | 10082.83 |
| 1671408000000 | 10065.9 |
| 1671494400000 | 10083.82 |
| 1671580800000 | 10231.92 |
| 1671667200000 | 10117.23 |
| 1671753600000 | 10126.04 |
| 1672012800000 | 10126.04 |
| 1672099200000 | 10197.22 |
| 1672185600000 | 10125.3799 |
| 1672272000000 | 10261.72 |
| 1672358400000 | 10131.79 |
| 1672617600000 | 10253.16 |
| 1672704000000 | 10236.7 |
| 1672790400000 | 10458.84 |
| 1672876800000 | 10341.6299 |
| 1672963200000 | 10535.95 |
| 1673222400000 | 10790.25 |
| 1673308800000 | 10713.97 |
| 1673395200000 | 10795.35 |
| 1673481600000 | 10916.68 |
| 1673568000000 | 10982.27 |
| 1673827200000 | 11037.87 |
| 1673913600000 | 11047.52 |
| 1674000000000 | 11099.57 |
| 1674086400000 | 10867.11 |
| 1674172800000 | 10964.47 |
| 1674432000000 | 11079.17 |
| 1674518400000 | 11084.36 |
| 1674604800000 | 11073.67 |
| 1674691200000 | 11054.97 |
| 1674777600000 | 11067.5 |
| 1675036800000 | 11072.28 |
| 1675123200000 | 11046.91 |
| 1675209600000 | 11123.16 |
| 1675296000000 | 11318.11 |
| 1675382400000 | 11276.15 |
| 1675641600000 | 11049.49 |
| 1675728000000 | 11019.43 |
| 1675814400000 | 11072.45 |
| 1675900800000 | 11176.53 |
| 1675987200000 | 10970.31 |
| 1676246400000 | 11115.56 |
| 1676332800000 | 11117.77 |
| 1676419200000 | 11147.41 |
| 1676505600000 | 11158.7 |
| 1676592000000 | 11125.02 |
| 1676851200000 | 11157.99 |
| 1676937600000 | 11112.06 |
| 1677024000000 | 11033.17 |
| 1677110400000 | 11016.62 |
| 1677196800000 | 10826.03 |
| 1677456000000 | 11009.72 |
| 1677542400000 | 10967.09 |
| 1677628800000 | 10963.78 |
| 1677715200000 | 10965.27 |
| 1677801600000 | 11069.4 |
| 1678060800000 | 11167.22 |
| 1678147200000 | 10979.3 |
| 1678233600000 | 10951.97 |
| 1678320000000 | 10957.68 |
| 1678406400000 | 10930.1299 |
| 1678665600000 | 10722.87 |
| 1678752000000 | 10889.22 |
| 1678838400000 | 10393.86 |
| 1678924800000 | 10631.77 |
| 1679011200000 | 10525.69 |
| 1679270400000 | 10702.1 |
| 1679356800000 | 10907.8 |
| 1679443200000 | 10941.01 |
| 1679529600000 | 11044.1 |
| 1679616000000 | 10760.7 |
| 1679875200000 | 10895.3799 |
| 1679961600000 | 10936.41 |
| 1680048000000 | 11085.26 |
| 1680134400000 | 11299.17 |
| 1680220800000 | 11334.24 |
| 1680480000000 | 11340.94 |
| 1680566400000 | 11423.52 |
| 1680652800000 | 11335.84 |
| 1680739200000 | 11401.64 |
| 1680825600000 | 11401.64 |
| 1681084800000 | 11310.26 |
| 1681171200000 | 11457.4599 |
| 1681257600000 | 11546.62 |
| 1681344000000 | 11683 |
| 1681430400000 | 11723.77 |
| 1681689600000 | 11615.56 |
| 1681776000000 | 11706.6299 |
| 1681862400000 | 11685.07 |
| 1681948800000 | 11689.03 |
| 1682035200000 | 11747.18 |
| 1682294400000 | 11831.43 |
| 1682380800000 | 11738.33 |
| 1682467200000 | 11700.26 |
| 1682553600000 | 11692.83 |
| 1682640000000 | 11784.77 |
| 1682899200000 | 11724.66 |
| 1682985600000 | 11598.15 |
| 1683072000000 | 11728.73 |
| 1683158400000 | 11623.77 |
| 1683244800000 | 11758.05 |
| 1683504000000 | 11826.79 |
| 1683590400000 | 11719.33 |
| 1683676800000 | 11692.51 |
| 1683763200000 | 11660 |
| 1683849600000 | 11656.6 |
| 1684108800000 | 11680.25 |
| 1684195200000 | 11631.61 |
| 1684281600000 | 11570.85 |
| 1684368000000 | 11572.2099 |
| 1684454400000 | 11686.2099 |
| 1684713600000 | 11718.31 |
| 1684800000000 | 11598.61 |
| 1684886400000 | 11383.08 |
| 1684972800000 | 11323.58 |
| 1685059200000 | 11440.98 |
| 1685318400000 | 11421.62 |
| 1685404800000 | 11353.81 |
| 1685491200000 | 11145.26 |
| 1685577600000 | 11298.26 |
| 1685664000000 | 11468.3 |
| 1685923200000 | 11398.7 |
| 1686009600000 | 11414.35 |
| 1686096000000 | 11398.59 |
| 1686182400000 | 11473.18 |
| 1686268800000 | 11432.42 |
| 1686528000000 | 11458.53 |
| 1686614400000 | 11588.29 |
| 1686700800000 | 11686.92 |
| 1686787200000 | 11725.8 |
| 1686873600000 | 11801.6 |
| 1687132800000 | 11674.55 |
| 1687219200000 | 11581.55 |
| 1687305600000 | 11589.35 |
| 1687392000000 | 11542.55 |
| 1687478400000 | 11418.65 |
| 1687737600000 | 11443.44 |
| 1687824000000 | 11494.52 |
| 1687910400000 | 11547.47 |
| 1687996800000 | 11559.65 |
| 1688083200000 | 11711.83 |
| 1688342400000 | 11685.61 |
| 1688428800000 | 11684.47 |
| 1688515200000 | 11576.82 |
| 1688601600000 | 11293.53 |
| 1688688000000 | 11389.6299 |
| 1688947200000 | 11446.4599 |
| 1689033600000 | 11549.64 |
| 1689120000000 | 11861.65 |
| 1689206400000 | 12018.53 |
| 1689292800000 | 12070.34 |
| 1689552000000 | 11978.09 |
| 1689638400000 | 12053.23 |
| 1689724800000 | 12011.67 |
| 1689811200000 | 12003.37 |
| 1689897600000 | 12001.66 |
| 1690156800000 | 11967.77 |
| 1690243200000 | 11970.54 |
| 1690329600000 | 11899.07 |
| 1690416000000 | 12023.4599 |
| 1690502400000 | 12049.73 |
| 1690761600000 | 12052.95 |
| 1690848000000 | 11892.87 |
| 1690934400000 | 11679.9599 |
| 1691020800000 | 11600.7099 |
| 1691107200000 | 11738.32 |
| 1691366400000 | 11723.73 |
| 1691452800000 | 11640.32 |
| 1691539200000 | 11728.6299 |
| 1691625600000 | 11882.98 |
| 1691712000000 | 11698.69 |
| 1691971200000 | 11649.7099 |
| 1692057600000 | 11587.28 |
| 1692144000000 | 11550.24 |
| 1692230400000 | 11413.9 |
| 1692316800000 | 11334.65 |
| 1692576000000 | 11368.43 |
| 1692662400000 | 11413.97 |
| 1692748800000 | 11456.53 |
| 1692835200000 | 11387.32 |
| 1692921600000 | 11313.37 |
| 1693180800000 | 11482.4599 |
| 1693267200000 | 11599.32 |
| 1693353600000 | 11669.76 |
| 1693440000000 | 11561.58 |
| 1693526400000 | 11499.24 |
| 1693785600000 | 11472.77 |
| 1693872000000 | 11355.91 |
| 1693958400000 | 11296.23 |
| 1694044800000 | 11273.2099 |
| 1694131200000 | 11298.05 |
| 1694390400000 | 11371.25 |
| 1694476800000 | 11301.99 |
| 1694563200000 | 11277.28 |
| 1694649600000 | 11359.31 |
| 1694736000000 | 11386.55 |
| 1694995200000 | 11270.39 |
| 1695081600000 | 11274.52 |
| 1695168000000 | 11418.48 |
| 1695254400000 | 11197.3799 |
| 1695340800000 | 11155.89 |
| 1695600000000 | 10999.9599 |
| 1695686400000 | 10930.04 |
| 1695772800000 | 10835.55 |
| 1695859200000 | 10934.74 |
| 1695945600000 | 11014.2099 |
| 1696204800000 | 10815.68 |
| 1696291200000 | 10667.33 |
| 1696377600000 | 10684.74 |
| 1696464000000 | 10747.19 |
| 1696550400000 | 10842.03 |
| 1696809600000 | 10813.16 |
| 1696896000000 | 11086.42 |
| 1696982400000 | 11136.65 |
| 1697068800000 | 11076.64 |
| 1697155200000 | 10910.78 |
| 1697414400000 | 10970.12 |
| 1697500800000 | 10971.3799 |
| 1697587200000 | 10821.47 |
| 1697673600000 | 10733.11 |
| 1697760000000 | 10605.67 |
| 1698019200000 | 10638.04 |
| 1698105600000 | 10659.84 |
| 1698192000000 | 10656.27 |
| 1698278400000 | 10558.82 |
| 1698364800000 | 10512.23 |
| 1698624000000 | 10592.65 |
| 1698710400000 | 10615.6299 |
| 1698796800000 | 10661.33 |
| 1698883200000 | 10925.64 |
| 1698969600000 | 11057.33 |
| 1699228800000 | 11049.19 |
| 1699315200000 | 10972.89 |
| 1699401600000 | 11049.24 |
| 1699488000000 | 11150.85 |
| 1699574400000 | 11015.31 |
| 1699833600000 | 11104.6299 |
| 1699920000000 | 11424.4 |
| 1700006400000 | 11512.93 |
| 1700092800000 | 11462.47 |
| 1700179200000 | 11585.14 |
| 1700438400000 | 11665.29 |
| 1700524800000 | 11642.42 |
| 1700611200000 | 11620.81 |
| 1700697600000 | 11696.65 |
| 1700784000000 | 11764.55 |
| 1701043200000 | 11716.15 |
| 1701129600000 | 11719.15 |
| 1701216000000 | 11786.17 |
| 1701302400000 | 11777.55 |
| 1701388800000 | 11793.4 |
| 1701648000000 | 11772.3799 |
| 1701734400000 | 11826.77 |
| 1701820800000 | 11879.17 |
| 1701907200000 | 11837.62 |
| 1701993600000 | 11918.98 |
| 1702252800000 | 11932.17 |
| 1702339200000 | 11952.86 |
| 1702425600000 | 11966.65 |
| 1702512000000 | 12267.1 |
| 1702598400000 | 12210.68 |
| 1702857600000 | 12165.59 |
| 1702944000000 | 12285.58 |
| 1703030400000 | 12279.3799 |
| 1703116800000 | 12283.54 |
| 1703203200000 | 12322.9 |
| 1703462400000 | 12322.9 |
| 1703548800000 | 12333.58 |
| 1703635200000 | 12453.47 |
| 1703721600000 | 12443.01 |
| 1703808000000 | 12395.69 |
| 1704153600000 | 12272.9 |
| 1704240000000 | 12105.1 |
| 1704326400000 | 12250.61 |
| 1704412800000 | 12241.03 |
| 1704672000000 | 12282.81 |
| 1704758400000 | 12194.55 |
| 1704844800000 | 12244.06 |
| 1704931200000 | 12133.65 |
| 1705017600000 | 12257.15 |
| 1705276800000 | 12173.27 |
| 1705363200000 | 12072.32 |
| 1705449600000 | 11909.36 |
| 1705536000000 | 11988.36 |
| 1705622400000 | 11990.97 |
| 1705881600000 | 12091.12 |
| 1705968000000 | 11993.42 |
| 1706054400000 | 12232.22 |
| 1706140800000 | 12192.37 |
| 1706227200000 | 12362.8799 |
| 1706486400000 | 12316.6 |
| 1706572800000 | 12383.9599 |
| 1706659200000 | 12417.82 |
| 1706745600000 | 12328.12 |
| 1706832000000 | 12298.66 |
| 1707091200000 | 12223.1299 |
| 1707177600000 | 12302.34 |
| 1707264000000 | 12294.07 |
| 1707350400000 | 12308.1 |
| 1707436800000 | 12338.18 |
| 1707696000000 | 12398.97 |
| 1707782400000 | 12209.25 |
| 1707868800000 | 12279.81 |
| 1707955200000 | 12424.84 |
| 1708041600000 | 12485.79 |
| 1708300800000 | 12500.97 |
| 1708387200000 | 12554.6299 |
| 1708473600000 | 12537.74 |
| 1708560000000 | 12662.99 |
| 1708646400000 | 12724.37 |
| 1708905600000 | 12719.4 |
| 1708992000000 | 12744.26 |
| 1709078400000 | 12705.15 |
| 1709164800000 | 12678.2099 |
| 1709251200000 | 12771.04 |
| 1709510400000 | 12815.16 |
| 1709596800000 | 12782.24 |
| 1709683200000 | 12877.64 |
| 1709769600000 | 13071.8 |
| 1709856000000 | 13116.03 |
| 1710115200000 | 13025.02 |
| 1710201600000 | 13145.3 |
| 1710288000000 | 13194.97 |
| 1710374400000 | 13116.17 |
| 1710460800000 | 13075.8799 |
| 1710720000000 | 13046.33 |
| 1710806400000 | 13045.78 |
| 1710892800000 | 13039.94 |
| 1710979200000 | 13145.58 |
| 1711065600000 | 13080.28 |
| 1711324800000 | 13121.28 |
| 1711411200000 | 13141.91 |
| 1711497600000 | 13151.82 |
| 1711584000000 | 13140.11 |
| 1711670400000 | 13140.11 |
| 1711929600000 | 13068.2099 |
| 1712016000000 | 12984.16 |
| 1712102400000 | 13101.69 |
| 1712188800000 | 13164.97 |
| 1712275200000 | 12989.34 |
| 1712534400000 | 13097.57 |
| 1712620800000 | 12999.95 |
| 1712707200000 | 12884.14 |
| 1712793600000 | 12778.28 |
| 1712880000000 | 12692.11 |
| 1713139200000 | 12722.6299 |
| 1713225600000 | 12558.44 |
| 1713312000000 | 12560.36 |
| 1713398400000 | 12611.7 |
| 1713484800000 | 12622.42 |
| 1713744000000 | 12682.39 |
| 1713830400000 | 12913.05 |
| 1713916800000 | 12841.84 |
| 1714003200000 | 12735.49 |
| 1714089600000 | 12869.09 |
| 1714348800000 | 12900.6299 |
| 1714435200000 | 12780.06 |
| 1714521600000 | 12761.7099 |
| 1714608000000 | 12718.62 |
| 1714694400000 | 12884.53 |
| 1714953600000 | 12985.47 |
| 1715040000000 | 13142.35 |
| 1715126400000 | 13163.15 |
| 1715212800000 | 13241.32 |
| 1715299200000 | 13333.65 |
| 1715558400000 | 13404.29 |
| 1715644800000 | 13445.46 |
| 1715731200000 | 13571.86 |
| 1715817600000 | 13561.86 |
| 1715904000000 | 13554.78 |
| 1716163200000 | 13582.98 |
| 1716249600000 | 13553.3 |
| 1716336000000 | 13473.59 |
| 1716422400000 | 13495.85 |
| 1716508800000 | 13495.24 |
| 1716768000000 | 13561.06 |
| 1716854400000 | 13520.38 |
| 1716940800000 | 13294.83 |
| 1717027200000 | 13410.03 |
| 1717113600000 | 13476.21 |
| 1717372800000 | 13549.29 |
| 1717459200000 | 13492.32 |
| 1717545600000 | 13621.4 |
| 1717632000000 | 13736.69 |
| 1717718400000 | 13629.75 |
| 1717977600000 | 13466.51 |
| 1718064000000 | 13328.45 |
| 1718150400000 | 13644.42 |
| 1718236800000 | 13344.02 |
| 1718323200000 | 13089.68 |
| 1718582400000 | 13142.8799 |
| 1718668800000 | 13270.35 |
| 1718755200000 | 13239.22 |
| 1718841600000 | 13338.55 |
| 1718928000000 | 13183.79 |
| 1719187200000 | 13345.72 |
| 1719273600000 | 13281.31 |
| 1719360000000 | 13186.01 |
| 1719446400000 | 13171.91 |
| 1719532800000 | 13155.09 |
| 1719792000000 | 13225.66 |
| 1719878400000 | 13188.53 |
| 1719964800000 | 13355.11 |
| 1720051200000 | 13425.02 |
| 1720137600000 | 13422.72 |
| 1720396800000 | 13425.66 |
| 1720483200000 | 13277.4 |
| 1720569600000 | 13410.6299 |
| 1720656000000 | 13554.18 |
| 1720742400000 | 13728.61 |
| 1721001600000 | 13589.71 |
| 1721088000000 | 13499.28 |
| 1721174400000 | 13467.6 |
| 1721260800000 | 13409.31 |
| 1721347200000 | 13280.2 |
| 1721606400000 | 13415.57 |
| 1721692800000 | 13393.62 |
| 1721779200000 | 13303.84 |
| 1721865600000 | 13183.64 |
| 1721952000000 | 13282.83 |
| 1722211200000 | 13186.2099 |
| 1722297600000 | 13260.29 |
| 1722384000000 | 13377.3799 |
| 1722470400000 | 13174.59 |
| 1722556800000 | 12955.32 |
| 1722816000000 | 12771.35 |
| 1722902400000 | 12758.7 |
| 1722988800000 | 12944.3799 |
| 1723075200000 | 12935.02 |
| 1723161600000 | 13028.74 |
| 1723420800000 | 13005.92 |
| 1723507200000 | 13110.86 |
| 1723593600000 | 13283.6299 |
| 1723680000000 | 13375.81 |
| 1723766400000 | 13443.02 |
| 1724025600000 | 13621.23 |
| 1724112000000 | 13643.4 |
| 1724198400000 | 13708.37 |
| 1724284800000 | 13738.37 |
| 1724371200000 | 13873.06 |
| 1724630400000 | 13860.63 |
| 1724716800000 | 13858.38 |
| 1724803200000 | 13868.77 |
| 1724889600000 | 13911.64 |
| 1724976000000 | 13928.32 |
| 1725235200000 | 13926.89 |
| 1725321600000 | 13755.44 |
| 1725408000000 | 13648.97 |
| 1725494400000 | 13543.49 |
| 1725580800000 | 13444.2 |
| 1725840000000 | 13452.21 |
| 1725926400000 | 13356.65 |
| 1726012800000 | 13371.82 |
| 1726099200000 | 13519.37 |
| 1726185600000 | 13691.52 |
| 1726444800000 | 13702.08 |
| 1726531200000 | 13756.8 |
| 1726617600000 | 13672.64 |
| 1726704000000 | 13889.56 |
| 1726790400000 | 13699.39 |
| 1727049600000 | 13720.14 |
| 1727136000000 | 13849.74 |
| 1727222400000 | 13874.69 |
| 1727308800000 | 14071.07 |
| 1727395200000 | 14151.61 |
| 1727654400000 | 13985.41 |
| 1727740800000 | 13802.72 |
| 1727827200000 | 13754.69 |
| 1727913600000 | 13609.44 |
| 1728000000000 | 13602.69 |
| 1728259200000 | 13649.73 |
| 1728345600000 | 13596.43 |
| 1728432000000 | 13654.9 |
| 1728518400000 | 13595.17 |
| 1728604800000 | 13712.9 |
| 1728864000000 | 13748.44 |
| 1728950400000 | 13585.62 |
| 1729036800000 | 13499.07 |
| 1729123200000 | 13543.85 |
| 1729209600000 | 13627.29 |
| 1729468800000 | 13508.25 |
| 1729555200000 | 13443.54 |
| 1729641600000 | 13367.82 |
| 1729728000000 | 13399.24 |
| 1729814400000 | 13450.42 |
| 1730073600000 | 13485.11 |
| 1730160000000 | 13379.64 |
| 1730246400000 | 13292.9 |
| 1730332800000 | 13148.33 |
| 1730419200000 | 13257.98 |
| 1730678400000 | 13265.8799 |
| 1730764800000 | 13282.93 |
| 1730851200000 | 12967.12 |
| 1730937600000 | 13164.28 |
| 1731024000000 | 12999.22 |
| 1731283200000 | 13027.81 |
| 1731369600000 | 12714.03 |
| 1731456000000 | 12677.16 |
| 1731542400000 | 12814 |
| 1731628800000 | 12646.84 |
| 1731888000000 | 12686.45 |
| 1731974400000 | 12635.79 |
| 1732060800000 | 12539.22 |
| 1732147200000 | 12575.87 |
| 1732233600000 | 12587.26 |
| 1732492800000 | 12694.07 |
| 1732579200000 | 12605.32 |
| 1732665600000 | 12672.61 |
| 1732752000000 | 12716.2099 |
| 1732838400000 | 12817.61 |
| 1733097600000 | 12805.52 |
| 1733184000000 | 12918.91 |
| 1733270400000 | 12991.29 |
| 1733356800000 | 13103.77 |
| 1733443200000 | 13141.4 |
| 1733702400000 | 13177.37 |
| 1733788800000 | 12995.4599 |
| 1733875200000 | 13008.43 |
| 1733961600000 | 12974.85 |
| 1734048000000 | 12939.12 |
| 1734307200000 | 12944.1299 |
| 1734393600000 | 12893.95 |
| 1734480000000 | 12874.17 |
| 1734566400000 | 12559.84 |
| 1734652800000 | 12446.4599 |
| 1734912000000 | 12460.35 |
| 1734998400000 | 12466.49 |
| 1735084800000 | 12466.49 |
| 1735171200000 | 12487.31 |
| 1735257600000 | 12608.69 |
| 1735516800000 | 12502.55 |
| 1735603200000 | 12523.26 |
| 1735776000000 | 12504.73 |
| 1735862400000 | 12453.23 |
| 1736121600000 | 12732.99 |
| 1736208000000 | 12764.2099 |
| 1736294400000 | 12670.56 |
| 1736380800000 | 12725.23 |
| 1736467200000 | 12564.92 |
| 1736726400000 | 12426.36 |
| 1736812800000 | 12563.55 |
| 1736899200000 | 12728.65 |
| 1736985600000 | 12852.31 |
| 1737072000000 | 12924.58 |
| 1737331200000 | 13060.87 |
| 1737417600000 | 13114.39 |
| 1737504000000 | 13214.02 |
| 1737590400000 | 13245.52 |
| 1737676800000 | 13412.66 |
| 1737936000000 | 13368.29 |
| 1738022400000 | 13302.86 |
| 1738108800000 | 13375.41 |
| 1738195200000 | 13487.83 |
| 1738281600000 | 13451.76 |
| 1738540800000 | 13210.9 |
| 1738627200000 | 13348.5 |
| 1738713600000 | 13462.67 |
| 1738800000000 | 13559.99 |
| 1738886400000 | 13461.47 |
| 1739145600000 | 13491.13 |
| 1739232000000 | 13566.78 |
| 1739318400000 | 13617.79 |
| 1739404800000 | 13914.5 |
| 1739491200000 | 13990.23 |
| 1739750400000 | 14026.8 |
| 1739836800000 | 14058.68 |
| 1739923200000 | 13856.46 |
| 1740009600000 | 13916.47 |
| 1740096000000 | 13978.65 |
| 1740355200000 | 13990.47 |
| 1740441600000 | 14053.79 |
| 1740528000000 | 14203.16 |
| 1740614400000 | 13966.14 |
| 1740700800000 | 13941.18 |
| 1740960000000 | 14223.22 |
| 1741046400000 | 13951.24 |
| 1741132800000 | 14470.77 |
| 1741219200000 | 14575.53 |
| 1741305600000 | 14571.45 |
| 1741564800000 | 14323.43 |
| 1741651200000 | 14197.28 |
| 1741737600000 | 14304.32 |
| 1741824000000 | 14177.27 |
| 1741910400000 | 14374.19 |
| 1742169600000 | 14561.66 |
| 1742256000000 | 14668.81 |
| 1742342400000 | 14622.55 |
| 1742428800000 | 14494.85 |
| 1742515200000 | 14380.1 |
| 1742774400000 | 14329.69 |
| 1742860800000 | 14440.19 |
| 1742947200000 | 14285.83 |
| 1743033600000 | 14237.23 |
| 1743120000000 | 14160.99 |
| 1743379200000 | 13903.86 |
| 1743465600000 | 14082.63 |
| 1743552000000 | 14066.31 |
| 1743638400000 | 14006.9 |
| 1743724800000 | 13172.49 |
| 1743984000000 | 12526.52 |
| 1744070400000 | 12846.9 |
| 1744156800000 | 12559.98 |
| 1744243200000 | 13215.58 |
| 1744329600000 | 13390.6 |
| 1744588800000 | 13780.69 |
| 1744675200000 | 13933.64 |
| 1744761600000 | 13974.01 |
| 1744848000000 | 13905.92 |
| 1744934400000 | 13905.92 |
| 1745193600000 | 14089 |
| 1745280000000 | 14114.45 |
| 1745366400000 | 14235.52 |
| 1745452800000 | 14333.67 |
| 1745539200000 | 14395.67 |
| 1745798400000 | 14484.44 |
| 1745884800000 | 14540.44 |
| 1745971200000 | 14602.89 |
| 1746057600000 | 14482.75 |
| 1746144000000 | 14899.63 |
| 1746403200000 | 14913.67 |
| 1746489600000 | 14858.42 |
| 1746576000000 | 14819.16 |
| 1746662400000 | 14780.88 |
| 1746748800000 | 14848.09 |
| 1747008000000 | 14841.87 |
| 1747094400000 | 14936.01 |
| 1747180800000 | 14975.21 |
| 1747267200000 | 15029.99 |
| 1747353600000 | 15046.69 |
| 1747612800000 | 15241.37 |
| 1747699200000 | 15370.06 |
| 1747785600000 | 15473.88 |
| 1747872000000 | 15262.91 |
| 1747958400000 | 15181.61 |
| 1748217600000 | 15425.53 |
| 1748304000000 | 15397.99 |
| 1748390400000 | 15247.06 |
| 1748476800000 | 15298.3 |
| 1748563200000 | 15301.64 |
| 1748822400000 | 15401.25 |
| 1748908800000 | 15355.13 |
| 1748995200000 | 15503.74 |
| 1749081600000 | 15565.79 |
| 1749168000000 | 15522.34 |
| 1749427200000 | 15534.15 |
| 1749513600000 | 15555.23 |
| 1749600000000 | 15582.44 |
| 1749686400000 | 15665.3 |
| 1749772800000 | 15446.85 |
| 1750032000000 | 15581.98 |
| 1750118400000 | 15345.58 |
| 1750204800000 | 15253.86 |
| 1750291200000 | 15063.58 |
| 1750377600000 | 15160.17 |
| 1750636800000 | 15135.38 |
| 1750723200000 | 15451.11 |
| 1750809600000 | 15327.14 |
| 1750896000000 | 15438.25 |
| 1750982400000 | 15664.33 |
| 1751241600000 | 15629.77 |
| 1751328000000 | 15643.83 |
| 1751414400000 | 15715.07 |
| 1751500800000 | 15737.18 |
| 1751587200000 | 15691.85 |
| 1751846400000 | 15722.91 |
| 1751932800000 | 15730.91 |
| 1752019200000 | 15907.26 |
| 1752105600000 | 15917.94 |
| 1752192000000 | 15762.59 |
| 1752451200000 | 15720.61 |
| 1752537600000 | 15576.73 |
| 1752624000000 | 15432.05 |
| 1752710400000 | 15580.12 |
| 1752796800000 | 15650.25 |
| 1753056000000 | 15695.53 |
| 1753142400000 | 15649.65 |
| 1753228800000 | 15855.35 |
| 1753315200000 | 15925.82 |
| 1753401600000 | 15853.59 |
| 1753660800000 | 15680.18 |
| 1753747200000 | 15540.09 |
| 1753833600000 | 15474.76 |
| 1753920000000 | 15277.91 |
| 1754006400000 | 15104.74 |
| 1754265600000 | 15264.96 |
| 1754352000000 | 15289.52 |
| 1754438400000 | 15346.34 |
| 1754524800000 | 15531.03 |
| 1754611200000 | 15613.98 |
| 1754870400000 | 15495.34 |
| 1754956800000 | 15612.46 |
| 1755043200000 | 15799.26 |
| 1755129600000 | 15815.91 |
| 1755216000000 | 15922.73 |
| 1755475200000 | 15858.02 |
| 1755561600000 | 16004.73 |
| 1755648000000 | 15996.1 |
| 1755734400000 | 15917.58 |
| 1755820800000 | 16147.33 |
| 1756080000000 | 16002.94 |
| 1756166400000 | 15809.22 |
| 1756252800000 | 15746.81 |
| 1756339200000 | 15851.66 |
| 1756425600000 | 15796.73 |
| 1756684800000 | 15842.74 |
| 1756771200000 | 15550.83 |
| 1756857600000 | 15643.83 |
| 1756944000000 | 15697.91 |
| 1757030400000 | 15815.16 |
| 1757289600000 | 15916.59 |
| 1757376000000 | 15898.17 |
| 1757462400000 | 15893.58 |
| 1757548800000 | 15967.33 |
| 1757635200000 | 15953.38 |
| 1757894400000 | 16087.54 |
| 1757980800000 | 16032.69 |
| 1758067200000 | 16019.33 |
| 1758153600000 | 16088.79 |
| 1758240000000 | 16060.27 |
| 1758499200000 | 16048.18 |
| 1758585600000 | 16136.64 |
| 1758672000000 | 16011.34 |
| 1758758400000 | 15816.43 |
| 1758844800000 | 15958.99 |
| 1759104000000 | 16048 |
| 1759190400000 | 16144.91 |
| 1759276800000 | 16326.87 |
| 1759363200000 | 16425.9199 |
| 1759449600000 | 16532.23 |
| 1759708800000 | 16488.7 |
| 1759795200000 | 16369.72 |
| 1759881600000 | 16431.8 |
| 1759968000000 | 16314.42 |
| 1760054400000 | 16100.72 |
| 1760313600000 | 16138.73 |
| 1760400000000 | 16130.04 |
| 1760486400000 | 16304.44 |
| 1760572800000 | 16522.79 |
| 1760659200000 | 16363.54 |
| 1760918400000 | 16525.79 |
| 1761004800000 | 16480.45 |
| 1761091200000 | 16405.1699 |
| 1761177600000 | 16468.2 |
| 1761264000000 | 16511.05 |
| 1761523200000 | 16567.21 |
| 1761609600000 | 16557.5099 |
| 1761696000000 | 16538.31 |
| 1761782400000 | 16370.71 |
| 1761868800000 | 16245.19 |
| 1762128000000 | 16233.95 |
| 1762214400000 | 16150.31 |
| 1762300800000 | 16156.64 |
| 1762387200000 | 16117.29 |
| 1762473600000 | 16066.39 |
| 1762732800000 | 16269.54 |
| 1762819200000 | 16572.87 |
| 1762905600000 | 16743.46 |
| 1762992000000 | 16713.96 |
| 1763078400000 | 16521.07 |
| 1763337600000 | 16378.81 |
| 1763424000000 | 16058.93 |
| 1763510400000 | 16031.28 |
| 1763596800000 | 16061.62 |
| 1763683200000 | 15948.66 |
| 1763942400000 | 16035.01 |
| 1764028800000 | 16214.99 |
| 1764115200000 | 16437.25 |
| 1764201600000 | 16459.85 |
| 1764288000000 | 16521.89 |
| STOXX Developed Europe ex UK | STOXX Developed World | |
|---|---|---|
| 2018 | -14.250466436934 | -8.3383852241122 |
| 2019 | 26.174928271579 | 28.24968964734 |
| 2020 | 11.926615020436 | 16.547642917799 |
| 2021 | 16.986790434398 | 21.573043967576 |
| 2022 | -17.381345345306 | -18.142049960348 |
| 2023 | 22.344521550484 | 24.27441591798 |
| 2024 | 1.0251847954384 | 18.938657455885 |
| 2025 | 36.584233226956 | 25.021835844348 |
Methodology
The STOXX Developed Europe ex UK Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Europe excluding UK covering approximately 85% of investable market capitalization. STOXX Developed Europe ex UK 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 | CH1213335297 | SWDEGGR | .SWDEGGR | |
| Net Return EUR | CH1213335289 | SWDEGR | .SWDEGR | |
| Price EUR | CH1213335305 | SWDEGP | .SWDEGP | |
| Gross Return USD | CH1213335263 | SWDEGGV | .SWDEGGV | |
| Net Return USD | CH1213335255 | SWDEGV | SWDEGV INDEX | .SWDEGV |
| Price USD | CH1213335271 | SWDEGL | .SWDEGL | |
| Price GBP | CH1213358505 | SWDEGPB | .SWDEGPB | |
| Gross Return GBP | CH1213358539 | SWDEGGB | .SWDEGGB | |
| Net Return GBP | CH1213358521 | SWDEGHB | .SWDEGHB |
Quick Facts
| Weighting | Free-float market capitalization |
| Cap Factor | N/A |
| No. of components | Variable |
| Review frequency | Semi Annual |
| Calculation/distribution | Realtime 15 sec |
| Calculation hours | 00:00:00 22:15:00 |
| Base value/base date | 1000 as of March. 21, 1997 |
| History | Available from Mar. 21, 1997 |
| Inception date | November. 16, 2022 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| ASML HLDG | Technology | Netherlands | 4.272% |
| SAP | Technology | Germany | 2.701% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.526% |
| NOVARTIS | Healthcare | Switzerland | 2.436% |
| ROCHE HLDG P | Healthcare | Switzerland | 2.319% |
| SIEMENS | Industrial Goods and Services | Germany | 2.182% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.829% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.678% |
| NOVO NORDISK B | Healthcare | Denmark | 1.606% |
| ALLIANZ | Insurance | Germany | 1.589% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.