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 | 11,556.0 | 8,688.3 | 25.1 | 9.8 | 288.2 | 0.3 | 3.3 | 0.0 | 2.8 |
| STOXX Developed World | 79,651.6 | 72,536.8 | 45.4 | 14.4 | 3,655.8 | 0.2 | 5.0 | 0.0 | 2.2 |
Supersector weighting (top 10)
| Health Care | 16.3 |
|---|---|
| Industrial Goods and Services | 15.3 |
| Banks | 10.0 |
| Technology | 9.8 |
| Consumer Products and Services | 7.1 |
| Insurance | 6.7 |
| Food, Beverage and Tobacco | 5.9 |
| Construction and Materials | 4.4 |
| Financial Services | 4.2 |
| Utilities | 3.6 |
Country weighting
| France | 22.2 |
|---|---|
| Germany | 18.7 |
| Switzerland | 18.6 |
| Netherlands | 8.1 |
| Sweden | 7.8 |
| Italy | 5.9 |
| Spain | 5.7 |
| Denmark | 5.4 |
| Belgium | 2.2 |
| Finland | 2.2 |
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 | 3.6 | 11.3 | 9.1 | 23.6 | 60.6 | N/A | N/A | 9.1 | 7.3 | 9.9 |
| STOXX Developed World | -0.7 | 2.8 | 15.6 | 33.2 | 89.9 | N/A | N/A | 15.6 | 10.0 | 13.6 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Europe ex UK | N/A | N/A | 13.6 | 18.6 | 20.7 | N/A | N/A | 0.4 | 0.3 | 0.4 |
| STOXX Developed World | N/A | N/A | 11.2 | 14.8 | 18.0 | N/A | N/A | 1.1 | 0.5 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Europe ex UK | 0.7 | 0.6 | 0.6 | 0.7 | 0.7 | 11.8 | 12.1 | 12.0 | 13.6 | 14.4 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Europe ex UK | 0.9 | 0.8 | 0.7 | 0.9 | 0.8 | 4.7 | 4.0 | -0.5 | -0.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of February 28, 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 | 18.6 | 15.5 | 17.6 | 15.5 | 2.3 | 2.5 | 1.5 | 0.9 |
| STOXX Developed World | 24.7 | 19.9 | 23.2 | 19.7 | 3.2 | 1.6 | 2.4 | 5.8 |
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 | 3394.37 |
| 947462400000 | 3418.09 |
| 947548800000 | 3425.34 |
| 947635200000 | 3399.75 |
| 947721600000 | 3428.25 |
| 947808000000 | 3462.51 |
| 948067200000 | 3473.9 |
| 948153600000 | 3385.2 |
| 948240000000 | 3388.29 |
| 948326400000 | 3404.06 |
| 948412800000 | 3369.78 |
| 948672000000 | 3347.88 |
| 948758400000 | 3298.73 |
| 948844800000 | 3324.86 |
| 948931200000 | 3330.54 |
| 949017600000 | 3285.08 |
| 949276800000 | 3210.81 |
| 949363200000 | 3268.4 |
| 949449600000 | 3347.24 |
| 949536000000 | 3473.23 |
| 949622400000 | 3486.96 |
| 949881600000 | 3448.7 |
| 949968000000 | 3544.03 |
| 950054400000 | 3575.21 |
| 950140800000 | 3547.89 |
| 950227200000 | 3554.21 |
| 950486400000 | 3531.34 |
| 950572800000 | 3463.62 |
| 950659200000 | 3492.57 |
| 950745600000 | 3531.77 |
| 950832000000 | 3529.19 |
| 951091200000 | 3497.95 |
| 951177600000 | 3554.8 |
| 951264000000 | 3590.98 |
| 951350400000 | 3583.09 |
| 951436800000 | 3578.68 |
| 951696000000 | 3504.98 |
| 951782400000 | 3519.59 |
| 951868800000 | 3575.5 |
| 951955200000 | 3640.07 |
| 952041600000 | 3652.57 |
| 952300800000 | 3683.51 |
| 952387200000 | 3626.34 |
| 952473600000 | 3579.44 |
| 952560000000 | 3634.27 |
| 952646400000 | 3655.93 |
| 952905600000 | 3573.8 |
| 952992000000 | 3562.52 |
| 953078400000 | 3474.11 |
| 953164800000 | 3532.6 |
| 953251200000 | 3568.85 |
| 953510400000 | 3610.18 |
| 953596800000 | 3579.27 |
| 953683200000 | 3552.02 |
| 953769600000 | 3567.18 |
| 953856000000 | 3655.33 |
| 954115200000 | 3635.35 |
| 954201600000 | 3639.09 |
| 954288000000 | 3573.47 |
| 954374400000 | 3494.21 |
| 954460800000 | 3494.08 |
| 954720000000 | 3410.34 |
| 954806400000 | 3442.44 |
| 954892800000 | 3390.76 |
| 954979200000 | 3464.39 |
| 955065600000 | 3492.26 |
| 955324800000 | 3514.57 |
| 955411200000 | 3437.7 |
| 955497600000 | 3428.96 |
| 955584000000 | 3420.93 |
| 955670400000 | 3340.19 |
| 955929600000 | 3302.95 |
| 956016000000 | 3322.79 |
| 956102400000 | 3310.42 |
| 956188800000 | 3334.81 |
| 956275200000 | 3335.26 |
| 956534400000 | 3335.1 |
| 956620800000 | 3313.93 |
| 956707200000 | 3345.51 |
| 956793600000 | 3261.53 |
| 956880000000 | 3333.49 |
| 957139200000 | 3341.86 |
| 957225600000 | 3408.07 |
| 957312000000 | 3291.43 |
| 957398400000 | 3299.34 |
| 957484800000 | 3337.74 |
| 957744000000 | 3307.48 |
| 957830400000 | 3283.05 |
| 957916800000 | 3249.49 |
| 958003200000 | 3266.56 |
| 958089600000 | 3335.23 |
| 958348800000 | 3317.3 |
| 958435200000 | 3368.33 |
| 958521600000 | 3270.68 |
| 958608000000 | 3286.03 |
| 958694400000 | 3173.38 |
| 958953600000 | 3132.59 |
| 959040000000 | 3174.7 |
| 959126400000 | 3139.53 |
| 959212800000 | 3210.85 |
| 959299200000 | 3269.53 |
| 959558400000 | 3295.53 |
| 959644800000 | 3349.6 |
| 959731200000 | 3373.35 |
| 959817600000 | 3412.44 |
| 959904000000 | 3547.45 |
| 960163200000 | 3530.46 |
| 960249600000 | 3547.64 |
| 960336000000 | 3547.34 |
| 960422400000 | 3532.73 |
| 960508800000 | 3530.4 |
| 960768000000 | 3538.97 |
| 960854400000 | 3558.09 |
| 960940800000 | 3587.69 |
| 961027200000 | 3537.62 |
| 961113600000 | 3550.48 |
| 961372800000 | 3534.71 |
| 961459200000 | 3547.82 |
| 961545600000 | 3475.91 |
| 961632000000 | 3431.79 |
| 961718400000 | 3418.51 |
| 961977600000 | 3421.67 |
| 962064000000 | 3431.49 |
| 962150400000 | 3444.76 |
| 962236800000 | 3373.45 |
| 962323200000 | 3434.07 |
| 962582400000 | 3460.53 |
| 962668800000 | 3463.76 |
| 962755200000 | 3464.17 |
| 962841600000 | 3458.63 |
| 962928000000 | 3500.3 |
| 963187200000 | 3504.94 |
| 963273600000 | 3488.12 |
| 963360000000 | 3469.86 |
| 963446400000 | 3487.38 |
| 963532800000 | 3508.56 |
| 963792000000 | 3524.33 |
| 963878400000 | 3473.9 |
| 963964800000 | 3433.88 |
| 964051200000 | 3492.26 |
| 964137600000 | 3456.73 |
| 964396800000 | 3454.01 |
| 964483200000 | 3466.61 |
| 964569600000 | 3476.48 |
| 964656000000 | 3379.52 |
| 964742400000 | 3322.36 |
| 965001600000 | 3363.33 |
| 965088000000 | 3338.52 |
| 965174400000 | 3313.17 |
| 965260800000 | 3222.18 |
| 965347200000 | 3262.87 |
| 965606400000 | 3305.18 |
| 965692800000 | 3284.04 |
| 965779200000 | 3304.86 |
| 965865600000 | 3342.41 |
| 965952000000 | 3324.02 |
| 966211200000 | 3350.22 |
| 966297600000 | 3377.61 |
| 966384000000 | 3395.91 |
| 966470400000 | 3377.18 |
| 966556800000 | 3339.88 |
| 966816000000 | 3321.9 |
| 966902400000 | 3300.14 |
| 966988800000 | 3299.23 |
| 967075200000 | 3306.58 |
| 967161600000 | 3330.65 |
| 967420800000 | 3333.62 |
| 967507200000 | 3304.6 |
| 967593600000 | 3279.29 |
| 967680000000 | 3272.28 |
| 967766400000 | 3376.35 |
| 968025600000 | 3417.62 |
| 968112000000 | 3349.27 |
| 968198400000 | 3259.2 |
| 968284800000 | 3280.4 |
| 968371200000 | 3207.81 |
| 968630400000 | 3184.48 |
| 968716800000 | 3180.15 |
| 968803200000 | 3141.35 |
| 968889600000 | 3176.6 |
| 968976000000 | 3138.95 |
| 969235200000 | 3089.24 |
| 969321600000 | 3078.4 |
| 969408000000 | 3031.93 |
| 969494400000 | 3017.64 |
| 969580800000 | 3082.45 |
| 969840000000 | 3113.4 |
| 969926400000 | 3100.97 |
| 970012800000 | 3103.71 |
| 970099200000 | 3091.99 |
| 970185600000 | 3081.79 |
| 970444800000 | 3106.89 |
| 970531200000 | 3120.6 |
| 970617600000 | 3090.82 |
| 970704000000 | 3093.42 |
| 970790400000 | 3056.28 |
| 971049600000 | 2986.32 |
| 971136000000 | 3004.83 |
| 971222400000 | 2920.89 |
| 971308800000 | 2910.99 |
| 971395200000 | 2898.51 |
| 971654400000 | 2893.01 |
| 971740800000 | 2883.33 |
| 971827200000 | 2797.84 |
| 971913600000 | 2903.37 |
| 972000000000 | 2906.73 |
| 972259200000 | 2889.42 |
| 972345600000 | 2966.9 |
| 972432000000 | 2904.95 |
| 972518400000 | 2898.33 |
| 972604800000 | 2953.63 |
| 972864000000 | 2968.99 |
| 972950400000 | 3034.3 |
| 973036800000 | 3088.4 |
| 973123200000 | 3101.09 |
| 973209600000 | 3131.1 |
| 973468800000 | 3107.02 |
| 973555200000 | 3093.21 |
| 973641600000 | 3066.22 |
| 973728000000 | 3071.52 |
| 973814400000 | 3010.32 |
| 974073600000 | 2954.53 |
| 974160000000 | 3037.35 |
| 974246400000 | 3048.36 |
| 974332800000 | 3014.6 |
| 974419200000 | 2981.3 |
| 974678400000 | 2925.6 |
| 974764800000 | 2922.22 |
| 974851200000 | 2864.63 |
| 974937600000 | 2867.25 |
| 975024000000 | 2922.28 |
| 975283200000 | 2979.22 |
| 975369600000 | 2965 |
| 975456000000 | 2981.02 |
| 975542400000 | 2960.21 |
| 975628800000 | 3021.55 |
| 975888000000 | 3004.42 |
| 975974400000 | 3075.05 |
| 976060800000 | 3100.33 |
| 976147200000 | 3088.99 |
| 976233600000 | 3073.82 |
| 976492800000 | 3097.09 |
| 976579200000 | 3086.77 |
| 976665600000 | 3049.78 |
| 976752000000 | 3047.68 |
| 976838400000 | 3017.08 |
| 977097600000 | 3020.33 |
| 977184000000 | 3047.58 |
| 977270400000 | 2999.78 |
| 977356800000 | 3003.79 |
| 977443200000 | 3059.15 |
| 977702400000 | 3123.62 |
| 977788800000 | 3205.34 |
| 977875200000 | 3308.46 |
| 977961600000 | 3332.03 |
| 978048000000 | 3371.53 |
| 978393600000 | 3361.94 |
| 978480000000 | 3269.96 |
| 978566400000 | 3392.35 |
| 978652800000 | 3403.44 |
| 978912000000 | 3356.57 |
| 978998400000 | 3304.07 |
| 979084800000 | 3270.84 |
| 979171200000 | 3357.96 |
| 979257600000 | 3389.54 |
| 979516800000 | 3361.73 |
| 979603200000 | 3315.25 |
| 979689600000 | 3362.64 |
| 979776000000 | 3389.33 |
| 979862400000 | 3348.79 |
| 980121600000 | 3366.1 |
| 980208000000 | 3357.29 |
| 980294400000 | 3337.27 |
| 980380800000 | 3336.01 |
| 980467200000 | 3324.14 |
| 980726400000 | 3305.82 |
| 980812800000 | 3333.26 |
| 980899200000 | 3383.44 |
| 980985600000 | 3369.5 |
| 981072000000 | 3314.07 |
| 981331200000 | 3321.57 |
| 981417600000 | 3316.09 |
| 981504000000 | 3283.43 |
| 981590400000 | 3231.95 |
| 981676800000 | 3202.38 |
| 981936000000 | 3249.6 |
| 982022400000 | 3204.46 |
| 982108800000 | 3148.14 |
| 982195200000 | 3151.38 |
| 982281600000 | 3116.46 |
| 982540800000 | 3140.66 |
| 982627200000 | 3082.73 |
| 982713600000 | 3044.67 |
| 982800000000 | 2989.84 |
| 982886400000 | 2978.95 |
| 983145600000 | 2999.62 |
| 983232000000 | 3030.31 |
| 983318400000 | 3042.32 |
| 983404800000 | 3036.59 |
| 983491200000 | 3048.7 |
| 983750400000 | 3067.04 |
| 983836800000 | 3122.17 |
| 983923200000 | 3113.09 |
| 984009600000 | 3093.28 |
| 984096000000 | 3061.55 |
| 984355200000 | 2966.57 |
| 984441600000 | 2903.38 |
| 984528000000 | 2835.79 |
| 984614400000 | 2837.21 |
| 984700800000 | 2770.25 |
| 984960000000 | 2759.07 |
| 985046400000 | 2816.88 |
| 985132800000 | 2725.86 |
| 985219200000 | 2578.9 |
| 985305600000 | 2664.97 |
| 985564800000 | 2769.12 |
| 985651200000 | 2810.88 |
| 985737600000 | 2753.7 |
| 985824000000 | 2742.7 |
| 985910400000 | 2746.79 |
| 986169600000 | 2739.02 |
| 986256000000 | 2697.11 |
| 986342400000 | 2730.57 |
| 986428800000 | 2788.26 |
| 986515200000 | 2791.31 |
| 986774400000 | 2817.02 |
| 986860800000 | 2839.8 |
| 986947200000 | 2859.39 |
| 987033600000 | 2877.6 |
| 987120000000 | 2864.94 |
| 987379200000 | 2865.97 |
| 987465600000 | 2817.93 |
| 987552000000 | 2886.07 |
| 987638400000 | 2947.5 |
| 987724800000 | 2946.45 |
| 987984000000 | 2889.47 |
| 988070400000 | 2906.81 |
| 988156800000 | 2909.43 |
| 988243200000 | 2942.34 |
| 988329600000 | 2947.65 |
| 988588800000 | 2976.56 |
| 988675200000 | 2992.43 |
| 988761600000 | 2990.37 |
| 988848000000 | 2925.1 |
| 988934400000 | 2949.74 |
| 989193600000 | 2956.76 |
| 989280000000 | 2930.98 |
| 989366400000 | 2917.61 |
| 989452800000 | 3025.95 |
| 989539200000 | 3003.79 |
| 989798400000 | 2966.58 |
| 989884800000 | 2997.81 |
| 989971200000 | 3013.39 |
| 990057600000 | 3044.09 |
| 990144000000 | 3060.37 |
| 990403200000 | 3062.83 |
| 990489600000 | 3036.43 |
| 990576000000 | 2985.92 |
| 990662400000 | 3002.51 |
| 990748800000 | 2976.27 |
| 991008000000 | 2982.19 |
| 991094400000 | 2945.9 |
| 991180800000 | 2907.35 |
| 991267200000 | 2875.53 |
| 991353600000 | 2870.14 |
| 991612800000 | 2868.63 |
| 991699200000 | 2927.78 |
| 991785600000 | 2901.15 |
| 991872000000 | 2896.61 |
| 991958400000 | 2897.11 |
| 992217600000 | 2853.81 |
| 992304000000 | 2800.42 |
| 992390400000 | 2835.96 |
| 992476800000 | 2824.67 |
| 992563200000 | 2797.45 |
| 992822400000 | 2767.21 |
| 992908800000 | 2755.36 |
| 992995200000 | 2742.48 |
| 993081600000 | 2742.5 |
| 993168000000 | 2756.21 |
| 993427200000 | 2781.73 |
| 993513600000 | 2742.14 |
| 993600000000 | 2733.03 |
| 993686400000 | 2719.25 |
| 993772800000 | 2766.77 |
| 994032000000 | 2796.25 |
| 994118400000 | 2776.39 |
| 994204800000 | 2747.01 |
| 994291200000 | 2690.06 |
| 994377600000 | 2661.74 |
| 994636800000 | 2662.63 |
| 994723200000 | 2660.21 |
| 994809600000 | 2644.36 |
| 994896000000 | 2656.2 |
| 994982400000 | 2674.47 |
| 995241600000 | 2662.28 |
| 995328000000 | 2664.86 |
| 995414400000 | 2664.25 |
| 995500800000 | 2711.11 |
| 995587200000 | 2689.02 |
| 995846400000 | 2693.04 |
| 995932800000 | 2675.06 |
| 996019200000 | 2647.67 |
| 996105600000 | 2666.54 |
| 996192000000 | 2708.87 |
| 996451200000 | 2735.23 |
| 996537600000 | 2759.83 |
| 996624000000 | 2789.69 |
| 996710400000 | 2794.55 |
| 996796800000 | 2777.76 |
| 997056000000 | 2778.01 |
| 997142400000 | 2759.95 |
| 997228800000 | 2735.12 |
| 997315200000 | 2718.94 |
| 997401600000 | 2691.55 |
| 997660800000 | 2725.89 |
| 997747200000 | 2776.11 |
| 997833600000 | 2783.21 |
| 997920000000 | 2760.95 |
| 998006400000 | 2717.77 |
| 998265600000 | 2701.98 |
| 998352000000 | 2725.34 |
| 998438400000 | 2729.58 |
| 998524800000 | 2737.85 |
| 998611200000 | 2776.34 |
| 998870400000 | 2777.59 |
| 998956800000 | 2732.74 |
| 999043200000 | 2723.59 |
| 999129600000 | 2686.82 |
| 999216000000 | 2676.01 |
| 999475200000 | 2627.72 |
| 999561600000 | 2593.28 |
| 999648000000 | 2600.99 |
| 999734400000 | 2567.4 |
| 999820800000 | 2534.58 |
| 1000080000000 | 2488.67 |
| 1000166400000 | 2370.28 |
| 1000252800000 | 2381.87 |
| 1000339200000 | 2412.12 |
| 1000425600000 | 2312.7 |
| 1000684800000 | 2377.82 |
| 1000771200000 | 2357.19 |
| 1000857600000 | 2323.98 |
| 1000944000000 | 2210.51 |
| 1001030400000 | 2124.67 |
| 1001289600000 | 2250.87 |
| 1001376000000 | 2304.17 |
| 1001462400000 | 2332.17 |
| 1001548800000 | 2347.09 |
| 1001635200000 | 2396.23 |
| 1001894400000 | 2362.56 |
| 1001980800000 | 2383.63 |
| 1002067200000 | 2381.21 |
| 1002153600000 | 2465.24 |
| 1002240000000 | 2443.8 |
| 1002499200000 | 2455.34 |
| 1002585600000 | 2439.46 |
| 1002672000000 | 2498.8 |
| 1002758400000 | 2514.23 |
| 1002844800000 | 2521.53 |
| 1003104000000 | 2459.86 |
| 1003190400000 | 2494.66 |
| 1003276800000 | 2525.65 |
| 1003363200000 | 2497.72 |
| 1003449600000 | 2452.88 |
| 1003708800000 | 2477.72 |
| 1003795200000 | 2535.17 |
| 1003881600000 | 2561.43 |
| 1003968000000 | 2514.86 |
| 1004054400000 | 2561.7 |
| 1004313600000 | 2539.99 |
| 1004400000000 | 2469.37 |
| 1004486400000 | 2498.33 |
| 1004572800000 | 2520.95 |
| 1004659200000 | 2576.69 |
| 1004918400000 | 2629.43 |
| 1005004800000 | 2627.97 |
| 1005091200000 | 2653.43 |
| 1005177600000 | 2704.57 |
| 1005264000000 | 2668.25 |
| 1005523200000 | 2610.6 |
| 1005609600000 | 2662.26 |
| 1005696000000 | 2679.9 |
| 1005782400000 | 2702.35 |
| 1005868800000 | 2730.34 |
| 1006128000000 | 2752.69 |
| 1006214400000 | 2716.22 |
| 1006300800000 | 2694.45 |
| 1006387200000 | 2720.43 |
| 1006473600000 | 2714.81 |
| 1006732800000 | 2723.18 |
| 1006819200000 | 2686.86 |
| 1006905600000 | 2659.62 |
| 1006992000000 | 2656 |
| 1007078400000 | 2694.35 |
| 1007337600000 | 2668.67 |
| 1007424000000 | 2706.41 |
| 1007510400000 | 2784.63 |
| 1007596800000 | 2812.28 |
| 1007683200000 | 2778.95 |
| 1007942400000 | 2724.82 |
| 1008028800000 | 2740.77 |
| 1008115200000 | 2731.79 |
| 1008201600000 | 2664.59 |
| 1008288000000 | 2666.37 |
| 1008547200000 | 2737.22 |
| 1008633600000 | 2729.48 |
| 1008720000000 | 2698.07 |
| 1008806400000 | 2678.54 |
| 1008892800000 | 2692.25 |
| 1009152000000 | 2678.82 |
| 1009238400000 | 2653.4 |
| 1009324800000 | 2663.02 |
| 1009411200000 | 2720.51 |
| 1009497600000 | 2739.67 |
| 1009756800000 | 2748.61 |
| 1009929600000 | 2776.98 |
| 1010016000000 | 2816.56 |
| 1010102400000 | 2806.45 |
| 1010361600000 | 2771.44 |
| 1010448000000 | 2739.2 |
| 1010534400000 | 2741.06 |
| 1010620800000 | 2710.28 |
| 1010707200000 | 2732.98 |
| 1010966400000 | 2667.48 |
| 1011052800000 | 2667.1 |
| 1011139200000 | 2621.79 |
| 1011225600000 | 2664.26 |
| 1011312000000 | 2664.19 |
| 1011571200000 | 2634.88 |
| 1011657600000 | 2648.5 |
| 1011744000000 | 2643.58 |
| 1011830400000 | 2681.06 |
| 1011916800000 | 2630.16 |
| 1012176000000 | 2643.5 |
| 1012262400000 | 2619.88 |
| 1012348800000 | 2574.74 |
| 1012435200000 | 2593.81 |
| 1012521600000 | 2604.35 |
| 1012780800000 | 2596.48 |
| 1012867200000 | 2542.64 |
| 1012953600000 | 2516.12 |
| 1013040000000 | 2547.77 |
| 1013126400000 | 2550.38 |
| 1013385600000 | 2590.24 |
| 1013472000000 | 2578.68 |
| 1013558400000 | 2588.14 |
| 1013644800000 | 2623.37 |
| 1013731200000 | 2587.29 |
| 1013990400000 | 2566.13 |
| 1014076800000 | 2530.02 |
| 1014163200000 | 2502.46 |
| 1014249600000 | 2522.71 |
| 1014336000000 | 2511.34 |
| 1014595200000 | 2531.15 |
| 1014681600000 | 2530.82 |
| 1014768000000 | 2582.14 |
| 1014854400000 | 2608.47 |
| 1014940800000 | 2614.16 |
| 1015200000000 | 2700.17 |
| 1015286400000 | 2693.08 |
| 1015372800000 | 2719.69 |
| 1015459200000 | 2751.96 |
| 1015545600000 | 2744.21 |
| 1015804800000 | 2736.94 |
| 1015891200000 | 2706.31 |
| 1015977600000 | 2705.67 |
| 1016064000000 | 2734.71 |
| 1016150400000 | 2758.22 |
| 1016409600000 | 2778.03 |
| 1016496000000 | 2786.23 |
| 1016582400000 | 2765.37 |
| 1016668800000 | 2752.91 |
| 1016755200000 | 2752.29 |
| 1017014400000 | 2736.3 |
| 1017100800000 | 2746.6 |
| 1017187200000 | 2732.91 |
| 1017273600000 | 2751.6 |
| 1017360000000 | 2754.57 |
| 1017619200000 | 2783.29 |
| 1017705600000 | 2756.73 |
| 1017792000000 | 2761.01 |
| 1017878400000 | 2724.78 |
| 1017964800000 | 2724.7 |
| 1018224000000 | 2660.88 |
| 1018310400000 | 2691.1 |
| 1018396800000 | 2712.7 |
| 1018483200000 | 2678.57 |
| 1018569600000 | 2681 |
| 1018828800000 | 2702.28 |
| 1018915200000 | 2763.22 |
| 1019001600000 | 2787.13 |
| 1019088000000 | 2765.97 |
| 1019174400000 | 2775.09 |
| 1019433600000 | 2736.86 |
| 1019520000000 | 2732.93 |
| 1019606400000 | 2722.89 |
| 1019692800000 | 2704.91 |
| 1019779200000 | 2707.83 |
| 1020038400000 | 2705.29 |
| 1020124800000 | 2716.13 |
| 1020211200000 | 2732.28 |
| 1020297600000 | 2701.41 |
| 1020384000000 | 2716.47 |
| 1020643200000 | 2709.44 |
| 1020729600000 | 2679.72 |
| 1020816000000 | 2716.5 |
| 1020902400000 | 2718.84 |
| 1020988800000 | 2692.7 |
| 1021248000000 | 2717.08 |
| 1021334400000 | 2730.2 |
| 1021420800000 | 2761.26 |
| 1021507200000 | 2762.32 |
| 1021593600000 | 2784.23 |
| 1021852800000 | 2767.92 |
| 1021939200000 | 2756.94 |
| 1022025600000 | 2737.7 |
| 1022112000000 | 2727.11 |
| 1022198400000 | 2723 |
| 1022457600000 | 2736.33 |
| 1022544000000 | 2744.1 |
| 1022630400000 | 2754.03 |
| 1022716800000 | 2724.5 |
| 1022803200000 | 2721.77 |
| 1023062400000 | 2713.6 |
| 1023148800000 | 2648.81 |
| 1023235200000 | 2644.74 |
| 1023321600000 | 2661.09 |
| 1023408000000 | 2609.53 |
| 1023667200000 | 2612.38 |
| 1023753600000 | 2657.39 |
| 1023840000000 | 2584.21 |
| 1023926400000 | 2552.02 |
| 1024012800000 | 2498.58 |
| 1024272000000 | 2582.57 |
| 1024358400000 | 2594.83 |
| 1024444800000 | 2563.45 |
| 1024531200000 | 2517.21 |
| 1024617600000 | 2527.55 |
| 1024876800000 | 2451.57 |
| 1024963200000 | 2526.56 |
| 1025049600000 | 2501.12 |
| 1025136000000 | 2541.23 |
| 1025222400000 | 2649.88 |
| 1025481600000 | 2643.72 |
| 1025568000000 | 2543.15 |
| 1025654400000 | 2476.44 |
| 1025740800000 | 2524.06 |
| 1025827200000 | 2615.69 |
| 1026086400000 | 2644.45 |
| 1026172800000 | 2632.71 |
| 1026259200000 | 2537.88 |
| 1026345600000 | 2449.28 |
| 1026432000000 | 2461.14 |
| 1026691200000 | 2385.92 |
| 1026777600000 | 2380.51 |
| 1026864000000 | 2451.5 |
| 1026950400000 | 2468.83 |
| 1027036800000 | 2361.01 |
| 1027296000000 | 2233.26 |
| 1027382400000 | 2128.91 |
| 1027468800000 | 2118.12 |
| 1027555200000 | 2203.08 |
| 1027641600000 | 2189.87 |
| 1027900800000 | 2303.15 |
| 1027987200000 | 2299.49 |
| 1028073600000 | 2282.04 |
| 1028160000000 | 2221.55 |
| 1028246400000 | 2205.55 |
| 1028505600000 | 2108.83 |
| 1028592000000 | 2175.67 |
| 1028678400000 | 2178.32 |
| 1028764800000 | 2243.26 |
| 1028851200000 | 2284.84 |
| 1029110400000 | 2261.38 |
| 1029196800000 | 2289.84 |
| 1029283200000 | 2229.98 |
| 1029369600000 | 2295.75 |
| 1029456000000 | 2312.91 |
| 1029715200000 | 2371.97 |
| 1029801600000 | 2339.75 |
| 1029888000000 | 2377.91 |
| 1029974400000 | 2397.83 |
| 1030060800000 | 2370.79 |
| 1030320000000 | 2338.41 |
| 1030406400000 | 2419.81 |
| 1030492800000 | 2319.56 |
| 1030579200000 | 2282.72 |
| 1030665600000 | 2303.48 |
| 1030924800000 | 2258.24 |
| 1031011200000 | 2192.31 |
| 1031097600000 | 2199.96 |
| 1031184000000 | 2183.18 |
| 1031270400000 | 2234.16 |
| 1031529600000 | 2189.99 |
| 1031616000000 | 2227.56 |
| 1031702400000 | 2289.98 |
| 1031788800000 | 2211.1 |
| 1031875200000 | 2145.84 |
| 1032134400000 | 2128.62 |
| 1032220800000 | 2111.83 |
| 1032307200000 | 2050.74 |
| 1032393600000 | 2026.6 |
| 1032480000000 | 2010.64 |
| 1032739200000 | 1932.39 |
| 1032825600000 | 1910.18 |
| 1032912000000 | 1937.6 |
| 1032998400000 | 2030.94 |
| 1033084800000 | 2018.26 |
| 1033344000000 | 1940.07 |
| 1033430400000 | 1955.94 |
| 1033516800000 | 2021.29 |
| 1033603200000 | 1985.74 |
| 1033689600000 | 1918.13 |
| 1033948800000 | 1892.55 |
| 1034035200000 | 1854.18 |
| 1034121600000 | 1857.28 |
| 1034208000000 | 1907.93 |
| 1034294400000 | 2011.69 |
| 1034553600000 | 1989.83 |
| 1034640000000 | 2102.25 |
| 1034726400000 | 2075.58 |
| 1034812800000 | 2118.02 |
| 1034899200000 | 2116.77 |
| 1035158400000 | 2131.36 |
| 1035244800000 | 2120.72 |
| 1035331200000 | 2044.56 |
| 1035417600000 | 2097.52 |
| 1035504000000 | 2094.02 |
| 1035763200000 | 2143.42 |
| 1035849600000 | 2055.05 |
| 1035936000000 | 2115.84 |
| 1036022400000 | 2165.27 |
| 1036108800000 | 2158.3 |
| 1036368000000 | 2243.48 |
| 1036454400000 | 2261.85 |
| 1036540800000 | 2232.83 |
| 1036627200000 | 2188.02 |
| 1036713600000 | 2168.4 |
| 1036972800000 | 2145.21 |
| 1037059200000 | 2173.65 |
| 1037145600000 | 2150.59 |
| 1037232000000 | 2211.58 |
| 1037318400000 | 2230.6 |
| 1037577600000 | 2254.29 |
| 1037664000000 | 2223.72 |
| 1037750400000 | 2223.12 |
| 1037836800000 | 2296.46 |
| 1037923200000 | 2297.29 |
| 1038182400000 | 2282.88 |
| 1038268800000 | 2237.68 |
| 1038355200000 | 2295.95 |
| 1038441600000 | 2314.32 |
| 1038528000000 | 2309.86 |
| 1038787200000 | 2323.87 |
| 1038873600000 | 2258.15 |
| 1038960000000 | 2263.86 |
| 1039046400000 | 2224.59 |
| 1039132800000 | 2240.19 |
| 1039392000000 | 2187.61 |
| 1039478400000 | 2205.81 |
| 1039564800000 | 2221.5 |
| 1039651200000 | 2210.39 |
| 1039737600000 | 2187.11 |
| 1039996800000 | 2251.4 |
| 1040083200000 | 2237.8 |
| 1040169600000 | 2182.67 |
| 1040256000000 | 2168.82 |
| 1040342400000 | 2189.08 |
| 1040601600000 | 2186.73 |
| 1040688000000 | 2194.49 |
| 1040774400000 | 2198.28 |
| 1040860800000 | 2209.94 |
| 1040947200000 | 2154.7 |
| 1041206400000 | 2181.77 |
| 1041292800000 | 2194.33 |
| 1041465600000 | 2248.7 |
| 1041552000000 | 2283.34 |
| 1041811200000 | 2309.75 |
| 1041897600000 | 2277.41 |
| 1041984000000 | 2258.86 |
| 1042070400000 | 2282.44 |
| 1042156800000 | 2298.48 |
| 1042416000000 | 2305.78 |
| 1042502400000 | 2327.37 |
| 1042588800000 | 2297.35 |
| 1042675200000 | 2306.32 |
| 1042761600000 | 2251.55 |
| 1043020800000 | 2232.47 |
| 1043107200000 | 2219.64 |
| 1043193600000 | 2175.06 |
| 1043280000000 | 2172.41 |
| 1043366400000 | 2164.67 |
| 1043625600000 | 2094.63 |
| 1043712000000 | 2086.52 |
| 1043798400000 | 2099.95 |
| 1043884800000 | 2132.54 |
| 1043971200000 | 2132.2 |
| 1044230400000 | 2156.95 |
| 1044316800000 | 2106.31 |
| 1044403200000 | 2119.72 |
| 1044489600000 | 2089.55 |
| 1044576000000 | 2059.47 |
| 1044835200000 | 2025.34 |
| 1044921600000 | 2075.17 |
| 1045008000000 | 2028.81 |
| 1045094400000 | 2045.81 |
| 1045180800000 | 2090.29 |
| 1045440000000 | 2118.72 |
| 1045526400000 | 2128.99 |
| 1045612800000 | 2087.98 |
| 1045699200000 | 2074.65 |
| 1045785600000 | 2086.02 |
| 1046044800000 | 2056.44 |
| 1046131200000 | 1988.16 |
| 1046217600000 | 1973.27 |
| 1046304000000 | 1999.79 |
| 1046390400000 | 2038.92 |
| 1046649600000 | 2060.09 |
| 1046736000000 | 2011.12 |
| 1046822400000 | 2006.04 |
| 1046908800000 | 1980.24 |
| 1046995200000 | 1946.6 |
| 1047254400000 | 1902.9 |
| 1047340800000 | 1892.63 |
| 1047427200000 | 1836.25 |
| 1047513600000 | 1893.6 |
| 1047600000000 | 1978.39 |
| 1047859200000 | 2014.09 |
| 1047945600000 | 2020.84 |
| 1048032000000 | 2040.32 |
| 1048118400000 | 2031.78 |
| 1048204800000 | 2089.86 |
| 1048464000000 | 2012.28 |
| 1048550400000 | 2046.85 |
| 1048636800000 | 2044.71 |
| 1048723200000 | 2015.33 |
| 1048809600000 | 2033.6 |
| 1049068800000 | 1979.97 |
| 1049155200000 | 1999.57 |
| 1049241600000 | 2052.47 |
| 1049328000000 | 2066.69 |
| 1049414400000 | 2093.09 |
| 1049673600000 | 2152.91 |
| 1049760000000 | 2136.65 |
| 1049846400000 | 2150.15 |
| 1049932800000 | 2106.3 |
| 1050019200000 | 2125.51 |
| 1050278400000 | 2146.98 |
| 1050364800000 | 2195.8 |
| 1050451200000 | 2203.05 |
| 1050537600000 | 2213.8 |
| 1050624000000 | 2212.49 |
| 1050883200000 | 2211.51 |
| 1050969600000 | 2244.57 |
| 1051056000000 | 2273.8 |
| 1051142400000 | 2253.63 |
| 1051228800000 | 2223.8 |
| 1051488000000 | 2269.03 |
| 1051574400000 | 2275.58 |
| 1051660800000 | 2305.01 |
| 1051747200000 | 2317.03 |
| 1051833600000 | 2314.55 |
| 1052092800000 | 2355.62 |
| 1052179200000 | 2408.88 |
| 1052265600000 | 2384.4 |
| 1052352000000 | 2345.86 |
| 1052438400000 | 2362.3 |
| 1052697600000 | 2374.31 |
| 1052784000000 | 2370.44 |
| 1052870400000 | 2367.82 |
| 1052956800000 | 2370.47 |
| 1053043200000 | 2413.29 |
| 1053302400000 | 2348.84 |
| 1053388800000 | 2359.91 |
| 1053475200000 | 2335.98 |
| 1053561600000 | 2377.96 |
| 1053648000000 | 2392.32 |
| 1053907200000 | 2391.38 |
| 1053993600000 | 2405.2 |
| 1054080000000 | 2434.39 |
| 1054166400000 | 2464.75 |
| 1054252800000 | 2458.54 |
| 1054512000000 | 2502.62 |
| 1054598400000 | 2479.83 |
| 1054684800000 | 2493.51 |
| 1054771200000 | 2507.55 |
| 1054857600000 | 2528.66 |
| 1055116800000 | 2513.41 |
| 1055203200000 | 2513.56 |
| 1055289600000 | 2561.72 |
| 1055376000000 | 2586.18 |
| 1055462400000 | 2571.72 |
| 1055721600000 | 2616.06 |
| 1055808000000 | 2631.19 |
| 1055894400000 | 2615.02 |
| 1055980800000 | 2591.35 |
| 1056067200000 | 2577.77 |
| 1056326400000 | 2521.14 |
| 1056412800000 | 2499.13 |
| 1056499200000 | 2524.32 |
| 1056585600000 | 2492.12 |
| 1056672000000 | 2498.69 |
| 1056931200000 | 2482.9 |
| 1057017600000 | 2450.97 |
| 1057104000000 | 2492.34 |
| 1057190400000 | 2490.93 |
| 1057276800000 | 2483.9 |
| 1057536000000 | 2518.43 |
| 1057622400000 | 2519.56 |
| 1057708800000 | 2509.58 |
| 1057795200000 | 2494.75 |
| 1057881600000 | 2505.36 |
| 1058140800000 | 2540.25 |
| 1058227200000 | 2508.92 |
| 1058313600000 | 2485.47 |
| 1058400000000 | 2452 |
| 1058486400000 | 2481.44 |
| 1058745600000 | 2484.59 |
| 1058832000000 | 2487.64 |
| 1058918400000 | 2518.84 |
| 1059004800000 | 2558.65 |
| 1059091200000 | 2549.25 |
| 1059350400000 | 2584.11 |
| 1059436800000 | 2562.27 |
| 1059523200000 | 2555.07 |
| 1059609600000 | 2555.91 |
| 1059696000000 | 2536.28 |
| 1059955200000 | 2539.64 |
| 1060041600000 | 2561.06 |
| 1060128000000 | 2518.58 |
| 1060214400000 | 2519.34 |
| 1060300800000 | 2522.05 |
| 1060560000000 | 2542.15 |
| 1060646400000 | 2550.11 |
| 1060732800000 | 2557.58 |
| 1060819200000 | 2578.05 |
| 1060905600000 | 2586.7 |
| 1061164800000 | 2583.75 |
| 1061251200000 | 2591.47 |
| 1061337600000 | 2578.22 |
| 1061424000000 | 2558.81 |
| 1061510400000 | 2561.31 |
| 1061769600000 | 2532.54 |
| 1061856000000 | 2511.41 |
| 1061942400000 | 2530.83 |
| 1062028800000 | 2543.08 |
| 1062115200000 | 2552.08 |
| 1062374400000 | 2594.45 |
| 1062460800000 | 2560.09 |
| 1062547200000 | 2611.29 |
| 1062633600000 | 2623.41 |
| 1062720000000 | 2654.45 |
| 1062979200000 | 2667.21 |
| 1063065600000 | 2668.2 |
| 1063152000000 | 2628.59 |
| 1063238400000 | 2635.02 |
| 1063324800000 | 2641.9 |
| 1063584000000 | 2650.31 |
| 1063670400000 | 2649.5 |
| 1063756800000 | 2684.4 |
| 1063843200000 | 2691.13 |
| 1063929600000 | 2700.08 |
| 1064188800000 | 2658.4 |
| 1064275200000 | 2635.5 |
| 1064361600000 | 2631.12 |
| 1064448000000 | 2611.71 |
| 1064534400000 | 2594.76 |
| 1064793600000 | 2612.16 |
| 1064880000000 | 2584.56 |
| 1064966400000 | 2631.63 |
| 1065052800000 | 2630.26 |
| 1065139200000 | 2676.27 |
| 1065398400000 | 2695.01 |
| 1065484800000 | 2688.69 |
| 1065571200000 | 2706.21 |
| 1065657600000 | 2733.54 |
| 1065744000000 | 2740.96 |
| 1066003200000 | 2757.97 |
| 1066089600000 | 2759 |
| 1066176000000 | 2757.11 |
| 1066262400000 | 2743.91 |
| 1066348800000 | 2738.31 |
| 1066608000000 | 2743.67 |
| 1066694400000 | 2749.63 |
| 1066780800000 | 2736.93 |
| 1066867200000 | 2709.35 |
| 1066953600000 | 2715.22 |
| 1067212800000 | 2731.01 |
| 1067299200000 | 2739.07 |
| 1067385600000 | 2751.9 |
| 1067472000000 | 2762.66 |
| 1067558400000 | 2749.07 |
| 1067817600000 | 2774.21 |
| 1067904000000 | 2768.18 |
| 1067990400000 | 2741.62 |
| 1068076800000 | 2746.97 |
| 1068163200000 | 2792.51 |
| 1068422400000 | 2773.02 |
| 1068508800000 | 2767.55 |
| 1068595200000 | 2796.93 |
| 1068681600000 | 2831.77 |
| 1068768000000 | 2866.9 |
| 1069027200000 | 2803.88 |
| 1069113600000 | 2834.16 |
| 1069200000000 | 2816.85 |
| 1069286400000 | 2820.1 |
| 1069372800000 | 2832.67 |
| 1069632000000 | 2845.69 |
| 1069718400000 | 2850.53 |
| 1069804800000 | 2878.3 |
| 1069891200000 | 2887.09 |
| 1069977600000 | 2902.33 |
| 1070236800000 | 2937.78 |
| 1070323200000 | 2962.49 |
| 1070409600000 | 2993.97 |
| 1070496000000 | 2984.28 |
| 1070582400000 | 2980.14 |
| 1070841600000 | 2980.63 |
| 1070928000000 | 2995.76 |
| 1071014400000 | 2978.41 |
| 1071100800000 | 2984.2 |
| 1071187200000 | 3008.26 |
| 1071446400000 | 3029.51 |
| 1071532800000 | 3023.54 |
| 1071619200000 | 3023.76 |
| 1071705600000 | 3047.13 |
| 1071792000000 | 3046.58 |
| 1072051200000 | 3045.24 |
| 1072137600000 | 3061.24 |
| 1072224000000 | 3075.46 |
| 1072310400000 | 3072.93 |
| 1072396800000 | 3067.18 |
| 1072656000000 | 3100.48 |
| 1072742400000 | 3122.08 |
| 1072828800000 | 3146.8 |
| 1073001600000 | 3179.79 |
| 1073260800000 | 3219.12 |
| 1073347200000 | 3231.79 |
| 1073433600000 | 3197.45 |
| 1073520000000 | 3248.99 |
| 1073606400000 | 3266.68 |
| 1073865600000 | 3243.6 |
| 1073952000000 | 3253.56 |
| 1074038400000 | 3262.01 |
| 1074124800000 | 3249.6 |
| 1074211200000 | 3229.74 |
| 1074470400000 | 3236.76 |
| 1074556800000 | 3267.31 |
| 1074643200000 | 3296.04 |
| 1074729600000 | 3333.81 |
| 1074816000000 | 3328.27 |
| 1075075200000 | 3280.38 |
| 1075161600000 | 3316.09 |
| 1075248000000 | 3304.75 |
| 1075334400000 | 3225.23 |
| 1075420800000 | 3221.17 |
| 1075680000000 | 3238.49 |
| 1075766400000 | 3251.54 |
| 1075852800000 | 3230.7 |
| 1075939200000 | 3247.46 |
| 1076025600000 | 3307.2 |
| 1076284800000 | 3336.32 |
| 1076371200000 | 3350.58 |
| 1076457600000 | 3354.28 |
| 1076544000000 | 3391.85 |
| 1076630400000 | 3354.77 |
| 1076889600000 | 3368.87 |
| 1076976000000 | 3397.21 |
| 1077062400000 | 3399.87 |
| 1077148800000 | 3392.95 |
| 1077235200000 | 3335.81 |
| 1077494400000 | 3338.94 |
| 1077580800000 | 3323.2 |
| 1077667200000 | 3295.07 |
| 1077753600000 | 3268.27 |
| 1077840000000 | 3278.68 |
| 1078099200000 | 3307.86 |
| 1078185600000 | 3297.59 |
| 1078272000000 | 3240.87 |
| 1078358400000 | 3280.48 |
| 1078444800000 | 3338.07 |
| 1078704000000 | 3335.33 |
| 1078790400000 | 3309.41 |
| 1078876800000 | 3256.9 |
| 1078963200000 | 3174.17 |
| 1079049600000 | 3158.48 |
| 1079308800000 | 3096.98 |
| 1079395200000 | 3140.77 |
| 1079481600000 | 3151.34 |
| 1079568000000 | 3146.63 |
| 1079654400000 | 3142.94 |
| 1079913600000 | 3083.87 |
| 1080000000000 | 3077.14 |
| 1080086400000 | 3045.42 |
| 1080172800000 | 3089.92 |
| 1080259200000 | 3076.75 |
| 1080518400000 | 3126.33 |
| 1080604800000 | 3125.99 |
| 1080691200000 | 3154.95 |
| 1080777600000 | 3216.13 |
| 1080864000000 | 3217.75 |
| 1081123200000 | 3205.24 |
| 1081209600000 | 3183.22 |
| 1081296000000 | 3211.36 |
| 1081382400000 | 3207.08 |
| 1081468800000 | 3207.17 |
| 1081728000000 | 3198.42 |
| 1081814400000 | 3180.05 |
| 1081900800000 | 3150.72 |
| 1081987200000 | 3147.53 |
| 1082073600000 | 3184 |
| 1082332800000 | 3183.7 |
| 1082419200000 | 3177.38 |
| 1082505600000 | 3142.92 |
| 1082592000000 | 3160.38 |
| 1082678400000 | 3165.73 |
| 1082937600000 | 3176.98 |
| 1083024000000 | 3190.5 |
| 1083110400000 | 3129.7 |
| 1083196800000 | 3129.78 |
| 1083283200000 | 3120.41 |
| 1083542400000 | 3136.41 |
| 1083628800000 | 3166.83 |
| 1083715200000 | 3204.46 |
| 1083801600000 | 3131.24 |
| 1083888000000 | 3082 |
| 1084147200000 | 2984.13 |
| 1084233600000 | 3014.27 |
| 1084320000000 | 2996.17 |
| 1084406400000 | 3018.89 |
| 1084492800000 | 3004.53 |
| 1084752000000 | 3001.04 |
| 1084838400000 | 3015.11 |
| 1084924800000 | 3089.44 |
| 1085011200000 | 3044.67 |
| 1085097600000 | 3054.69 |
| 1085356800000 | 3064.97 |
| 1085443200000 | 3078.59 |
| 1085529600000 | 3104.5 |
| 1085616000000 | 3174.73 |
| 1085702400000 | 3146.58 |
| 1085961600000 | 3155.96 |
| 1086048000000 | 3125.38 |
| 1086134400000 | 3158.87 |
| 1086220800000 | 3162.13 |
| 1086307200000 | 3195.4 |
| 1086566400000 | 3245.97 |
| 1086652800000 | 3235.97 |
| 1086739200000 | 3178.16 |
| 1086825600000 | 3185.38 |
| 1086912000000 | 3159.95 |
| 1087171200000 | 3139.15 |
| 1087257600000 | 3164.13 |
| 1087344000000 | 3163.11 |
| 1087430400000 | 3172.83 |
| 1087516800000 | 3204.57 |
| 1087776000000 | 3197.73 |
| 1087862400000 | 3166.57 |
| 1087948800000 | 3178.03 |
| 1088035200000 | 3227.83 |
| 1088121600000 | 3212.98 |
| 1088380800000 | 3250.75 |
| 1088467200000 | 3220.56 |
| 1088553600000 | 3219.47 |
| 1088640000000 | 3213.86 |
| 1088726400000 | 3233.46 |
| 1088985600000 | 3220.8 |
| 1089072000000 | 3196.63 |
| 1089158400000 | 3216.94 |
| 1089244800000 | 3236.91 |
| 1089331200000 | 3227.62 |
| 1089590400000 | 3216.19 |
| 1089676800000 | 3198.55 |
| 1089763200000 | 3211.16 |
| 1089849600000 | 3164.17 |
| 1089936000000 | 3184.01 |
| 1090195200000 | 3158.88 |
| 1090281600000 | 3162.14 |
| 1090368000000 | 3152.59 |
| 1090454400000 | 3113.27 |
| 1090540800000 | 3069.85 |
| 1090800000000 | 3049 |
| 1090886400000 | 3059.18 |
| 1090972800000 | 3051.98 |
| 1091059200000 | 3101.41 |
| 1091145600000 | 3097.1 |
| 1091404800000 | 3080.1 |
| 1091491200000 | 3103.39 |
| 1091577600000 | 3069.27 |
| 1091664000000 | 3075.33 |
| 1091750400000 | 3058.59 |
| 1092009600000 | 3031.01 |
| 1092096000000 | 3068.1 |
| 1092182400000 | 3014.7 |
| 1092268800000 | 3013.35 |
| 1092355200000 | 3034.45 |
| 1092614400000 | 3059.45 |
| 1092700800000 | 3069.59 |
| 1092787200000 | 3063.7 |
| 1092873600000 | 3086.95 |
| 1092960000000 | 3069.4 |
| 1093219200000 | 3079.36 |
| 1093305600000 | 3057.88 |
| 1093392000000 | 3057.32 |
| 1093478400000 | 3083.25 |
| 1093564800000 | 3084.5 |
| 1093824000000 | 3079.2 |
| 1093910400000 | 3082.59 |
| 1093996800000 | 3112.35 |
| 1094083200000 | 3122.58 |
| 1094169600000 | 3121.24 |
| 1094428800000 | 3139.2 |
| 1094515200000 | 3143.24 |
| 1094601600000 | 3152.66 |
| 1094688000000 | 3144.88 |
| 1094774400000 | 3194.87 |
| 1095033600000 | 3217.51 |
| 1095120000000 | 3216.37 |
| 1095206400000 | 3172.95 |
| 1095292800000 | 3174.04 |
| 1095379200000 | 3198.64 |
| 1095638400000 | 3185.33 |
| 1095724800000 | 3233.11 |
| 1095811200000 | 3204.52 |
| 1095897600000 | 3194.8 |
| 1095984000000 | 3190.07 |
| 1096243200000 | 3178.36 |
| 1096329600000 | 3193.35 |
| 1096416000000 | 3217.5 |
| 1096502400000 | 3220.22 |
| 1096588800000 | 3279.4 |
| 1096848000000 | 3277.91 |
| 1096934400000 | 3295.2 |
| 1097020800000 | 3292.95 |
| 1097107200000 | 3283.97 |
| 1097193600000 | 3301.73 |
| 1097452800000 | 3287.88 |
| 1097539200000 | 3239.43 |
| 1097625600000 | 3242.24 |
| 1097712000000 | 3252.95 |
| 1097798400000 | 3270.21 |
| 1098057600000 | 3275.21 |
| 1098144000000 | 3310.76 |
| 1098230400000 | 3300.81 |
| 1098316800000 | 3317.03 |
| 1098403200000 | 3323.14 |
| 1098662400000 | 3302.62 |
| 1098748800000 | 3311.62 |
| 1098835200000 | 3353.67 |
| 1098921600000 | 3374.81 |
| 1099008000000 | 3359.94 |
| 1099267200000 | 3394.34 |
| 1099353600000 | 3412.52 |
| 1099440000000 | 3451.38 |
| 1099526400000 | 3471.7 |
| 1099612800000 | 3502.77 |
| 1099872000000 | 3513.31 |
| 1099958400000 | 3495.69 |
| 1100044800000 | 3513.3 |
| 1100131200000 | 3542.9 |
| 1100217600000 | 3562.47 |
| 1100476800000 | 3556.5 |
| 1100563200000 | 3543.96 |
| 1100649600000 | 3602.44 |
| 1100736000000 | 3589.49 |
| 1100822400000 | 3582.89 |
| 1101081600000 | 3559.75 |
| 1101168000000 | 3568.32 |
| 1101254400000 | 3591.6 |
| 1101340800000 | 3642.98 |
| 1101427200000 | 3641.81 |
| 1101686400000 | 3644 |
| 1101772800000 | 3621.01 |
| 1101859200000 | 3661.99 |
| 1101945600000 | 3669.64 |
| 1102032000000 | 3683.77 |
| 1102291200000 | 3687.69 |
| 1102377600000 | 3705.99 |
| 1102464000000 | 3652.3 |
| 1102550400000 | 3625.28 |
| 1102636800000 | 3633.17 |
| 1102896000000 | 3682.78 |
| 1102982400000 | 3686.98 |
| 1103068800000 | 3718.51 |
| 1103155200000 | 3688.21 |
| 1103241600000 | 3640.6 |
| 1103500800000 | 3705.02 |
| 1103587200000 | 3697.88 |
| 1103673600000 | 3731.63 |
| 1103760000000 | 3771.57 |
| 1103846400000 | 3781.92 |
| 1104105600000 | 3800.61 |
| 1104192000000 | 3803.12 |
| 1104278400000 | 3799.24 |
| 1104364800000 | 3810.8 |
| 1104451200000 | 3799.27 |
| 1104710400000 | 3796.02 |
| 1104796800000 | 3752.73 |
| 1104883200000 | 3718.38 |
| 1104969600000 | 3708.69 |
| 1105056000000 | 3686.84 |
| 1105315200000 | 3703.41 |
| 1105401600000 | 3690.03 |
| 1105488000000 | 3699.4 |
| 1105574400000 | 3688.88 |
| 1105660800000 | 3675.74 |
| 1105920000000 | 3693.4 |
| 1106006400000 | 3672.83 |
| 1106092800000 | 3677.29 |
| 1106179200000 | 3628.99 |
| 1106265600000 | 3642.9 |
| 1106524800000 | 3647.58 |
| 1106611200000 | 3646.6 |
| 1106697600000 | 3677.93 |
| 1106784000000 | 3680.57 |
| 1106870400000 | 3657.83 |
| 1107129600000 | 3696.16 |
| 1107216000000 | 3711.25 |
| 1107302400000 | 3729 |
| 1107388800000 | 3698.94 |
| 1107475200000 | 3725.74 |
| 1107734400000 | 3714.55 |
| 1107820800000 | 3700.29 |
| 1107907200000 | 3701.22 |
| 1107993600000 | 3723.98 |
| 1108080000000 | 3759.74 |
| 1108339200000 | 3785.36 |
| 1108425600000 | 3804.03 |
| 1108512000000 | 3786.37 |
| 1108598400000 | 3811.75 |
| 1108684800000 | 3815.27 |
| 1108944000000 | 3806.46 |
| 1109030400000 | 3835.68 |
| 1109116800000 | 3809.18 |
| 1109203200000 | 3815.55 |
| 1109289600000 | 3852.04 |
| 1109548800000 | 3872.27 |
| 1109635200000 | 3870.62 |
| 1109721600000 | 3851.32 |
| 1109808000000 | 3849.96 |
| 1109894400000 | 3915.3 |
| 1110153600000 | 3903.83 |
| 1110240000000 | 3928.66 |
| 1110326400000 | 3915.91 |
| 1110412800000 | 3902.75 |
| 1110499200000 | 3927.12 |
| 1110758400000 | 3898.3 |
| 1110844800000 | 3906.77 |
| 1110931200000 | 3886.39 |
| 1111017600000 | 3876.28 |
| 1111104000000 | 3854.32 |
| 1111363200000 | 3812.3 |
| 1111449600000 | 3829.82 |
| 1111536000000 | 3768.01 |
| 1111622400000 | 3781.11 |
| 1111708800000 | 3781.11 |
| 1111968000000 | 3755.15 |
| 1112054400000 | 3770.86 |
| 1112140800000 | 3772.09 |
| 1112227200000 | 3783.18 |
| 1112313600000 | 3786.96 |
| 1112572800000 | 3723.6 |
| 1112659200000 | 3755.38 |
| 1112745600000 | 3781.03 |
| 1112832000000 | 3810.54 |
| 1112918400000 | 3798.04 |
| 1113177600000 | 3826.7 |
| 1113264000000 | 3787.28 |
| 1113350400000 | 3808.96 |
| 1113436800000 | 3775.26 |
| 1113523200000 | 3750.19 |
| 1113782400000 | 3702.95 |
| 1113868800000 | 3724.56 |
| 1113955200000 | 3721.91 |
| 1114041600000 | 3740.31 |
| 1114128000000 | 3759.66 |
| 1114387200000 | 3738.01 |
| 1114473600000 | 3726.71 |
| 1114560000000 | 3675.42 |
| 1114646400000 | 3648.84 |
| 1114732800000 | 3653.71 |
| 1114992000000 | 3659.65 |
| 1115078400000 | 3686.1 |
| 1115164800000 | 3731.56 |
| 1115251200000 | 3744.81 |
| 1115337600000 | 3735.23 |
| 1115596800000 | 3720.88 |
| 1115683200000 | 3707.84 |
| 1115769600000 | 3685.38 |
| 1115856000000 | 3679.96 |
| 1115942400000 | 3665.63 |
| 1116201600000 | 3655.18 |
| 1116288000000 | 3656.09 |
| 1116374400000 | 3709.4 |
| 1116460800000 | 3719.89 |
| 1116547200000 | 3699.91 |
| 1116806400000 | 3731.63 |
| 1116892800000 | 3732.12 |
| 1116979200000 | 3734.12 |
| 1117065600000 | 3741.5 |
| 1117152000000 | 3749.87 |
| 1117411200000 | 3746.86 |
| 1117497600000 | 3695.82 |
| 1117584000000 | 3721.71 |
| 1117670400000 | 3730.45 |
| 1117756800000 | 3715.64 |
| 1118016000000 | 3706.04 |
| 1118102400000 | 3739.31 |
| 1118188800000 | 3751.03 |
| 1118275200000 | 3708.51 |
| 1118361600000 | 3705.39 |
| 1118620800000 | 3691.31 |
| 1118707200000 | 3697.31 |
| 1118793600000 | 3702.44 |
| 1118880000000 | 3708.72 |
| 1118966400000 | 3768.09 |
| 1119225600000 | 3724.25 |
| 1119312000000 | 3747.5 |
| 1119398400000 | 3750.35 |
| 1119484800000 | 3731.9 |
| 1119571200000 | 3711.43 |
| 1119830400000 | 3697.72 |
| 1119916800000 | 3695.69 |
| 1120003200000 | 3718.51 |
| 1120089600000 | 3730.72 |
| 1120176000000 | 3714.09 |
| 1120435200000 | 3699.49 |
| 1120521600000 | 3693.66 |
| 1120608000000 | 3716.31 |
| 1120694400000 | 3670.35 |
| 1120780800000 | 3717.81 |
| 1121040000000 | 3791.56 |
| 1121126400000 | 3822.54 |
| 1121212800000 | 3816.46 |
| 1121299200000 | 3838.21 |
| 1121385600000 | 3819.32 |
| 1121644800000 | 3825.88 |
| 1121731200000 | 3842.19 |
| 1121817600000 | 3842.59 |
| 1121904000000 | 3879.3 |
| 1121990400000 | 3874.4 |
| 1122249600000 | 3864.16 |
| 1122336000000 | 3854.45 |
| 1122422400000 | 3874.6 |
| 1122508800000 | 3912.07 |
| 1122595200000 | 3925.37 |
| 1122854400000 | 3947.37 |
| 1122940800000 | 3980.63 |
| 1123027200000 | 4013.62 |
| 1123113600000 | 4000.14 |
| 1123200000000 | 3965.31 |
| 1123459200000 | 3990.14 |
| 1123545600000 | 4016.93 |
| 1123632000000 | 4068.98 |
| 1123718400000 | 4072.98 |
| 1123804800000 | 4050.66 |
| 1124064000000 | 4022.51 |
| 1124150400000 | 3993.67 |
| 1124236800000 | 3979.5 |
| 1124323200000 | 3922.08 |
| 1124409600000 | 3952.2 |
| 1124668800000 | 3982.91 |
| 1124755200000 | 3942.8 |
| 1124841600000 | 3948.22 |
| 1124928000000 | 3926.19 |
| 1125014400000 | 3909.02 |
| 1125273600000 | 3903.54 |
| 1125360000000 | 3873.16 |
| 1125446400000 | 3942.97 |
| 1125532800000 | 4019.15 |
| 1125619200000 | 4042.12 |
| 1125878400000 | 4055.68 |
| 1125964800000 | 4082.83 |
| 1126051200000 | 4086.94 |
| 1126137600000 | 4070.64 |
| 1126224000000 | 4091.71 |
| 1126483200000 | 4047.05 |
| 1126569600000 | 4015.04 |
| 1126656000000 | 4040.37 |
| 1126742400000 | 4013.5 |
| 1126828800000 | 4040.92 |
| 1127088000000 | 4010.56 |
| 1127174400000 | 4036.14 |
| 1127260800000 | 4008.19 |
| 1127347200000 | 3967.56 |
| 1127433600000 | 3962.38 |
| 1127692800000 | 4007.11 |
| 1127779200000 | 3985.91 |
| 1127865600000 | 4029.3 |
| 1127952000000 | 4016.38 |
| 1128038400000 | 4052.66 |
| 1128297600000 | 4034.06 |
| 1128384000000 | 4059.85 |
| 1128470400000 | 4030.65 |
| 1128556800000 | 4045.45 |
| 1128643200000 | 4029.75 |
| 1128902400000 | 4015.27 |
| 1128988800000 | 4007.33 |
| 1129075200000 | 3988.7 |
| 1129161600000 | 3913.98 |
| 1129248000000 | 3969.77 |
| 1129507200000 | 3958.56 |
| 1129593600000 | 3910.3 |
| 1129680000000 | 3858.32 |
| 1129766400000 | 3871.72 |
| 1129852800000 | 3865.49 |
| 1130112000000 | 3897.99 |
| 1130198400000 | 3930.96 |
| 1130284800000 | 3937.06 |
| 1130371200000 | 3900.6 |
| 1130457600000 | 3884.12 |
| 1130716800000 | 3929.04 |
| 1130803200000 | 3937.77 |
| 1130889600000 | 3973.85 |
| 1130976000000 | 4003.21 |
| 1131062400000 | 3933.29 |
| 1131321600000 | 3940.96 |
| 1131408000000 | 3929.47 |
| 1131494400000 | 3917.18 |
| 1131580800000 | 3923.86 |
| 1131667200000 | 3959.63 |
| 1131926400000 | 3958.48 |
| 1132012800000 | 3944.66 |
| 1132099200000 | 3919.63 |
| 1132185600000 | 3961.67 |
| 1132272000000 | 3983.24 |
| 1132531200000 | 4012.96 |
| 1132617600000 | 4007.8 |
| 1132704000000 | 4053.43 |
| 1132790400000 | 4041.42 |
| 1132876800000 | 4035.59 |
| 1133136000000 | 4039.6 |
| 1133222400000 | 4034.96 |
| 1133308800000 | 4026.17 |
| 1133395200000 | 4061.66 |
| 1133481600000 | 4081.49 |
| 1133740800000 | 4091.8 |
| 1133827200000 | 4122.53 |
| 1133913600000 | 4096.41 |
| 1134000000000 | 4133.95 |
| 1134086400000 | 4132.68 |
| 1134345600000 | 4181.43 |
| 1134432000000 | 4181.22 |
| 1134518400000 | 4203.91 |
| 1134604800000 | 4168.8 |
| 1134691200000 | 4217.33 |
| 1134950400000 | 4213.46 |
| 1135036800000 | 4179.89 |
| 1135123200000 | 4182.89 |
| 1135209600000 | 4197.67 |
| 1135296000000 | 4206.75 |
| 1135555200000 | 4206.75 |
| 1135641600000 | 4222.73 |
| 1135728000000 | 4238.4 |
| 1135814400000 | 4230.08 |
| 1135900800000 | 4183.88 |
| 1136160000000 | 4207.29 |
| 1136246400000 | 4292.51 |
| 1136332800000 | 4377.12 |
| 1136419200000 | 4372.61 |
| 1136505600000 | 4410.14 |
| 1136764800000 | 4392.9 |
| 1136851200000 | 4362.7 |
| 1136937600000 | 4405.13 |
| 1137024000000 | 4392.09 |
| 1137110400000 | 4371.87 |
| 1137369600000 | 4404.24 |
| 1137456000000 | 4349.85 |
| 1137542400000 | 4319.93 |
| 1137628800000 | 4353.72 |
| 1137715200000 | 4307.32 |
| 1137974400000 | 4370.75 |
| 1138060800000 | 4362.19 |
| 1138147200000 | 4397.81 |
| 1138233600000 | 4449.42 |
| 1138320000000 | 4457.15 |
| 1138579200000 | 4435.55 |
| 1138665600000 | 4465.54 |
| 1138752000000 | 4491.1 |
| 1138838400000 | 4443.77 |
| 1138924800000 | 4417.39 |
| 1139184000000 | 4420.15 |
| 1139270400000 | 4407.39 |
| 1139356800000 | 4401.36 |
| 1139443200000 | 4448.19 |
| 1139529600000 | 4409.13 |
| 1139788800000 | 4432.49 |
| 1139875200000 | 4421.7 |
| 1139961600000 | 4421.78 |
| 1140048000000 | 4447.78 |
| 1140134400000 | 4473.1 |
| 1140393600000 | 4491.01 |
| 1140480000000 | 4491.66 |
| 1140566400000 | 4516.52 |
| 1140652800000 | 4526.88 |
| 1140739200000 | 4517.39 |
| 1140998400000 | 4530.36 |
| 1141084800000 | 4488.13 |
| 1141171200000 | 4530.2 |
| 1141257600000 | 4510.57 |
| 1141344000000 | 4508.9 |
| 1141603200000 | 4529.9 |
| 1141689600000 | 4458.26 |
| 1141776000000 | 4442.7 |
| 1141862400000 | 4476.65 |
| 1141948800000 | 4503.5 |
| 1142208000000 | 4552.12 |
| 1142294400000 | 4596.67 |
| 1142380800000 | 4614.41 |
| 1142467200000 | 4661.2 |
| 1142553600000 | 4674.73 |
| 1142812800000 | 4692.27 |
| 1142899200000 | 4663.12 |
| 1142985600000 | 4676.47 |
| 1143072000000 | 4631.85 |
| 1143158400000 | 4658.59 |
| 1143417600000 | 4627.11 |
| 1143504000000 | 4630.25 |
| 1143590400000 | 4610.1 |
| 1143676800000 | 4712.57 |
| 1143763200000 | 4679 |
| 1144022400000 | 4719.07 |
| 1144108800000 | 4749.76 |
| 1144195200000 | 4773.42 |
| 1144281600000 | 4762.09 |
| 1144368000000 | 4686.31 |
| 1144627200000 | 4700.59 |
| 1144713600000 | 4649.3 |
| 1144800000000 | 4627.64 |
| 1144886400000 | 4628.56 |
| 1144972800000 | 4628.61 |
| 1145232000000 | 4704.38 |
| 1145318400000 | 4694.2 |
| 1145404800000 | 4771.41 |
| 1145491200000 | 4797.4 |
| 1145577600000 | 4838.47 |
| 1145836800000 | 4830.53 |
| 1145923200000 | 4845.53 |
| 1146009600000 | 4878.03 |
| 1146096000000 | 4891.77 |
| 1146182400000 | 4888.75 |
| 1146441600000 | 4901.36 |
| 1146528000000 | 4942.06 |
| 1146614400000 | 4890.26 |
| 1146700800000 | 4951.74 |
| 1146787200000 | 5019.31 |
| 1147046400000 | 5022.65 |
| 1147132800000 | 5058.43 |
| 1147219200000 | 5052.36 |
| 1147305600000 | 5036.67 |
| 1147392000000 | 4959.29 |
| 1147651200000 | 4865.55 |
| 1147737600000 | 4882.44 |
| 1147824000000 | 4713.12 |
| 1147910400000 | 4699.55 |
| 1147996800000 | 4675.63 |
| 1148256000000 | 4586.24 |
| 1148342400000 | 4712.64 |
| 1148428800000 | 4623.02 |
| 1148515200000 | 4678.42 |
| 1148601600000 | 4751.29 |
| 1148860800000 | 4760.05 |
| 1148947200000 | 4702.09 |
| 1149033600000 | 4734.86 |
| 1149120000000 | 4743.13 |
| 1149206400000 | 4792.93 |
| 1149465600000 | 4768.72 |
| 1149552000000 | 4623.21 |
| 1149638400000 | 4633.52 |
| 1149724800000 | 4453.53 |
| 1149811200000 | 4527.22 |
| 1150070400000 | 4455.4 |
| 1150156800000 | 4345.62 |
| 1150243200000 | 4377.36 |
| 1150329600000 | 4485.55 |
| 1150416000000 | 4457.75 |
| 1150675200000 | 4467.01 |
| 1150761600000 | 4496.69 |
| 1150848000000 | 4531.98 |
| 1150934400000 | 4533.22 |
| 1151020800000 | 4520.54 |
| 1151280000000 | 4522.17 |
| 1151366400000 | 4503.93 |
| 1151452800000 | 4478.95 |
| 1151539200000 | 4567.03 |
| 1151625600000 | 4735.94 |
| 1151884800000 | 4766.54 |
| 1151971200000 | 4775.92 |
| 1152057600000 | 4685.99 |
| 1152144000000 | 4742.79 |
| 1152230400000 | 4753.72 |
| 1152489600000 | 4741.56 |
| 1152576000000 | 4697.8 |
| 1152662400000 | 4692.9 |
| 1152748800000 | 4619.79 |
| 1152835200000 | 4535.82 |
| 1153094400000 | 4470.25 |
| 1153180800000 | 4444.83 |
| 1153267200000 | 4576.73 |
| 1153353600000 | 4622.98 |
| 1153440000000 | 4593.12 |
| 1153699200000 | 4654.29 |
| 1153785600000 | 4658.06 |
| 1153872000000 | 4670.86 |
| 1153958400000 | 4767.65 |
| 1154044800000 | 4812.53 |
| 1154304000000 | 4797.15 |
| 1154390400000 | 4747.25 |
| 1154476800000 | 4825.72 |
| 1154563200000 | 4779.5 |
| 1154649600000 | 4871.76 |
| 1154908800000 | 4796.24 |
| 1154995200000 | 4796.59 |
| 1155081600000 | 4855.56 |
| 1155168000000 | 4773.54 |
| 1155254400000 | 4774.17 |
| 1155513600000 | 4811.86 |
| 1155600000000 | 4884.35 |
| 1155686400000 | 4942.9 |
| 1155772800000 | 4962.14 |
| 1155859200000 | 4937.49 |
| 1156118400000 | 4961.07 |
| 1156204800000 | 4939.05 |
| 1156291200000 | 4902.95 |
| 1156377600000 | 4922.75 |
| 1156464000000 | 4904.32 |
| 1156723200000 | 4947.26 |
| 1156809600000 | 4944.58 |
| 1156896000000 | 4995.38 |
| 1156982400000 | 4972.57 |
| 1157068800000 | 4988.8 |
| 1157328000000 | 5039.12 |
| 1157414400000 | 4997.69 |
| 1157500800000 | 4941.62 |
| 1157587200000 | 4878.99 |
| 1157673600000 | 4874.78 |
| 1157932800000 | 4865.67 |
| 1158019200000 | 4921.72 |
| 1158105600000 | 4935.9 |
| 1158192000000 | 4958.67 |
| 1158278400000 | 4937.87 |
| 1158537600000 | 4958.53 |
| 1158624000000 | 4938.22 |
| 1158710400000 | 4998.5 |
| 1158796800000 | 5017.65 |
| 1158883200000 | 5001.58 |
| 1159142400000 | 4973.72 |
| 1159228800000 | 5011.14 |
| 1159315200000 | 5059.98 |
| 1159401600000 | 5055.77 |
| 1159488000000 | 5049.66 |
| 1159747200000 | 5070.84 |
| 1159833600000 | 5051.8 |
| 1159920000000 | 5069.32 |
| 1160006400000 | 5105.99 |
| 1160092800000 | 5066.42 |
| 1160352000000 | 5080.47 |
| 1160438400000 | 5089.02 |
| 1160524800000 | 5100.56 |
| 1160611200000 | 5136.01 |
| 1160697600000 | 5118 |
| 1160956800000 | 5134.86 |
| 1161043200000 | 5082.3 |
| 1161129600000 | 5122.45 |
| 1161216000000 | 5157.85 |
| 1161302400000 | 5177.53 |
| 1161561600000 | 5179.6 |
| 1161648000000 | 5171.31 |
| 1161734400000 | 5200.7 |
| 1161820800000 | 5238.27 |
| 1161907200000 | 5250.46 |
| 1162166400000 | 5227.99 |
| 1162252800000 | 5246.43 |
| 1162339200000 | 5272.56 |
| 1162425600000 | 5237.47 |
| 1162512000000 | 5234.66 |
| 1162771200000 | 5301.74 |
| 1162857600000 | 5366.05 |
| 1162944000000 | 5343.79 |
| 1163030400000 | 5359.99 |
| 1163116800000 | 5382.08 |
| 1163376000000 | 5385.78 |
| 1163462400000 | 5378.91 |
| 1163548800000 | 5412.96 |
| 1163635200000 | 5415.85 |
| 1163721600000 | 5386.75 |
| 1163980800000 | 5398.89 |
| 1164067200000 | 5413.33 |
| 1164153600000 | 5469.5 |
| 1164240000000 | 5466.51 |
| 1164326400000 | 5478.91 |
| 1164585600000 | 5399.54 |
| 1164672000000 | 5388.49 |
| 1164758400000 | 5464.77 |
| 1164844800000 | 5462.09 |
| 1164931200000 | 5442.38 |
| 1165190400000 | 5478.35 |
| 1165276800000 | 5517.92 |
| 1165363200000 | 5524.92 |
| 1165449600000 | 5549.15 |
| 1165536000000 | 5555.45 |
| 1165795200000 | 5552.31 |
| 1165881600000 | 5582.11 |
| 1165968000000 | 5605.87 |
| 1166054400000 | 5614.67 |
| 1166140800000 | 5610.29 |
| 1166400000000 | 5603.49 |
| 1166486400000 | 5607.15 |
| 1166572800000 | 5637.38 |
| 1166659200000 | 5626.05 |
| 1166745600000 | 5581.35 |
| 1167004800000 | 5581.35 |
| 1167091200000 | 5571.95 |
| 1167177600000 | 5630.53 |
| 1167264000000 | 5639.03 |
| 1167350400000 | 5653.2 |
| 1167696000000 | 5758.01 |
| 1167782400000 | 5730.72 |
| 1167868800000 | 5662.01 |
| 1167955200000 | 5581.46 |
| 1168214400000 | 5583.8 |
| 1168300800000 | 5587.57 |
| 1168387200000 | 5524.25 |
| 1168473600000 | 5592.13 |
| 1168560000000 | 5628.63 |
| 1168819200000 | 5661.01 |
| 1168905600000 | 5638.54 |
| 1168992000000 | 5633.33 |
| 1169078400000 | 5626.95 |
| 1169164800000 | 5669 |
| 1169424000000 | 5648.72 |
| 1169510400000 | 5679.18 |
| 1169596800000 | 5703.98 |
| 1169683200000 | 5697.29 |
| 1169769600000 | 5628.93 |
| 1170028800000 | 5668.54 |
| 1170115200000 | 5705.06 |
| 1170201600000 | 5708.24 |
| 1170288000000 | 5767.97 |
| 1170374400000 | 5768.78 |
| 1170633600000 | 5750.18 |
| 1170720000000 | 5770.34 |
| 1170806400000 | 5825.04 |
| 1170892800000 | 5792.57 |
| 1170979200000 | 5806.75 |
| 1171238400000 | 5748.46 |
| 1171324800000 | 5792.71 |
| 1171411200000 | 5890.28 |
| 1171497600000 | 5897.11 |
| 1171584000000 | 5885.13 |
| 1171843200000 | 5919.66 |
| 1171929600000 | 5900.96 |
| 1172016000000 | 5858.01 |
| 1172102400000 | 5862.15 |
| 1172188800000 | 5898.88 |
| 1172448000000 | 5925.19 |
| 1172534400000 | 5776.8 |
| 1172620800000 | 5682.03 |
| 1172707200000 | 5604.02 |
| 1172793600000 | 5601.71 |
| 1173052800000 | 5512.25 |
| 1173139200000 | 5558.23 |
| 1173225600000 | 5609.47 |
| 1173312000000 | 5677.72 |
| 1173398400000 | 5680.56 |
| 1173657600000 | 5692.36 |
| 1173744000000 | 5639.23 |
| 1173830400000 | 5504.3 |
| 1173916800000 | 5616.45 |
| 1174003200000 | 5643.87 |
| 1174262400000 | 5729.63 |
| 1174348800000 | 5758 |
| 1174435200000 | 5781.62 |
| 1174521600000 | 5905.64 |
| 1174608000000 | 5909.29 |
| 1174867200000 | 5868.94 |
| 1174953600000 | 5874.78 |
| 1175040000000 | 5845.51 |
| 1175126400000 | 5901.3 |
| 1175212800000 | 5894.4 |
| 1175472000000 | 5937.34 |
| 1175558400000 | 6003.32 |
| 1175644800000 | 6019.92 |
| 1175731200000 | 6063.6 |
| 1175817600000 | 6063.6 |
| 1176076800000 | 6027.97 |
| 1176163200000 | 6110.29 |
| 1176249600000 | 6093.93 |
| 1176336000000 | 6101.15 |
| 1176422400000 | 6149.76 |
| 1176681600000 | 6243.42 |
| 1176768000000 | 6249.83 |
| 1176854400000 | 6232.43 |
| 1176940800000 | 6227.8 |
| 1177027200000 | 6313.06 |
| 1177286400000 | 6295.45 |
| 1177372800000 | 6272.06 |
| 1177459200000 | 6340.53 |
| 1177545600000 | 6338.3 |
| 1177632000000 | 6328.83 |
| 1177891200000 | 6336.44 |
| 1177977600000 | 6311.02 |
| 1178064000000 | 6342.85 |
| 1178150400000 | 6331.52 |
| 1178236800000 | 6388.77 |
| 1178496000000 | 6413.01 |
| 1178582400000 | 6305.06 |
| 1178668800000 | 6331.46 |
| 1178755200000 | 6269.13 |
| 1178841600000 | 6310.23 |
| 1179100800000 | 6311.34 |
| 1179187200000 | 6371.08 |
| 1179273600000 | 6345.58 |
| 1179360000000 | 6318.05 |
| 1179446400000 | 6382.7 |
| 1179705600000 | 6364.39 |
| 1179792000000 | 6371.84 |
| 1179878400000 | 6436.32 |
| 1179964800000 | 6363.44 |
| 1180051200000 | 6379.37 |
| 1180310400000 | 6392.75 |
| 1180396800000 | 6407.56 |
| 1180483200000 | 6367.59 |
| 1180569600000 | 6445.86 |
| 1180656000000 | 6480.36 |
| 1180915200000 | 6486.19 |
| 1181001600000 | 6469.11 |
| 1181088000000 | 6349.07 |
| 1181174400000 | 6248.07 |
| 1181260800000 | 6193.69 |
| 1181520000000 | 6241.99 |
| 1181606400000 | 6183.74 |
| 1181692800000 | 6193.51 |
| 1181779200000 | 6306.38 |
| 1181865600000 | 6412.67 |
| 1182124800000 | 6411.65 |
| 1182211200000 | 6401.47 |
| 1182297600000 | 6435.86 |
| 1182384000000 | 6352.22 |
| 1182470400000 | 6349.72 |
| 1182729600000 | 6346.29 |
| 1182816000000 | 6303.17 |
| 1182902400000 | 6258.3 |
| 1182988800000 | 6346.06 |
| 1183075200000 | 6404.35 |
| 1183334400000 | 6451.38 |
| 1183420800000 | 6494.6 |
| 1183507200000 | 6531.44 |
| 1183593600000 | 6477.44 |
| 1183680000000 | 6528.41 |
| 1183939200000 | 6544.79 |
| 1184025600000 | 6524.6 |
| 1184112000000 | 6524.33 |
| 1184198400000 | 6604.57 |
| 1184284800000 | 6631.24 |
| 1184544000000 | 6649.53 |
| 1184630400000 | 6617.43 |
| 1184716800000 | 6550.18 |
| 1184803200000 | 6622.14 |
| 1184889600000 | 6537.98 |
| 1185148800000 | 6565.4 |
| 1185235200000 | 6476.02 |
| 1185321600000 | 6352.16 |
| 1185408000000 | 6197.76 |
| 1185494400000 | 6150.04 |
| 1185753600000 | 6163.64 |
| 1185840000000 | 6278 |
| 1185926400000 | 6180.66 |
| 1186012800000 | 6216.47 |
| 1186099200000 | 6183.08 |
| 1186358400000 | 6150.69 |
| 1186444800000 | 6211.07 |
| 1186531200000 | 6360.75 |
| 1186617600000 | 6192.69 |
| 1186704000000 | 6017.56 |
| 1186963200000 | 6103.77 |
| 1187049600000 | 6017.07 |
| 1187136000000 | 5959.72 |
| 1187222400000 | 5739.56 |
| 1187308800000 | 5899.02 |
| 1187568000000 | 5923.82 |
| 1187654400000 | 5933.25 |
| 1187740800000 | 6033.92 |
| 1187827200000 | 6067.15 |
| 1187913600000 | 6122.9 |
| 1188172800000 | 6132.31 |
| 1188259200000 | 6035.15 |
| 1188345600000 | 6069.89 |
| 1188432000000 | 6126.78 |
| 1188518400000 | 6196.48 |
| 1188777600000 | 6199.52 |
| 1188864000000 | 6227.48 |
| 1188950400000 | 6141.44 |
| 1189036800000 | 6176.76 |
| 1189123200000 | 6075.05 |
| 1189382400000 | 6037.05 |
| 1189468800000 | 6145.46 |
| 1189555200000 | 6187.4 |
| 1189641600000 | 6242.99 |
| 1189728000000 | 6186.33 |
| 1189987200000 | 6119.43 |
| 1190073600000 | 6216.76 |
| 1190160000000 | 6432.03 |
| 1190246400000 | 6449.21 |
| 1190332800000 | 6472.9 |
| 1190592000000 | 6461.47 |
| 1190678400000 | 6420.1 |
| 1190764800000 | 6467.58 |
| 1190851200000 | 6520.52 |
| 1190937600000 | 6552.96 |
| 1191196800000 | 6616.12 |
| 1191283200000 | 6601.74 |
| 1191369600000 | 6602.85 |
| 1191456000000 | 6597.4 |
| 1191542400000 | 6650.89 |
| 1191801600000 | 6599.65 |
| 1191888000000 | 6638.78 |
| 1191974400000 | 6676.67 |
| 1192060800000 | 6751.53 |
| 1192147200000 | 6715.54 |
| 1192406400000 | 6688.53 |
| 1192492800000 | 6601.61 |
| 1192579200000 | 6650.82 |
| 1192665600000 | 6646.49 |
| 1192752000000 | 6602.85 |
| 1193011200000 | 6467.31 |
| 1193097600000 | 6570.41 |
| 1193184000000 | 6523.11 |
| 1193270400000 | 6635.92 |
| 1193356800000 | 6705.36 |
| 1193616000000 | 6751.83 |
| 1193702400000 | 6735.28 |
| 1193788800000 | 6805.58 |
| 1193875200000 | 6687.25 |
| 1193961600000 | 6677.16 |
| 1194220800000 | 6640.17 |
| 1194307200000 | 6710.14 |
| 1194393600000 | 6730.44 |
| 1194480000000 | 6688.36 |
| 1194566400000 | 6585.6 |
| 1194825600000 | 6531.47 |
| 1194912000000 | 6564.61 |
| 1194998400000 | 6651.09 |
| 1195084800000 | 6557.56 |
| 1195171200000 | 6517.54 |
| 1195430400000 | 6403.45 |
| 1195516800000 | 6521.43 |
| 1195603200000 | 6395.64 |
| 1195689600000 | 6434.35 |
| 1195776000000 | 6511 |
| 1196035200000 | 6502.94 |
| 1196121600000 | 6494.41 |
| 1196208000000 | 6599.89 |
| 1196294400000 | 6640.65 |
| 1196380800000 | 6668.49 |
| 1196640000000 | 6621.84 |
| 1196726400000 | 6596.31 |
| 1196812800000 | 6659.18 |
| 1196899200000 | 6650.21 |
| 1196985600000 | 6707.03 |
| 1197244800000 | 6773.38 |
| 1197331200000 | 6744.23 |
| 1197417600000 | 6748.31 |
| 1197504000000 | 6567.55 |
| 1197590400000 | 6510 |
| 1197849600000 | 6373.78 |
| 1197936000000 | 6374.23 |
| 1198022400000 | 6342.05 |
| 1198108800000 | 6335.29 |
| 1198195200000 | 6435.33 |
| 1198454400000 | 6452.66 |
| 1198540800000 | 6451.11 |
| 1198627200000 | 6498.24 |
| 1198713600000 | 6541.09 |
| 1198800000000 | 6611.04 |
| 1199059200000 | 6573.65 |
| 1199232000000 | 6558.65 |
| 1199318400000 | 6520.35 |
| 1199404800000 | 6431.45 |
| 1199664000000 | 6393.67 |
| 1199750400000 | 6438.55 |
| 1199836800000 | 6356.14 |
| 1199923200000 | 6338.19 |
| 1200009600000 | 6332.16 |
| 1200268800000 | 6404.37 |
| 1200355200000 | 6224.5 |
| 1200441600000 | 6087.32 |
| 1200528000000 | 6046.36 |
| 1200614400000 | 5945.16 |
| 1200873600000 | 5537.98 |
| 1200960000000 | 5682.44 |
| 1201046400000 | 5470.99 |
| 1201132800000 | 5825.22 |
| 1201219200000 | 5808.59 |
| 1201478400000 | 5804.57 |
| 1201564800000 | 5882.02 |
| 1201651200000 | 5856.88 |
| 1201737600000 | 5850.25 |
| 1201824000000 | 5974.34 |
| 1202083200000 | 5976.55 |
| 1202169600000 | 5699.28 |
| 1202256000000 | 5753.25 |
| 1202342400000 | 5599.41 |
| 1202428800000 | 5595.76 |
| 1202688000000 | 5552.96 |
| 1202774400000 | 5766.58 |
| 1202860800000 | 5768.82 |
| 1202947200000 | 5797.75 |
| 1203033600000 | 5724.66 |
| 1203292800000 | 5814.05 |
| 1203379200000 | 5872.4 |
| 1203465600000 | 5760.99 |
| 1203552000000 | 5852.18 |
| 1203638400000 | 5809.42 |
| 1203897600000 | 5908.56 |
| 1203984000000 | 6015.33 |
| 1204070400000 | 6108.88 |
| 1204156800000 | 6046.02 |
| 1204243200000 | 5970.44 |
| 1204502400000 | 5898.92 |
| 1204588800000 | 5821.06 |
| 1204675200000 | 5939.22 |
| 1204761600000 | 5888.03 |
| 1204848000000 | 5821.71 |
| 1205107200000 | 5762.52 |
| 1205193600000 | 5824.62 |
| 1205280000000 | 5951.1 |
| 1205366400000 | 5913.04 |
| 1205452800000 | 5870.26 |
| 1205712000000 | 5710.91 |
| 1205798400000 | 5896 |
| 1205884800000 | 5807.69 |
| 1205971200000 | 5694.63 |
| 1206057600000 | 5694.63 |
| 1206316800000 | 5677.7 |
| 1206403200000 | 5943.64 |
| 1206489600000 | 5988.12 |
| 1206576000000 | 6075.49 |
| 1206662400000 | 6045.31 |
| 1206921600000 | 6069.8 |
| 1207008000000 | 6157.05 |
| 1207094400000 | 6231.01 |
| 1207180800000 | 6197.55 |
| 1207267200000 | 6270.25 |
| 1207526400000 | 6308.43 |
| 1207612800000 | 6260.72 |
| 1207699200000 | 6235.3 |
| 1207785600000 | 6214.1 |
| 1207872000000 | 6149.12 |
| 1208131200000 | 6105.39 |
| 1208217600000 | 6116.34 |
| 1208304000000 | 6268.88 |
| 1208390400000 | 6206.65 |
| 1208476800000 | 6269.07 |
| 1208736000000 | 6297.41 |
| 1208822400000 | 6280.72 |
| 1208908800000 | 6277.25 |
| 1208995200000 | 6216.45 |
| 1209081600000 | 6272.15 |
| 1209340800000 | 6305.56 |
| 1209427200000 | 6245.73 |
| 1209513600000 | 6276.15 |
| 1209600000000 | 6228.84 |
| 1209686400000 | 6309.95 |
| 1209945600000 | 6336.84 |
| 1210032000000 | 6322.96 |
| 1210118400000 | 6318.92 |
| 1210204800000 | 6312.25 |
| 1210291200000 | 6250.66 |
| 1210550400000 | 6292.09 |
| 1210636800000 | 6301.33 |
| 1210723200000 | 6335.14 |
| 1210809600000 | 6361.66 |
| 1210896000000 | 6422.04 |
| 1211155200000 | 6474.86 |
| 1211241600000 | 6418.72 |
| 1211328000000 | 6424.86 |
| 1211414400000 | 6416.25 |
| 1211500800000 | 6336.82 |
| 1211760000000 | 6321.55 |
| 1211846400000 | 6288.77 |
| 1211932800000 | 6303.56 |
| 1212019200000 | 6278.04 |
| 1212105600000 | 6327.42 |
| 1212364800000 | 6255.65 |
| 1212451200000 | 6259.36 |
| 1212537600000 | 6193.34 |
| 1212624000000 | 6216.29 |
| 1212710400000 | 6170.04 |
| 1212969600000 | 6129.35 |
| 1213056000000 | 5987.04 |
| 1213142400000 | 5905.26 |
| 1213228800000 | 5908.05 |
| 1213315200000 | 5902.05 |
| 1213574400000 | 5922.88 |
| 1213660800000 | 5972.3 |
| 1213747200000 | 5889.02 |
| 1213833600000 | 5833.76 |
| 1213920000000 | 5795.21 |
| 1214179200000 | 5712.27 |
| 1214265600000 | 5708.25 |
| 1214352000000 | 5783.37 |
| 1214438400000 | 5702.6 |
| 1214524800000 | 5659.39 |
| 1214784000000 | 5682.72 |
| 1214870400000 | 5571.27 |
| 1214956800000 | 5596.72 |
| 1215043200000 | 5582.73 |
| 1215129600000 | 5497.72 |
| 1215388800000 | 5558.54 |
| 1215475200000 | 5478.6 |
| 1215561600000 | 5590.71 |
| 1215648000000 | 5507.14 |
| 1215734400000 | 5403.29 |
| 1215993600000 | 5435.27 |
| 1216080000000 | 5343.7 |
| 1216166400000 | 5343.38 |
| 1216252800000 | 5518.8 |
| 1216339200000 | 5603.17 |
| 1216598400000 | 5640.59 |
| 1216684800000 | 5606.65 |
| 1216771200000 | 5661.08 |
| 1216857600000 | 5582.7 |
| 1216944000000 | 5567.92 |
| 1217203200000 | 5529.81 |
| 1217289600000 | 5489.61 |
| 1217376000000 | 5548.19 |
| 1217462400000 | 5566.27 |
| 1217548800000 | 5484.61 |
| 1217808000000 | 5461.33 |
| 1217894400000 | 5555.48 |
| 1217980800000 | 5582.9 |
| 1218067200000 | 5551.16 |
| 1218153600000 | 5465.13 |
| 1218412800000 | 5524.17 |
| 1218499200000 | 5471.28 |
| 1218585600000 | 5335.08 |
| 1218672000000 | 5359.51 |
| 1218758400000 | 5316.36 |
| 1219017600000 | 5315.66 |
| 1219104000000 | 5186.39 |
| 1219190400000 | 5207.78 |
| 1219276800000 | 5201.53 |
| 1219363200000 | 5276.78 |
| 1219622400000 | 5221.82 |
| 1219708800000 | 5201.66 |
| 1219795200000 | 5222.72 |
| 1219881600000 | 5317.27 |
| 1219968000000 | 5330.63 |
| 1220227200000 | 5283.16 |
| 1220313600000 | 5334.16 |
| 1220400000000 | 5248.1 |
| 1220486400000 | 5076.26 |
| 1220572800000 | 4920.01 |
| 1220832000000 | 5043.1 |
| 1220918400000 | 4979.13 |
| 1221004800000 | 4915.1 |
| 1221091200000 | 4830.5 |
| 1221177600000 | 4995.59 |
| 1221436800000 | 4830.45 |
| 1221523200000 | 4709.37 |
| 1221609600000 | 4628.19 |
| 1221696000000 | 4664.82 |
| 1221782400000 | 5034.11 |
| 1222041600000 | 5019.09 |
| 1222128000000 | 4966.31 |
| 1222214400000 | 4915.38 |
| 1222300800000 | 5026.29 |
| 1222387200000 | 4913.06 |
| 1222646400000 | 4608.13 |
| 1222732800000 | 4541.1 |
| 1222819200000 | 4556.11 |
| 1222905600000 | 4423.02 |
| 1222992000000 | 4545.05 |
| 1223251200000 | 4111.08 |
| 1223337600000 | 4123.42 |
| 1223424000000 | 3888.45 |
| 1223510400000 | 3796.09 |
| 1223596800000 | 3496.83 |
| 1223856000000 | 3874.42 |
| 1223942400000 | 4001.44 |
| 1224028800000 | 3743.69 |
| 1224115200000 | 3517.92 |
| 1224201600000 | 3655.69 |
| 1224460800000 | 3723.41 |
| 1224547200000 | 3684.07 |
| 1224633600000 | 3434.2 |
| 1224720000000 | 3406.56 |
| 1224806400000 | 3227.43 |
| 1225065600000 | 3080.11 |
| 1225152000000 | 3156.44 |
| 1225238400000 | 3451.5 |
| 1225324800000 | 3490.06 |
| 1225411200000 | 3537.55 |
| 1225670400000 | 3606.91 |
| 1225756800000 | 3833.59 |
| 1225843200000 | 3779 |
| 1225929600000 | 3492.58 |
| 1226016000000 | 3559 |
| 1226275200000 | 3604.81 |
| 1226361600000 | 3373.06 |
| 1226448000000 | 3267.25 |
| 1226534400000 | 3289.31 |
| 1226620800000 | 3349.1 |
| 1226880000000 | 3235.65 |
| 1226966400000 | 3247.83 |
| 1227052800000 | 3125.07 |
| 1227139200000 | 2993.45 |
| 1227225600000 | 2910.92 |
| 1227484800000 | 3225.79 |
| 1227571200000 | 3288.2 |
| 1227657600000 | 3246.42 |
| 1227744000000 | 3323.11 |
| 1227830400000 | 3299.53 |
| 1228089600000 | 3105.73 |
| 1228176000000 | 3197.15 |
| 1228262400000 | 3208.32 |
| 1228348800000 | 3220.73 |
| 1228435200000 | 3065.8 |
| 1228694400000 | 3348.26 |
| 1228780800000 | 3377.99 |
| 1228867200000 | 3414.17 |
| 1228953600000 | 3452.18 |
| 1229040000000 | 3405.06 |
| 1229299200000 | 3455.22 |
| 1229385600000 | 3523.59 |
| 1229472000000 | 3676.17 |
| 1229558400000 | 3736.44 |
| 1229644800000 | 3571.06 |
| 1229904000000 | 3517.52 |
| 1229990400000 | 3521.18 |
| 1230076800000 | 3525.86 |
| 1230163200000 | 3525.86 |
| 1230249600000 | 3542.01 |
| 1230508800000 | 3625.59 |
| 1230595200000 | 3670.01 |
| 1230681600000 | 3613.71 |
| 1230854400000 | 3725.03 |
| 1231113600000 | 3702.6 |
| 1231200000000 | 3670.51 |
| 1231286400000 | 3703 |
| 1231372800000 | 3692.41 |
| 1231459200000 | 3602.18 |
| 1231718400000 | 3508.22 |
| 1231804800000 | 3413.15 |
| 1231891200000 | 3268.73 |
| 1231977600000 | 3209.92 |
| 1232064000000 | 3284.95 |
| 1232323200000 | 3215.34 |
| 1232409600000 | 3097.26 |
| 1232496000000 | 3083.85 |
| 1232582400000 | 3073.86 |
| 1232668800000 | 3019.46 |
| 1232928000000 | 3194.02 |
| 1233014400000 | 3194.34 |
| 1233100800000 | 3311.89 |
| 1233187200000 | 3211.08 |
| 1233273600000 | 3129.1 |
| 1233532800000 | 3059.6 |
| 1233619200000 | 3152.82 |
| 1233705600000 | 3194.18 |
| 1233792000000 | 3162.08 |
| 1233878400000 | 3227.53 |
| 1234137600000 | 3301.5 |
| 1234224000000 | 3215.68 |
| 1234310400000 | 3176.01 |
| 1234396800000 | 3092.79 |
| 1234483200000 | 3142.99 |
| 1234742400000 | 3078.08 |
| 1234828800000 | 2926.42 |
| 1234915200000 | 2911.72 |
| 1235001600000 | 2952.18 |
| 1235088000000 | 2817.88 |
| 1235347200000 | 2815.96 |
| 1235433600000 | 2781.49 |
| 1235520000000 | 2754.73 |
| 1235606400000 | 2827.45 |
| 1235692800000 | 2770.78 |
| 1235952000000 | 2627.59 |
| 1236038400000 | 2582.87 |
| 1236124800000 | 2673.33 |
| 1236211200000 | 2572.32 |
| 1236297600000 | 2560.34 |
| 1236556800000 | 2547.19 |
| 1236643200000 | 2707.54 |
| 1236729600000 | 2736.3 |
| 1236816000000 | 2765.67 |
| 1236902400000 | 2792.08 |
| 1237161600000 | 2891.17 |
| 1237248000000 | 2866.29 |
| 1237334400000 | 2900.11 |
| 1237420800000 | 3062.78 |
| 1237507200000 | 3035.09 |
| 1237766400000 | 3125.47 |
| 1237852800000 | 3113.39 |
| 1237939200000 | 3154.58 |
| 1238025600000 | 3169.88 |
| 1238112000000 | 3062.18 |
| 1238371200000 | 2906.79 |
| 1238457600000 | 3022.38 |
| 1238544000000 | 3058.12 |
| 1238630400000 | 3257.94 |
| 1238716800000 | 3226.45 |
| 1238976000000 | 3204.31 |
| 1239062400000 | 3148.5 |
| 1239148800000 | 3160.94 |
| 1239235200000 | 3228 |
| 1239321600000 | 3228 |
| 1239580800000 | 3257.26 |
| 1239667200000 | 3292.52 |
| 1239753600000 | 3250.56 |
| 1239840000000 | 3313.46 |
| 1239926400000 | 3330.72 |
| 1240185600000 | 3183.13 |
| 1240272000000 | 3196.99 |
| 1240358400000 | 3264.68 |
| 1240444800000 | 3256.9 |
| 1240531200000 | 3384.62 |
| 1240790400000 | 3359.61 |
| 1240876800000 | 3295.13 |
| 1240963200000 | 3417.69 |
| 1241049600000 | 3462.64 |
| 1241136000000 | 3465.14 |
| 1241395200000 | 3575.1 |
| 1241481600000 | 3564.82 |
| 1241568000000 | 3602.59 |
| 1241654400000 | 3609.54 |
| 1241740800000 | 3697.11 |
| 1242000000000 | 3682.8 |
| 1242086400000 | 3673.62 |
| 1242172800000 | 3569.15 |
| 1242259200000 | 3578.4 |
| 1242345600000 | 3603.76 |
| 1242604800000 | 3653.78 |
| 1242691200000 | 3743.17 |
| 1242777600000 | 3826.2 |
| 1242864000000 | 3753.91 |
| 1242950400000 | 3802.84 |
| 1243209600000 | 3816.67 |
| 1243296000000 | 3830.4 |
| 1243382400000 | 3833.25 |
| 1243468800000 | 3792.9 |
| 1243555200000 | 3855.66 |
| 1243814400000 | 3952.07 |
| 1243900800000 | 4007.98 |
| 1243987200000 | 3901.99 |
| 1244073600000 | 3908.42 |
| 1244160000000 | 3871.52 |
| 1244419200000 | 3789.83 |
| 1244505600000 | 3843.13 |
| 1244592000000 | 3888.82 |
| 1244678400000 | 3939.24 |
| 1244764800000 | 3910.71 |
| 1245024000000 | 3761.4 |
| 1245110400000 | 3764.98 |
| 1245196800000 | 3681.17 |
| 1245283200000 | 3740.53 |
| 1245369600000 | 3760.93 |
| 1245628800000 | 3639.39 |
| 1245715200000 | 3673.22 |
| 1245801600000 | 3770.37 |
| 1245888000000 | 3707.64 |
| 1245974400000 | 3745.35 |
| 1246233600000 | 3813.05 |
| 1246320000000 | 3768.57 |
| 1246406400000 | 3871.59 |
| 1246492800000 | 3737.07 |
| 1246579200000 | 3731.59 |
| 1246838400000 | 3668.59 |
| 1246924800000 | 3662.32 |
| 1247011200000 | 3595.79 |
| 1247097600000 | 3640.62 |
| 1247184000000 | 3585.53 |
| 1247443200000 | 3662.84 |
| 1247529600000 | 3701.07 |
| 1247616000000 | 3846.55 |
| 1247702400000 | 3872.86 |
| 1247788800000 | 3894.65 |
| 1248048000000 | 3963.71 |
| 1248134400000 | 4005.42 |
| 1248220800000 | 4012.4 |
| 1248307200000 | 4105.12 |
| 1248393600000 | 4088.69 |
| 1248652800000 | 4111.82 |
| 1248739200000 | 4066.45 |
| 1248825600000 | 4068.44 |
| 1248912000000 | 4154.33 |
| 1248998400000 | 4190.14 |
| 1249257600000 | 4318.79 |
| 1249344000000 | 4298.17 |
| 1249430400000 | 4267.65 |
| 1249516800000 | 4286.35 |
| 1249603200000 | 4293.1 |
| 1249862400000 | 4263.27 |
| 1249948800000 | 4193.74 |
| 1250035200000 | 4266.51 |
| 1250121600000 | 4327.54 |
| 1250208000000 | 4276.88 |
| 1250467200000 | 4139.86 |
| 1250553600000 | 4192.35 |
| 1250640000000 | 4224.5 |
| 1250726400000 | 4292.08 |
| 1250812800000 | 4425.1 |
| 1251072000000 | 4480.24 |
| 1251158400000 | 4509.26 |
| 1251244800000 | 4460.61 |
| 1251331200000 | 4439.5 |
| 1251417600000 | 4536.39 |
| 1251676800000 | 4486.51 |
| 1251763200000 | 4391.64 |
| 1251849600000 | 4331.91 |
| 1251936000000 | 4338.63 |
| 1252022400000 | 4388.65 |
| 1252281600000 | 4487.5 |
| 1252368000000 | 4558.06 |
| 1252454400000 | 4627.11 |
| 1252540800000 | 4620.93 |
| 1252627200000 | 4662.78 |
| 1252886400000 | 4658.9 |
| 1252972800000 | 4669.47 |
| 1253059200000 | 4765.89 |
| 1253145600000 | 4809.41 |
| 1253232000000 | 4795.11 |
| 1253491200000 | 4742.07 |
| 1253577600000 | 4813.71 |
| 1253664000000 | 4817.17 |
| 1253750400000 | 4721.63 |
| 1253836800000 | 4702.06 |
| 1254096000000 | 4767.87 |
| 1254182400000 | 4732.83 |
| 1254268800000 | 4737.11 |
| 1254355200000 | 4638.19 |
| 1254441600000 | 4569.59 |
| 1254700800000 | 4613.85 |
| 1254787200000 | 4769.28 |
| 1254873600000 | 4725.73 |
| 1254960000000 | 4807.24 |
| 1255046400000 | 4803.78 |
| 1255305600000 | 4874.96 |
| 1255392000000 | 4828.67 |
| 1255478400000 | 4954.8 |
| 1255564800000 | 4953.37 |
| 1255651200000 | 4879 |
| 1255910400000 | 4979.22 |
| 1255996800000 | 4955.35 |
| 1256083200000 | 4983.77 |
| 1256169600000 | 4930.8 |
| 1256256000000 | 4914.83 |
| 1256515200000 | 4811.8 |
| 1256601600000 | 4770.85 |
| 1256688000000 | 4655.24 |
| 1256774400000 | 4752.9 |
| 1256860800000 | 4633.06 |
| 1257120000000 | 4672.65 |
| 1257206400000 | 4557 |
| 1257292800000 | 4690.16 |
| 1257379200000 | 4746.23 |
| 1257465600000 | 4742.23 |
| 1257724800000 | 4886.18 |
| 1257811200000 | 4862.41 |
| 1257897600000 | 4904.37 |
| 1257984000000 | 4864.25 |
| 1258070400000 | 4875.12 |
| 1258329600000 | 4971.4 |
| 1258416000000 | 4890.5 |
| 1258502400000 | 4938.53 |
| 1258588800000 | 4819.07 |
| 1258675200000 | 4779.16 |
| 1258934400000 | 4929.06 |
| 1259020800000 | 4883.08 |
| 1259107200000 | 4939.72 |
| 1259193600000 | 4765.78 |
| 1259280000000 | 4816.99 |
| 1259539200000 | 4769.08 |
| 1259625600000 | 4913.67 |
| 1259712000000 | 4927.03 |
| 1259798400000 | 4935.05 |
| 1259884800000 | 4921.67 |
| 1260144000000 | 4878.01 |
| 1260230400000 | 4775.94 |
| 1260316800000 | 4727.56 |
| 1260403200000 | 4764.81 |
| 1260489600000 | 4747.55 |
| 1260748800000 | 4792.97 |
| 1260835200000 | 4761.43 |
| 1260921600000 | 4828.34 |
| 1261008000000 | 4705.43 |
| 1261094400000 | 4657.33 |
| 1261353600000 | 4731.5 |
| 1261440000000 | 4740.72 |
| 1261526400000 | 4789.06 |
| 1261612800000 | 4794.98 |
| 1261699200000 | 4794.98 |
| 1261958400000 | 4836.55 |
| 1262044800000 | 4858.59 |
| 1262131200000 | 4789.39 |
| 1262217600000 | 4808.09 |
| 1262563200000 | 4922.29 |
| 1262649600000 | 4912.04 |
| 1262736000000 | 4907.63 |
| 1262822400000 | 4887.47 |
| 1262908800000 | 4909.54 |
| 1263168000000 | 4981.21 |
| 1263254400000 | 4923.72 |
| 1263340800000 | 4921.87 |
| 1263427200000 | 4939.62 |
| 1263513600000 | 4844.42 |
| 1263772800000 | 4874.73 |
| 1263859200000 | 4868.77 |
| 1263945600000 | 4727.22 |
| 1264032000000 | 4650.7 |
| 1264118400000 | 4629.54 |
| 1264377600000 | 4601.46 |
| 1264464000000 | 4588.04 |
| 1264550400000 | 4542.19 |
| 1264636800000 | 4465.03 |
| 1264723200000 | 4498.69 |
| 1264982400000 | 4529.06 |
| 1265068800000 | 4595.24 |
| 1265155200000 | 4556.26 |
| 1265241600000 | 4379.28 |
| 1265328000000 | 4241.47 |
| 1265587200000 | 4284.45 |
| 1265673600000 | 4304.55 |
| 1265760000000 | 4329.1 |
| 1265846400000 | 4293.21 |
| 1265932800000 | 4279.4 |
| 1266192000000 | 4285.66 |
| 1266278400000 | 4366.5 |
| 1266364800000 | 4410.51 |
| 1266451200000 | 4426.71 |
| 1266537600000 | 4420.91 |
| 1266796800000 | 4432.83 |
| 1266883200000 | 4365.6 |
| 1266969600000 | 4388.02 |
| 1267056000000 | 4296.84 |
| 1267142400000 | 4396.03 |
| 1267401600000 | 4410.39 |
| 1267488000000 | 4475 |
| 1267574400000 | 4551.17 |
| 1267660800000 | 4526.34 |
| 1267747200000 | 4599.6 |
| 1268006400000 | 4618.6 |
| 1268092800000 | 4594.21 |
| 1268179200000 | 4663.22 |
| 1268265600000 | 4649.55 |
| 1268352000000 | 4687.11 |
| 1268611200000 | 4621.59 |
| 1268697600000 | 4705.06 |
| 1268784000000 | 4732.01 |
| 1268870400000 | 4667.3 |
| 1268956800000 | 4635.05 |
| 1269216000000 | 4627.25 |
| 1269302400000 | 4662.14 |
| 1269388800000 | 4595.9 |
| 1269475200000 | 4644.17 |
| 1269561600000 | 4647.74 |
| 1269820800000 | 4678.2 |
| 1269907200000 | 4650.74 |
| 1269993600000 | 4686.75 |
| 1270080000000 | 4751.89 |
| 1270166400000 | 4751.89 |
| 1270425600000 | 4733.19 |
| 1270512000000 | 4712.44 |
| 1270598400000 | 4678.67 |
| 1270684800000 | 4637.95 |
| 1270771200000 | 4737.47 |
| 1271030400000 | 4806.68 |
| 1271116800000 | 4776.94 |
| 1271203200000 | 4830.51 |
| 1271289600000 | 4827.94 |
| 1271376000000 | 4733.42 |
| 1271635200000 | 4692.8 |
| 1271721600000 | 4755.17 |
| 1271808000000 | 4694.44 |
| 1271894400000 | 4596.92 |
| 1271980800000 | 4665.35 |
| 1272240000000 | 4685.64 |
| 1272326400000 | 4540.93 |
| 1272412800000 | 4430.48 |
| 1272499200000 | 4519.43 |
| 1272585600000 | 4525.17 |
| 1272844800000 | 4496.2 |
| 1272931200000 | 4308.95 |
| 1273017600000 | 4194.71 |
| 1273104000000 | 4080.68 |
| 1273190400000 | 3912.13 |
| 1273449600000 | 4282.66 |
| 1273536000000 | 4219.33 |
| 1273622400000 | 4285.99 |
| 1273708800000 | 4251.09 |
| 1273795200000 | 4049.39 |
| 1274054400000 | 4018.42 |
| 1274140800000 | 4097.54 |
| 1274227200000 | 3965.84 |
| 1274313600000 | 3880.9 |
| 1274400000000 | 3940.23 |
| 1274659200000 | 3884.29 |
| 1274745600000 | 3741.17 |
| 1274832000000 | 3814.42 |
| 1274918400000 | 3942.61 |
| 1275004800000 | 3961.93 |
| 1275264000000 | 3947.41 |
| 1275350400000 | 3951.37 |
| 1275436800000 | 3933.1 |
| 1275523200000 | 3989.27 |
| 1275609600000 | 3842.96 |
| 1275868800000 | 3781.05 |
| 1275955200000 | 3760.55 |
| 1276041600000 | 3866.72 |
| 1276128000000 | 3953.84 |
| 1276214400000 | 3976.21 |
| 1276473600000 | 4094.21 |
| 1276560000000 | 4142.7 |
| 1276646400000 | 4142.81 |
| 1276732800000 | 4173.2 |
| 1276819200000 | 4201.14 |
| 1277078400000 | 4246.22 |
| 1277164800000 | 4188.69 |
| 1277251200000 | 4119.38 |
| 1277337600000 | 4065.73 |
| 1277424000000 | 4039.43 |
| 1277683200000 | 4105.81 |
| 1277769600000 | 3917.47 |
| 1277856000000 | 3952.18 |
| 1277942400000 | 3925.8 |
| 1278028800000 | 3970.4 |
| 1278288000000 | 3937.72 |
| 1278374400000 | 4072.43 |
| 1278460800000 | 4131.43 |
| 1278547200000 | 4188.06 |
| 1278633600000 | 4198.55 |
| 1278892800000 | 4193.08 |
| 1278979200000 | 4301.56 |
| 1279065600000 | 4325.14 |
| 1279152000000 | 4335.46 |
| 1279238400000 | 4264.75 |
| 1279497600000 | 4246.47 |
| 1279584000000 | 4209.13 |
| 1279670400000 | 4221.01 |
| 1279756800000 | 4349.82 |
| 1279843200000 | 4322.55 |
| 1280102400000 | 4386.51 |
| 1280188800000 | 4422.11 |
| 1280275200000 | 4424.57 |
| 1280361600000 | 4438.2 |
| 1280448000000 | 4407.09 |
| 1280707200000 | 4569.41 |
| 1280793600000 | 4580.71 |
| 1280880000000 | 4558.4 |
| 1280966400000 | 4558.31 |
| 1281052800000 | 4549.77 |
| 1281312000000 | 4589 |
| 1281398400000 | 4495.19 |
| 1281484800000 | 4331.57 |
| 1281571200000 | 4316.21 |
| 1281657600000 | 4284.63 |
| 1281916800000 | 4315.13 |
| 1282003200000 | 4382.58 |
| 1282089600000 | 4368 |
| 1282176000000 | 4307.71 |
| 1282262400000 | 4198.58 |
| 1282521600000 | 4209.1 |
| 1282608000000 | 4154.39 |
| 1282694400000 | 4102.12 |
| 1282780800000 | 4170.82 |
| 1282867200000 | 4197.26 |
| 1283126400000 | 4180.36 |
| 1283212800000 | 4199.6 |
| 1283299200000 | 4360.25 |
| 1283385600000 | 4368.2 |
| 1283472000000 | 4414.67 |
| 1283731200000 | 4435.88 |
| 1283817600000 | 4354.96 |
| 1283904000000 | 4395.33 |
| 1283990400000 | 4436.71 |
| 1284076800000 | 4429.99 |
| 1284336000000 | 4515.99 |
| 1284422400000 | 4560.94 |
| 1284508800000 | 4550.87 |
| 1284595200000 | 4542.68 |
| 1284681600000 | 4508 |
| 1284940800000 | 4588.99 |
| 1285027200000 | 4597.23 |
| 1285113600000 | 4635.05 |
| 1285200000000 | 4586.71 |
| 1285286400000 | 4703.23 |
| 1285545600000 | 4678.28 |
| 1285632000000 | 4704.02 |
| 1285718400000 | 4699.33 |
| 1285804800000 | 4706.43 |
| 1285891200000 | 4711.9 |
| 1286150400000 | 4651.41 |
| 1286236800000 | 4781.26 |
| 1286323200000 | 4829.25 |
| 1286409600000 | 4850.18 |
| 1286496000000 | 4847.09 |
| 1286755200000 | 4850.84 |
| 1286841600000 | 4822.66 |
| 1286928000000 | 4948.34 |
| 1287014400000 | 4979.74 |
| 1287100800000 | 4957.97 |
| 1287360000000 | 4958.38 |
| 1287446400000 | 4869.3 |
| 1287532800000 | 4957.71 |
| 1287619200000 | 5016.61 |
| 1287705600000 | 4972.77 |
| 1287964800000 | 5006.03 |
| 1288051200000 | 4932.41 |
| 1288137600000 | 4869.93 |
| 1288224000000 | 4925.95 |
| 1288310400000 | 4921.93 |
| 1288569600000 | 4910.34 |
| 1288656000000 | 4993.98 |
| 1288742400000 | 4951.91 |
| 1288828800000 | 5107.14 |
| 1288915200000 | 5039.85 |
| 1289174400000 | 4989.88 |
| 1289260800000 | 5031.16 |
| 1289347200000 | 4902.33 |
| 1289433600000 | 4868.75 |
| 1289520000000 | 4865.31 |
| 1289779200000 | 4868.1 |
| 1289865600000 | 4756.53 |
| 1289952000000 | 4780.17 |
| 1290038400000 | 4874.16 |
| 1290124800000 | 4881.56 |
| 1290384000000 | 4827.43 |
| 1290470400000 | 4676.09 |
| 1290556800000 | 4708.39 |
| 1290643200000 | 4718.86 |
| 1290729600000 | 4640.03 |
| 1290988800000 | 4516.57 |
| 1291075200000 | 4473.98 |
| 1291161600000 | 4589.48 |
| 1291248000000 | 4712.35 |
| 1291334400000 | 4791.19 |
| 1291593600000 | 4743.48 |
| 1291680000000 | 4804.16 |
| 1291766400000 | 4776.94 |
| 1291852800000 | 4783.3 |
| 1291939200000 | 4803.18 |
| 1292198400000 | 4884.96 |
| 1292284800000 | 4901 |
| 1292371200000 | 4868.09 |
| 1292457600000 | 4827.73 |
| 1292544000000 | 4792.2 |
| 1292803200000 | 4803.03 |
| 1292889600000 | 4873.9 |
| 1292976000000 | 4862.23 |
| 1293062400000 | 4848.49 |
| 1293148800000 | 4857.7 |
| 1293408000000 | 4824.24 |
| 1293494400000 | 4830.37 |
| 1293580800000 | 4852.1 |
| 1293667200000 | 4851.7 |
| 1293753600000 | 4879.65 |
| 1294012800000 | 4936.65 |
| 1294099200000 | 4911.14 |
| 1294185600000 | 4826.61 |
| 1294272000000 | 4797.62 |
| 1294358400000 | 4756.26 |
| 1294617600000 | 4681.79 |
| 1294704000000 | 4740.95 |
| 1294790400000 | 4876.71 |
| 1294876800000 | 4972.76 |
| 1294963200000 | 4985.46 |
| 1295222400000 | 4955.36 |
| 1295308800000 | 5042.58 |
| 1295395200000 | 5029.12 |
| 1295481600000 | 4966.13 |
| 1295568000000 | 5078.2 |
| 1295827200000 | 5129.48 |
| 1295913600000 | 5114.14 |
| 1296000000000 | 5155.77 |
| 1296086400000 | 5182.71 |
| 1296172800000 | 5107.05 |
| 1296432000000 | 5125.78 |
| 1296518400000 | 5227.03 |
| 1296604800000 | 5226.72 |
| 1296691200000 | 5147.87 |
| 1296777600000 | 5131.43 |
| 1297036800000 | 5167.88 |
| 1297123200000 | 5221.69 |
| 1297209600000 | 5221.85 |
| 1297296000000 | 5165.97 |
| 1297382400000 | 5164.89 |
| 1297641600000 | 5141.83 |
| 1297728000000 | 5168.17 |
| 1297814400000 | 5206.24 |
| 1297900800000 | 5235.51 |
| 1297987200000 | 5260.45 |
| 1298246400000 | 5202.14 |
| 1298332800000 | 5183.11 |
| 1298419200000 | 5162.79 |
| 1298505600000 | 5156.18 |
| 1298592000000 | 5197.69 |
| 1298851200000 | 5270.4 |
| 1298937600000 | 5245.7 |
| 1299024000000 | 5228.11 |
| 1299110400000 | 5256.88 |
| 1299196800000 | 5245.17 |
| 1299456000000 | 5236.04 |
| 1299542400000 | 5214.59 |
| 1299628800000 | 5214.69 |
| 1299715200000 | 5123.63 |
| 1299801600000 | 5093.1 |
| 1300060800000 | 5083.33 |
| 1300147200000 | 4959.63 |
| 1300233600000 | 4866.15 |
| 1300320000000 | 4995.75 |
| 1300406400000 | 5056.06 |
| 1300665600000 | 5170.37 |
| 1300752000000 | 5164.96 |
| 1300838400000 | 5162.04 |
| 1300924800000 | 5256.35 |
| 1301011200000 | 5238.26 |
| 1301270400000 | 5231.53 |
| 1301356800000 | 5214.7 |
| 1301443200000 | 5265.54 |
| 1301529600000 | 5265.37 |
| 1301616000000 | 5317.63 |
| 1301875200000 | 5353.03 |
| 1301961600000 | 5338.52 |
| 1302048000000 | 5416.36 |
| 1302134400000 | 5381.28 |
| 1302220800000 | 5459.09 |
| 1302480000000 | 5446.51 |
| 1302566400000 | 5393.57 |
| 1302652800000 | 5433.04 |
| 1302739200000 | 5383.57 |
| 1302825600000 | 5378.23 |
| 1303084800000 | 5198.75 |
| 1303171200000 | 5268.95 |
| 1303257600000 | 5445.35 |
| 1303344000000 | 5499.55 |
| 1303430400000 | 5499.55 |
| 1303689600000 | 5496.96 |
| 1303776000000 | 5552.78 |
| 1303862400000 | 5580.72 |
| 1303948800000 | 5687.15 |
| 1304035200000 | 5718.96 |
| 1304294400000 | 5754.34 |
| 1304380800000 | 5716.1 |
| 1304467200000 | 5658.15 |
| 1304553600000 | 5537.02 |
| 1304640000000 | 5561.57 |
| 1304899200000 | 5433.75 |
| 1304985600000 | 5517.3 |
| 1305072000000 | 5509.44 |
| 1305158400000 | 5440.23 |
| 1305244800000 | 5426.95 |
| 1305504000000 | 5436.61 |
| 1305590400000 | 5347.75 |
| 1305676800000 | 5406.07 |
| 1305763200000 | 5441.59 |
| 1305849600000 | 5377.25 |
| 1306108800000 | 5234.86 |
| 1306195200000 | 5277.26 |
| 1306281600000 | 5299.09 |
| 1306368000000 | 5294.3 |
| 1306454400000 | 5395.74 |
| 1306713600000 | 5393.82 |
| 1306800000000 | 5501.73 |
| 1306886400000 | 5484.03 |
| 1306972800000 | 5427.78 |
| 1307059200000 | 5460.56 |
| 1307318400000 | 5434.55 |
| 1307404800000 | 5452.2 |
| 1307491200000 | 5365.66 |
| 1307577600000 | 5373.88 |
| 1307664000000 | 5249.14 |
| 1307923200000 | 5262.06 |
| 1308009600000 | 5352.98 |
| 1308096000000 | 5213.05 |
| 1308182400000 | 5140.33 |
| 1308268800000 | 5230.2 |
| 1308528000000 | 5197.93 |
| 1308614400000 | 5305.77 |
| 1308700800000 | 5305.95 |
| 1308787200000 | 5110.21 |
| 1308873600000 | 5099.56 |
| 1309132800000 | 5148.19 |
| 1309219200000 | 5210.35 |
| 1309305600000 | 5317.34 |
| 1309392000000 | 5420.61 |
| 1309478400000 | 5454.88 |
| 1309737600000 | 5473.6 |
| 1309824000000 | 5443.04 |
| 1309910400000 | 5360.2 |
| 1309996800000 | 5404.03 |
| 1310083200000 | 5296.94 |
| 1310342400000 | 5094.62 |
| 1310428800000 | 5063.83 |
| 1310515200000 | 5168.12 |
| 1310601600000 | 5122.86 |
| 1310688000000 | 5086.95 |
| 1310947200000 | 4955.22 |
| 1311033600000 | 5065.88 |
| 1311120000000 | 5144.64 |
| 1311206400000 | 5280.36 |
| 1311292800000 | 5298.4 |
| 1311552000000 | 5269.37 |
| 1311638400000 | 5299.8 |
| 1311724800000 | 5194.13 |
| 1311811200000 | 5148.57 |
| 1311897600000 | 5141.75 |
| 1312156800000 | 5002.46 |
| 1312243200000 | 4892.26 |
| 1312329600000 | 4824.18 |
| 1312416000000 | 4600.77 |
| 1312502400000 | 4551.95 |
| 1312761600000 | 4359.92 |
| 1312848000000 | 4435.88 |
| 1312934400000 | 4242.89 |
| 1313020800000 | 4366.63 |
| 1313107200000 | 4505.68 |
| 1313366400000 | 4593.79 |
| 1313452800000 | 4562.33 |
| 1313539200000 | 4594.72 |
| 1313625600000 | 4322.23 |
| 1313712000000 | 4272.72 |
| 1313971200000 | 4300.69 |
| 1314057600000 | 4334.92 |
| 1314144000000 | 4412.47 |
| 1314230400000 | 4353.34 |
| 1314316800000 | 4318.63 |
| 1314576000000 | 4452.92 |
| 1314662400000 | 4433.29 |
| 1314748800000 | 4558.18 |
| 1314835200000 | 4538.69 |
| 1314921600000 | 4398.86 |
| 1315180800000 | 4173.05 |
| 1315267200000 | 4092.01 |
| 1315353600000 | 4227.18 |
| 1315440000000 | 4230.58 |
| 1315526400000 | 4008.63 |
| 1315785600000 | 3855.03 |
| 1315872000000 | 3923.54 |
| 1315958400000 | 3996.97 |
| 1316044800000 | 4149.06 |
| 1316131200000 | 4145.13 |
| 1316390400000 | 3991.04 |
| 1316476800000 | 4098.81 |
| 1316563200000 | 4030.46 |
| 1316649600000 | 3780.43 |
| 1316736000000 | 3818.56 |
| 1316995200000 | 3887.01 |
| 1317081600000 | 4120.29 |
| 1317168000000 | 4072.07 |
| 1317254400000 | 4141.15 |
| 1317340800000 | 4005.3 |
| 1317600000000 | 3904.85 |
| 1317686400000 | 3806.65 |
| 1317772800000 | 3937.63 |
| 1317859200000 | 4075.16 |
| 1317945600000 | 4124.86 |
| 1318204800000 | 4264.75 |
| 1318291200000 | 4246.52 |
| 1318377600000 | 4387.71 |
| 1318464000000 | 4294.46 |
| 1318550400000 | 4390.08 |
| 1318809600000 | 4297.36 |
| 1318896000000 | 4265.1 |
| 1318982400000 | 4317.95 |
| 1319068800000 | 4216.42 |
| 1319155200000 | 4393.69 |
| 1319414400000 | 4443.85 |
| 1319500800000 | 4413.44 |
| 1319587200000 | 4385.69 |
| 1319673600000 | 4699.35 |
| 1319760000000 | 4695.22 |
| 1320019200000 | 4490.63 |
| 1320105600000 | 4207.95 |
| 1320192000000 | 4297.33 |
| 1320278400000 | 4382.05 |
| 1320364800000 | 4318.83 |
| 1320624000000 | 4288.68 |
| 1320710400000 | 4341.58 |
| 1320796800000 | 4184.76 |
| 1320883200000 | 4178.24 |
| 1320969600000 | 4333.17 |
| 1321228800000 | 4252.92 |
| 1321315200000 | 4174.06 |
| 1321401600000 | 4186.34 |
| 1321488000000 | 4131.18 |
| 1321574400000 | 4112.96 |
| 1321833600000 | 3966.93 |
| 1321920000000 | 3942 |
| 1322006400000 | 3842.74 |
| 1322092800000 | 3824.7 |
| 1322179200000 | 3831.43 |
| 1322438400000 | 4022.04 |
| 1322524800000 | 4042.95 |
| 1322611200000 | 4245.7 |
| 1322697600000 | 4220.06 |
| 1322784000000 | 4246.46 |
| 1323043200000 | 4300.85 |
| 1323129600000 | 4252.86 |
| 1323216000000 | 4242.12 |
| 1323302400000 | 4138.65 |
| 1323388800000 | 4224.09 |
| 1323648000000 | 4076.09 |
| 1323734400000 | 4034.75 |
| 1323820800000 | 3910.04 |
| 1323907200000 | 3968.72 |
| 1323993600000 | 3962.8 |
| 1324252800000 | 3961.02 |
| 1324339200000 | 4083.4 |
| 1324425600000 | 4039.66 |
| 1324512000000 | 4084.84 |
| 1324598400000 | 4110.72 |
| 1324857600000 | 4110.72 |
| 1324944000000 | 4121.21 |
| 1325030400000 | 4047.71 |
| 1325116800000 | 4080.4 |
| 1325203200000 | 4144.17 |
| 1325462400000 | 4211.97 |
| 1325548800000 | 4283.18 |
| 1325635200000 | 4190.06 |
| 1325721600000 | 4111.56 |
| 1325808000000 | 4074.22 |
| 1326067200000 | 4065.39 |
| 1326153600000 | 4161.88 |
| 1326240000000 | 4118.83 |
| 1326326400000 | 4166.86 |
| 1326412800000 | 4108.4 |
| 1326672000000 | 4146.41 |
| 1326758400000 | 4215.95 |
| 1326844800000 | 4250.01 |
| 1326931200000 | 4343.75 |
| 1327017600000 | 4334.28 |
| 1327276800000 | 4401.73 |
| 1327363200000 | 4358.96 |
| 1327449600000 | 4337.53 |
| 1327536000000 | 4462.44 |
| 1327622400000 | 4412.48 |
| 1327881600000 | 4352.78 |
| 1327968000000 | 4370.28 |
| 1328054400000 | 4503.82 |
| 1328140800000 | 4506.7 |
| 1328227200000 | 4557.14 |
| 1328486400000 | 4529.51 |
| 1328572800000 | 4588.72 |
| 1328659200000 | 4595.35 |
| 1328745600000 | 4626.85 |
| 1328832000000 | 4532.9 |
| 1329091200000 | 4571.11 |
| 1329177600000 | 4532.7 |
| 1329264000000 | 4537.78 |
| 1329350400000 | 4525.81 |
| 1329436800000 | 4614.6 |
| 1329696000000 | 4702.12 |
| 1329782400000 | 4679.62 |
| 1329868800000 | 4634.89 |
| 1329955200000 | 4646.32 |
| 1330041600000 | 4720.22 |
| 1330300800000 | 4674.48 |
| 1330387200000 | 4695.4 |
| 1330473600000 | 4673.28 |
| 1330560000000 | 4700.92 |
| 1330646400000 | 4659.22 |
| 1330905600000 | 4644.35 |
| 1330992000000 | 4461.21 |
| 1331078400000 | 4497.99 |
| 1331164800000 | 4644.78 |
| 1331251200000 | 4603.74 |
| 1331510400000 | 4607.96 |
| 1331596800000 | 4669.91 |
| 1331683200000 | 4657.82 |
| 1331769600000 | 4705.67 |
| 1331856000000 | 4760.12 |
| 1332115200000 | 4785.15 |
| 1332201600000 | 4725.6 |
| 1332288000000 | 4700.98 |
| 1332374400000 | 4645.25 |
| 1332460800000 | 4673.43 |
| 1332720000000 | 4740.55 |
| 1332806400000 | 4713.98 |
| 1332892800000 | 4664.33 |
| 1332979200000 | 4587.13 |
| 1333065600000 | 4655.78 |
| 1333324800000 | 4704.55 |
| 1333411200000 | 4666.23 |
| 1333497600000 | 4474.15 |
| 1333584000000 | 4454.6 |
| 1333670400000 | 4454.6 |
| 1333929600000 | 4454.65 |
| 1334016000000 | 4346.5 |
| 1334102400000 | 4389.94 |
| 1334188800000 | 4454.03 |
| 1334275200000 | 4339.41 |
| 1334534400000 | 4354.91 |
| 1334620800000 | 4479.62 |
| 1334707200000 | 4416.77 |
| 1334793600000 | 4389.52 |
| 1334880000000 | 4443.25 |
| 1335139200000 | 4293.99 |
| 1335225600000 | 4377.82 |
| 1335312000000 | 4439.23 |
| 1335398400000 | 4448.8 |
| 1335484800000 | 4496.89 |
| 1335744000000 | 4457.29 |
| 1335830400000 | 4454.32 |
| 1335916800000 | 4412.39 |
| 1336003200000 | 4413.3 |
| 1336089600000 | 4337.23 |
| 1336348800000 | 4350.28 |
| 1336435200000 | 4260.11 |
| 1336521600000 | 4223.85 |
| 1336608000000 | 4263.11 |
| 1336694400000 | 4275.51 |
| 1336953600000 | 4146.99 |
| 1337040000000 | 4093.44 |
| 1337126400000 | 4072.93 |
| 1337212800000 | 4028.77 |
| 1337299200000 | 4001.08 |
| 1337558400000 | 4046.13 |
| 1337644800000 | 4122.47 |
| 1337731200000 | 3968.05 |
| 1337817600000 | 4001.82 |
| 1337904000000 | 3990.97 |
| 1338163200000 | 3988.96 |
| 1338249600000 | 4022.01 |
| 1338336000000 | 3917.21 |
| 1338422400000 | 3891.63 |
| 1338508800000 | 3809.48 |
| 1338768000000 | 3836.22 |
| 1338854400000 | 3840.58 |
| 1338940800000 | 3931.49 |
| 1339027200000 | 3987.44 |
| 1339113600000 | 3952.36 |
| 1339372800000 | 3963.33 |
| 1339459200000 | 3957.32 |
| 1339545600000 | 3986.13 |
| 1339632000000 | 3991.48 |
| 1339718400000 | 4045.89 |
| 1339977600000 | 4019.79 |
| 1340064000000 | 4125.67 |
| 1340150400000 | 4153.77 |
| 1340236800000 | 4106.72 |
| 1340323200000 | 4061.19 |
| 1340582400000 | 3961.33 |
| 1340668800000 | 3948.6 |
| 1340755200000 | 4001.91 |
| 1340841600000 | 3977.14 |
| 1340928000000 | 4219.27 |
| 1341187200000 | 4228.11 |
| 1341273600000 | 4287.82 |
| 1341360000000 | 4254.01 |
| 1341446400000 | 4180.71 |
| 1341532800000 | 4091.51 |
| 1341792000000 | 4076.1 |
| 1341878400000 | 4095.48 |
| 1341964800000 | 4086.22 |
| 1342051200000 | 4030.19 |
| 1342137600000 | 4100.5 |
| 1342396800000 | 4100.61 |
| 1342483200000 | 4091.63 |
| 1342569600000 | 4159.17 |
| 1342656000000 | 4202.15 |
| 1342742400000 | 4096.44 |
| 1343001600000 | 3979.53 |
| 1343088000000 | 3942.79 |
| 1343174400000 | 3967.5 |
| 1343260800000 | 4147.86 |
| 1343347200000 | 4243.88 |
| 1343606400000 | 4257.83 |
| 1343692800000 | 4261.49 |
| 1343779200000 | 4263.06 |
| 1343865600000 | 4139.12 |
| 1343952000000 | 4334.04 |
| 1344211200000 | 4392.58 |
| 1344297600000 | 4431.64 |
| 1344384000000 | 4404.36 |
| 1344470400000 | 4407.26 |
| 1344556800000 | 4392.08 |
| 1344816000000 | 4388.51 |
| 1344902400000 | 4405.91 |
| 1344988800000 | 4390.96 |
| 1345075200000 | 4450.07 |
| 1345161600000 | 4455.94 |
| 1345420800000 | 4455.51 |
| 1345507200000 | 4534.05 |
| 1345593600000 | 4473.59 |
| 1345680000000 | 4482.04 |
| 1345766400000 | 4467.15 |
| 1346025600000 | 4501.69 |
| 1346112000000 | 4477.34 |
| 1346198400000 | 4458.69 |
| 1346284800000 | 4401.99 |
| 1346371200000 | 4483.79 |
| 1346630400000 | 4509.6 |
| 1346716800000 | 4455.43 |
| 1346803200000 | 4481.26 |
| 1346889600000 | 4607.16 |
| 1346976000000 | 4695.92 |
| 1347235200000 | 4675.62 |
| 1347321600000 | 4727.01 |
| 1347408000000 | 4757.34 |
| 1347494400000 | 4736 |
| 1347580800000 | 4902.61 |
| 1347840000000 | 4876.96 |
| 1347926400000 | 4811.96 |
| 1348012800000 | 4840.13 |
| 1348099200000 | 4784.99 |
| 1348185600000 | 4832.81 |
| 1348444800000 | 4781.54 |
| 1348531200000 | 4820.23 |
| 1348617600000 | 4672.78 |
| 1348704000000 | 4696.41 |
| 1348790400000 | 4634.06 |
| 1349049600000 | 4725.14 |
| 1349136000000 | 4730.16 |
| 1349222400000 | 4708.79 |
| 1349308800000 | 4747.45 |
| 1349395200000 | 4832.02 |
| 1349654400000 | 4748.04 |
| 1349740800000 | 4691.15 |
| 1349827200000 | 4665.46 |
| 1349913600000 | 4719.45 |
| 1350000000000 | 4703.37 |
| 1350259200000 | 4723.72 |
| 1350345600000 | 4832.87 |
| 1350432000000 | 4897.67 |
| 1350518400000 | 4897.94 |
| 1350604800000 | 4830.6 |
| 1350864000000 | 4827.54 |
| 1350950400000 | 4695.74 |
| 1351036800000 | 4712.86 |
| 1351123200000 | 4705.94 |
| 1351209600000 | 4704.69 |
| 1351468800000 | 4677.49 |
| 1351555200000 | 4748.05 |
| 1351641600000 | 4721.47 |
| 1351728000000 | 4761.83 |
| 1351814400000 | 4755.33 |
| 1352073600000 | 4700.65 |
| 1352160000000 | 4731.41 |
| 1352246400000 | 4645.56 |
| 1352332800000 | 4628.66 |
| 1352419200000 | 4623.82 |
| 1352678400000 | 4613.99 |
| 1352764800000 | 4633.18 |
| 1352851200000 | 4609.85 |
| 1352937600000 | 4591.59 |
| 1353024000000 | 4506.72 |
| 1353283200000 | 4654.48 |
| 1353369600000 | 4665.4 |
| 1353456000000 | 4688.38 |
| 1353542400000 | 4747.25 |
| 1353628800000 | 4810.43 |
| 1353888000000 | 4791.27 |
| 1353974400000 | 4787.35 |
| 1354060800000 | 4787.8 |
| 1354147200000 | 4872.93 |
| 1354233600000 | 4876.4 |
| 1354492800000 | 4910.56 |
| 1354579200000 | 4922.2 |
| 1354665600000 | 4922.06 |
| 1354752000000 | 4924.17 |
| 1354838400000 | 4903.61 |
| 1355097600000 | 4901.89 |
| 1355184000000 | 4964.17 |
| 1355270400000 | 4982.57 |
| 1355356800000 | 4985.86 |
| 1355443200000 | 4996.53 |
| 1355702400000 | 5015.24 |
| 1355788800000 | 5061.2 |
| 1355875200000 | 5105.06 |
| 1355961600000 | 5097.45 |
| 1356048000000 | 5061.29 |
| 1356307200000 | 5063.58 |
| 1356393600000 | 5063.58 |
| 1356480000000 | 5074.12 |
| 1356566400000 | 5082.16 |
| 1356652800000 | 5039.28 |
| 1356912000000 | 5037.6 |
| 1357084800000 | 5161.45 |
| 1357171200000 | 5129.76 |
| 1357257600000 | 5129.28 |
| 1357516800000 | 5130.3 |
| 1357603200000 | 5112.76 |
| 1357689600000 | 5138.59 |
| 1357776000000 | 5202.63 |
| 1357862400000 | 5259.46 |
| 1358121600000 | 5259.4 |
| 1358208000000 | 5240.96 |
| 1358294400000 | 5234.67 |
| 1358380800000 | 5299.36 |
| 1358467200000 | 5257.62 |
| 1358726400000 | 5286.25 |
| 1358812800000 | 5261.59 |
| 1358899200000 | 5270.64 |
| 1358985600000 | 5328.14 |
| 1359072000000 | 5401.72 |
| 1359331200000 | 5397.23 |
| 1359417600000 | 5410.8 |
| 1359504000000 | 5418.12 |
| 1359590400000 | 5386.34 |
| 1359676800000 | 5468.99 |
| 1359936000000 | 5307.4 |
| 1360022400000 | 5333.29 |
| 1360108800000 | 5303.72 |
| 1360195200000 | 5215.31 |
| 1360281600000 | 5267.09 |
| 1360540800000 | 5243.75 |
| 1360627200000 | 5308.72 |
| 1360713600000 | 5332.75 |
| 1360800000000 | 5279.09 |
| 1360886400000 | 5269.43 |
| 1361145600000 | 5267.55 |
| 1361232000000 | 5340.92 |
| 1361318400000 | 5340.11 |
| 1361404800000 | 5186.16 |
| 1361491200000 | 5230.98 |
| 1361750400000 | 5278.65 |
| 1361836800000 | 5124.03 |
| 1361923200000 | 5193.6 |
| 1362009600000 | 5226.31 |
| 1362096000000 | 5168.95 |
| 1362355200000 | 5185.21 |
| 1362441600000 | 5292.61 |
| 1362528000000 | 5269.15 |
| 1362614400000 | 5315.03 |
| 1362700800000 | 5323.21 |
| 1362960000000 | 5331.85 |
| 1363046400000 | 5338.14 |
| 1363132800000 | 5298.47 |
| 1363219200000 | 5362.21 |
| 1363305600000 | 5386.36 |
| 1363564800000 | 5318.35 |
| 1363651200000 | 5245.47 |
| 1363737600000 | 5311.68 |
| 1363824000000 | 5253.35 |
| 1363910400000 | 5275.04 |
| 1364169600000 | 5197.16 |
| 1364256000000 | 5193.23 |
| 1364342400000 | 5125.1 |
| 1364428800000 | 5172.38 |
| 1364515200000 | 5172.38 |
| 1364774400000 | 5172.88 |
| 1364860800000 | 5249.71 |
| 1364947200000 | 5207.46 |
| 1365033600000 | 5155.28 |
| 1365120000000 | 5147.9 |
| 1365379200000 | 5161.29 |
| 1365465600000 | 5180.59 |
| 1365552000000 | 5301.8 |
| 1365638400000 | 5352.37 |
| 1365724800000 | 5283.98 |
| 1365984000000 | 5257.61 |
| 1366070400000 | 5243.22 |
| 1366156800000 | 5103.05 |
| 1366243200000 | 5114.68 |
| 1366329600000 | 5147.11 |
| 1366588800000 | 5135.95 |
| 1366675200000 | 5259.25 |
| 1366761600000 | 5298.09 |
| 1366848000000 | 5332.35 |
| 1366934400000 | 5319.29 |
| 1367193600000 | 5400.97 |
| 1367280000000 | 5459.71 |
| 1367366400000 | 5462.83 |
| 1367452800000 | 5421.47 |
| 1367539200000 | 5507.17 |
| 1367798400000 | 5478.77 |
| 1367884800000 | 5513.98 |
| 1367971200000 | 5599.14 |
| 1368057600000 | 5562.33 |
| 1368144000000 | 5529.96 |
| 1368403200000 | 5518.43 |
| 1368489600000 | 5539.43 |
| 1368576000000 | 5527.79 |
| 1368662400000 | 5554.38 |
| 1368748800000 | 5523.3 |
| 1369008000000 | 5546.16 |
| 1369094400000 | 5556.08 |
| 1369180800000 | 5577.99 |
| 1369267200000 | 5467.17 |
| 1369353600000 | 5472.51 |
| 1369612800000 | 5511.91 |
| 1369699200000 | 5531.45 |
| 1369785600000 | 5489.9 |
| 1369872000000 | 5546.15 |
| 1369958400000 | 5454.87 |
| 1370217600000 | 5435.68 |
| 1370304000000 | 5473.75 |
| 1370390400000 | 5402.7 |
| 1370476800000 | 5386.85 |
| 1370563200000 | 5472.22 |
| 1370822400000 | 5457.59 |
| 1370908800000 | 5424.43 |
| 1370995200000 | 5432.54 |
| 1371081600000 | 5405.38 |
| 1371168000000 | 5441.82 |
| 1371427200000 | 5491.78 |
| 1371513600000 | 5510.15 |
| 1371600000000 | 5498.56 |
| 1371686400000 | 5231.69 |
| 1371772800000 | 5150.33 |
| 1372032000000 | 5036.93 |
| 1372118400000 | 5101.68 |
| 1372204800000 | 5175.77 |
| 1372291200000 | 5215.28 |
| 1372377600000 | 5191.95 |
| 1372636800000 | 5253.53 |
| 1372723200000 | 5230.14 |
| 1372809600000 | 5160.63 |
| 1372896000000 | 5262.35 |
| 1372982400000 | 5160.03 |
| 1373241600000 | 5248.88 |
| 1373328000000 | 5252.17 |
| 1373414400000 | 5289.99 |
| 1373500800000 | 5402.31 |
| 1373587200000 | 5398.87 |
| 1373846400000 | 5414.8 |
| 1373932800000 | 5425.13 |
| 1374019200000 | 5430 |
| 1374105600000 | 5471.7 |
| 1374192000000 | 5494.49 |
| 1374451200000 | 5525.05 |
| 1374537600000 | 5528.59 |
| 1374624000000 | 5582.05 |
| 1374710400000 | 5561.9 |
| 1374796800000 | 5563.78 |
| 1375056000000 | 5561.48 |
| 1375142400000 | 5579.32 |
| 1375228800000 | 5599.68 |
| 1375315200000 | 5643.93 |
| 1375401600000 | 5689.97 |
| 1375660800000 | 5677.19 |
| 1375747200000 | 5685.32 |
| 1375833600000 | 5688.56 |
| 1375920000000 | 5754.18 |
| 1376006400000 | 5765.84 |
| 1376265600000 | 5746.73 |
| 1376352000000 | 5746.03 |
| 1376438400000 | 5782.66 |
| 1376524800000 | 5728.3 |
| 1376611200000 | 5790.46 |
| 1376870400000 | 5759.06 |
| 1376956800000 | 5739.99 |
| 1377043200000 | 5686.04 |
| 1377129600000 | 5746.62 |
| 1377216000000 | 5793.8 |
| 1377475200000 | 5771.74 |
| 1377561600000 | 5661.24 |
| 1377648000000 | 5606.91 |
| 1377734400000 | 5579.16 |
| 1377820800000 | 5509.86 |
| 1378080000000 | 5607.6 |
| 1378166400000 | 5577.09 |
| 1378252800000 | 5600.06 |
| 1378339200000 | 5592.84 |
| 1378425600000 | 5647.53 |
| 1378684800000 | 5691.12 |
| 1378771200000 | 5786.92 |
| 1378857600000 | 5824.15 |
| 1378944000000 | 5823.97 |
| 1379030400000 | 5805.22 |
| 1379289600000 | 5891.31 |
| 1379376000000 | 5877.16 |
| 1379462400000 | 5909.29 |
| 1379548800000 | 6043.03 |
| 1379635200000 | 6021.39 |
| 1379894400000 | 5977.8 |
| 1379980800000 | 5995.96 |
| 1380067200000 | 5993.96 |
| 1380153600000 | 5984.09 |
| 1380240000000 | 6001.2 |
| 1380499200000 | 5956.76 |
| 1380585600000 | 6016.19 |
| 1380672000000 | 6004.82 |
| 1380758400000 | 5996.09 |
| 1380844800000 | 6003.61 |
| 1381104000000 | 5974.24 |
| 1381190400000 | 5948.48 |
| 1381276800000 | 5890.48 |
| 1381363200000 | 5996.88 |
| 1381449600000 | 6037.61 |
| 1381708800000 | 6048.17 |
| 1381795200000 | 6056.48 |
| 1381881600000 | 6068.44 |
| 1381968000000 | 6151.29 |
| 1382054400000 | 6213.77 |
| 1382313600000 | 6220.49 |
| 1382400000000 | 6303.06 |
| 1382486400000 | 6268.59 |
| 1382572800000 | 6307.19 |
| 1382659200000 | 6288.51 |
| 1382918400000 | 6272.23 |
| 1383004800000 | 6290.26 |
| 1383091200000 | 6287.05 |
| 1383177600000 | 6230.86 |
| 1383264000000 | 6159.54 |
| 1383523200000 | 6187.04 |
| 1383609600000 | 6136.34 |
| 1383696000000 | 6208.17 |
| 1383782400000 | 6133.14 |
| 1383868800000 | 6101.05 |
| 1384128000000 | 6160.25 |
| 1384214400000 | 6137.64 |
| 1384300800000 | 6095.03 |
| 1384387200000 | 6172.53 |
| 1384473600000 | 6190.4 |
| 1384732800000 | 6257.1 |
| 1384819200000 | 6207.92 |
| 1384905600000 | 6173.85 |
| 1384992000000 | 6163.79 |
| 1385078400000 | 6211.52 |
| 1385337600000 | 6234.65 |
| 1385424000000 | 6234.13 |
| 1385510400000 | 6269.9 |
| 1385596800000 | 6303.88 |
| 1385683200000 | 6308.53 |
| 1385942400000 | 6265.36 |
| 1386028800000 | 6163.98 |
| 1386115200000 | 6111.06 |
| 1386201600000 | 6104.01 |
| 1386288000000 | 6154.4 |
| 1386547200000 | 6185.6 |
| 1386633600000 | 6161.4 |
| 1386720000000 | 6145.35 |
| 1386806400000 | 6070.4 |
| 1386892800000 | 6051.26 |
| 1387152000000 | 6143.59 |
| 1387238400000 | 6085.82 |
| 1387324800000 | 6155.05 |
| 1387411200000 | 6213.77 |
| 1387497600000 | 6256 |
| 1387756800000 | 6313.64 |
| 1387843200000 | 6299.63 |
| 1387929600000 | 6299.63 |
| 1388016000000 | 6311.22 |
| 1388102400000 | 6429.44 |
| 1388361600000 | 6438.79 |
| 1388448000000 | 6433.01 |
| 1388620800000 | 6313.26 |
| 1388707200000 | 6326.98 |
| 1388966400000 | 6332.49 |
| 1389052800000 | 6370.76 |
| 1389139200000 | 6378.9 |
| 1389225600000 | 6344.97 |
| 1389312000000 | 6422.91 |
| 1389571200000 | 6443.5 |
| 1389657600000 | 6463.14 |
| 1389744000000 | 6492.44 |
| 1389830400000 | 6488.23 |
| 1389916800000 | 6482.48 |
| 1390176000000 | 6478.86 |
| 1390262400000 | 6468.26 |
| 1390348800000 | 6471.59 |
| 1390435200000 | 6472.77 |
| 1390521600000 | 6323.72 |
| 1390780800000 | 6276.22 |
| 1390867200000 | 6315.64 |
| 1390953600000 | 6270.2 |
| 1391040000000 | 6254.61 |
| 1391126400000 | 6201.68 |
| 1391385600000 | 6137.86 |
| 1391472000000 | 6126.16 |
| 1391558400000 | 6149.15 |
| 1391644800000 | 6279.49 |
| 1391731200000 | 6341.62 |
| 1391990400000 | 6357.84 |
| 1392076800000 | 6447.81 |
| 1392163200000 | 6435.18 |
| 1392249600000 | 6474.31 |
| 1392336000000 | 6521.28 |
| 1392595200000 | 6537.16 |
| 1392681600000 | 6548.56 |
| 1392768000000 | 6557.26 |
| 1392854400000 | 6527.65 |
| 1392940800000 | 6570.73 |
| 1393200000000 | 6617.89 |
| 1393286400000 | 6632.43 |
| 1393372800000 | 6588.09 |
| 1393459200000 | 6575.62 |
| 1393545600000 | 6667.51 |
| 1393804800000 | 6474.66 |
| 1393891200000 | 6605.18 |
| 1393977600000 | 6610.74 |
| 1394064000000 | 6685.71 |
| 1394150400000 | 6611.56 |
| 1394409600000 | 6607.26 |
| 1394496000000 | 6603.49 |
| 1394582400000 | 6560.33 |
| 1394668800000 | 6490.32 |
| 1394755200000 | 6442.55 |
| 1395014400000 | 6523.45 |
| 1395100800000 | 6573.14 |
| 1395187200000 | 6566.01 |
| 1395273600000 | 6519.61 |
| 1395360000000 | 6526.97 |
| 1395619200000 | 6447.98 |
| 1395705600000 | 6524.2 |
| 1395792000000 | 6585.19 |
| 1395878400000 | 6568.43 |
| 1395964800000 | 6633.11 |
| 1396224000000 | 6671.16 |
| 1396310400000 | 6721.07 |
| 1396396800000 | 6715.1 |
| 1396483200000 | 6704.96 |
| 1396569600000 | 6726.59 |
| 1396828800000 | 6669.09 |
| 1396915200000 | 6671.24 |
| 1397001600000 | 6707.5 |
| 1397088000000 | 6690.89 |
| 1397174400000 | 6611 |
| 1397433600000 | 6598.53 |
| 1397520000000 | 6533.81 |
| 1397606400000 | 6611.54 |
| 1397692800000 | 6655.97 |
| 1397779200000 | 6655.97 |
| 1398038400000 | 6638.82 |
| 1398124800000 | 6733.31 |
| 1398211200000 | 6711.34 |
| 1398297600000 | 6722.09 |
| 1398384000000 | 6666.61 |
| 1398643200000 | 6688.69 |
| 1398729600000 | 6750.11 |
| 1398816000000 | 6776.69 |
| 1398902400000 | 6778.74 |
| 1398988800000 | 6758 |
| 1399248000000 | 6750.85 |
| 1399334400000 | 6751.46 |
| 1399420800000 | 6754.84 |
| 1399507200000 | 6804.18 |
| 1399593600000 | 6733.36 |
| 1399852800000 | 6785.55 |
| 1399939200000 | 6775.75 |
| 1400025600000 | 6783.33 |
| 1400112000000 | 6720.4 |
| 1400198400000 | 6726.81 |
| 1400457600000 | 6732.32 |
| 1400544000000 | 6722.27 |
| 1400630400000 | 6742.2 |
| 1400716800000 | 6754.2 |
| 1400803200000 | 6764.01 |
| 1401062400000 | 6833.78 |
| 1401148800000 | 6822.98 |
| 1401235200000 | 6819.64 |
| 1401321600000 | 6829.26 |
| 1401408000000 | 6841.26 |
| 1401667200000 | 6833.96 |
| 1401753600000 | 6817.13 |
| 1401840000000 | 6823.26 |
| 1401926400000 | 6853.96 |
| 1402012800000 | 6914.51 |
| 1402272000000 | 6911.35 |
| 1402358400000 | 6917.45 |
| 1402444800000 | 6864.91 |
| 1402531200000 | 6869.03 |
| 1402617600000 | 6845.07 |
| 1402876800000 | 6839.4 |
| 1402963200000 | 6845.22 |
| 1403049600000 | 6858.57 |
| 1403136000000 | 6925.8 |
| 1403222400000 | 6880.05 |
| 1403481600000 | 6856.45 |
| 1403568000000 | 6854.28 |
| 1403654400000 | 6799.5 |
| 1403740800000 | 6755.04 |
| 1403827200000 | 6782.76 |
| 1404086400000 | 6804.69 |
| 1404172800000 | 6852.14 |
| 1404259200000 | 6841.55 |
| 1404345600000 | 6884.55 |
| 1404432000000 | 6839.38 |
| 1404691200000 | 6778.61 |
| 1404777600000 | 6696.38 |
| 1404864000000 | 6723.35 |
| 1404950400000 | 6617.67 |
| 1405036800000 | 6625.36 |
| 1405296000000 | 6703.9 |
| 1405382400000 | 6632.48 |
| 1405468800000 | 6705.8 |
| 1405555200000 | 6627.03 |
| 1405641600000 | 6620.9 |
| 1405900800000 | 6590.29 |
| 1405987200000 | 6650.73 |
| 1406073600000 | 6660.91 |
| 1406160000000 | 6709.63 |
| 1406246400000 | 6628.52 |
| 1406505600000 | 6613.73 |
| 1406592000000 | 6619.88 |
| 1406678400000 | 6566.47 |
| 1406764800000 | 6468.98 |
| 1406851200000 | 6419.44 |
| 1407110400000 | 6394.08 |
| 1407196800000 | 6380.9 |
| 1407283200000 | 6319.08 |
| 1407369600000 | 6266.02 |
| 1407456000000 | 6272.97 |
| 1407715200000 | 6348 |
| 1407801600000 | 6303.65 |
| 1407888000000 | 6366.32 |
| 1407974400000 | 6380.45 |
| 1408060800000 | 6342.77 |
| 1408320000000 | 6410.04 |
| 1408406400000 | 6433.17 |
| 1408492800000 | 6412 |
| 1408579200000 | 6471.68 |
| 1408665600000 | 6414.57 |
| 1408924800000 | 6494.52 |
| 1409011200000 | 6547.91 |
| 1409097600000 | 6552.08 |
| 1409184000000 | 6483.06 |
| 1409270400000 | 6497.14 |
| 1409529600000 | 6490.84 |
| 1409616000000 | 6496.9 |
| 1409702400000 | 6562.23 |
| 1409788800000 | 6555.74 |
| 1409875200000 | 6538.28 |
| 1410134400000 | 6531.55 |
| 1410220800000 | 6483.87 |
| 1410307200000 | 6476.46 |
| 1410393600000 | 6479.67 |
| 1410480000000 | 6472.4 |
| 1410739200000 | 6464.54 |
| 1410825600000 | 6450.36 |
| 1410912000000 | 6489.83 |
| 1410998400000 | 6527.06 |
| 1411084800000 | 6490.9 |
| 1411344000000 | 6454.22 |
| 1411430400000 | 6392.53 |
| 1411516800000 | 6402.86 |
| 1411603200000 | 6317.69 |
| 1411689600000 | 6316.04 |
| 1411948800000 | 6275.7 |
| 1412035200000 | 6308.15 |
| 1412121600000 | 6234.64 |
| 1412208000000 | 6117.82 |
| 1412294400000 | 6092.45 |
| 1412553600000 | 6130.05 |
| 1412640000000 | 6051.32 |
| 1412726400000 | 6025.2 |
| 1412812800000 | 6013.2 |
| 1412899200000 | 5877.49 |
| 1413158400000 | 5901.3 |
| 1413244800000 | 5904.28 |
| 1413331200000 | 5762.94 |
| 1413417600000 | 5730.75 |
| 1413504000000 | 5894.14 |
| 1413763200000 | 5867.28 |
| 1413849600000 | 5966.87 |
| 1413936000000 | 5988.05 |
| 1414022400000 | 6032.48 |
| 1414108800000 | 6021.92 |
| 1414368000000 | 5998.74 |
| 1414454400000 | 6086.39 |
| 1414540800000 | 6090.29 |
| 1414627200000 | 6062.64 |
| 1414713600000 | 6128.04 |
| 1414972800000 | 6053.71 |
| 1415059200000 | 6031.1 |
| 1415145600000 | 6089.03 |
| 1415232000000 | 6080.81 |
| 1415318400000 | 6023.16 |
| 1415577600000 | 6084.74 |
| 1415664000000 | 6097.85 |
| 1415750400000 | 6047.16 |
| 1415836800000 | 6070.96 |
| 1415923200000 | 6078.49 |
| 1416182400000 | 6098.12 |
| 1416268800000 | 6192 |
| 1416355200000 | 6199.14 |
| 1416441600000 | 6177.17 |
| 1416528000000 | 6245.87 |
| 1416787200000 | 6281.36 |
| 1416873600000 | 6325.54 |
| 1416960000000 | 6346.16 |
| 1417046400000 | 6353.74 |
| 1417132800000 | 6347.41 |
| 1417392000000 | 6328.46 |
| 1417478400000 | 6298.7 |
| 1417564800000 | 6287.27 |
| 1417651200000 | 6269.26 |
| 1417737600000 | 6319.91 |
| 1417996800000 | 6274.27 |
| 1418083200000 | 6207.86 |
| 1418169600000 | 6179.75 |
| 1418256000000 | 6173.52 |
| 1418342400000 | 6062.37 |
| 1418601600000 | 5903.56 |
| 1418688000000 | 6033.87 |
| 1418774400000 | 5978.42 |
| 1418860800000 | 6098.38 |
| 1418947200000 | 6086.49 |
| 1419206400000 | 6114.2 |
| 1419292800000 | 6121.03 |
| 1419379200000 | 6117.09 |
| 1419465600000 | 6117.09 |
| 1419552000000 | 6106.2 |
| 1419811200000 | 6115.1 |
| 1419897600000 | 6045.52 |
| 1419984000000 | 6023.68 |
| 1420156800000 | 5984.7 |
| 1420416000000 | 5803.23 |
| 1420502400000 | 5765.46 |
| 1420588800000 | 5721.55 |
| 1420675200000 | 5883.6 |
| 1420761600000 | 5811.45 |
| 1421020800000 | 5851.07 |
| 1421107200000 | 5922.76 |
| 1421193600000 | 5853.09 |
| 1421280000000 | 5895.88 |
| 1421366400000 | 5917.4 |
| 1421625600000 | 6013.21 |
| 1421712000000 | 6019.07 |
| 1421798400000 | 6055.63 |
| 1421884800000 | 6050.35 |
| 1421971200000 | 6071.76 |
| 1422230400000 | 6112.81 |
| 1422316800000 | 6126.37 |
| 1422403200000 | 6087.95 |
| 1422489600000 | 6101.27 |
| 1422576000000 | 6050.5 |
| 1422835200000 | 6091 |
| 1422921600000 | 6195.66 |
| 1423008000000 | 6205.57 |
| 1423094400000 | 6201.35 |
| 1423180800000 | 6161.98 |
| 1423440000000 | 6103.25 |
| 1423526400000 | 6148.26 |
| 1423612800000 | 6113.4 |
| 1423699200000 | 6205.9 |
| 1423785600000 | 6262.43 |
| 1424044800000 | 6261.26 |
| 1424131200000 | 6262.01 |
| 1424217600000 | 6288.19 |
| 1424304000000 | 6338.51 |
| 1424390400000 | 6344.59 |
| 1424649600000 | 6385.39 |
| 1424736000000 | 6406.54 |
| 1424822400000 | 6412.37 |
| 1424908800000 | 6396.78 |
| 1424995200000 | 6430.47 |
| 1425254400000 | 6408.77 |
| 1425340800000 | 6337.02 |
| 1425427200000 | 6319.06 |
| 1425513600000 | 6351.14 |
| 1425600000000 | 6271.98 |
| 1425859200000 | 6245.83 |
| 1425945600000 | 6118.04 |
| 1426032000000 | 6159.5 |
| 1426118400000 | 6181.65 |
| 1426204800000 | 6163.45 |
| 1426464000000 | 6259.31 |
| 1426550400000 | 6216.74 |
| 1426636800000 | 6250.28 |
| 1426723200000 | 6269.64 |
| 1426809600000 | 6435.32 |
| 1427068800000 | 6479.11 |
| 1427155200000 | 6508.99 |
| 1427241600000 | 6475.9 |
| 1427328000000 | 6393.98 |
| 1427414400000 | 6405.9 |
| 1427673600000 | 6454.35 |
| 1427760000000 | 6355.66 |
| 1427846400000 | 6392.02 |
| 1427932800000 | 6468.49 |
| 1428019200000 | 6466.93 |
| 1428278400000 | 6548.79 |
| 1428364800000 | 6545.17 |
| 1428451200000 | 6483.15 |
| 1428537600000 | 6491.18 |
| 1428624000000 | 6518.56 |
| 1428883200000 | 6499.77 |
| 1428969600000 | 6531.42 |
| 1429056000000 | 6510.38 |
| 1429142400000 | 6510.06 |
| 1429228800000 | 6426.22 |
| 1429488000000 | 6474.02 |
| 1429574400000 | 6505.63 |
| 1429660800000 | 6481.85 |
| 1429747200000 | 6496.91 |
| 1429833600000 | 6554.52 |
| 1430092800000 | 6643.7 |
| 1430179200000 | 6593.95 |
| 1430265600000 | 6536.11 |
| 1430352000000 | 6561.74 |
| 1430438400000 | 6574.61 |
| 1430697600000 | 6590.01 |
| 1430784000000 | 6488.88 |
| 1430870400000 | 6563.07 |
| 1430956800000 | 6518.63 |
| 1431043200000 | 6642.87 |
| 1431302400000 | 6599.87 |
| 1431388800000 | 6577.84 |
| 1431475200000 | 6630.31 |
| 1431561600000 | 6699.97 |
| 1431648000000 | 6706.93 |
| 1431907200000 | 6705.94 |
| 1431993600000 | 6686.55 |
| 1432080000000 | 6691.71 |
| 1432166400000 | 6720.36 |
| 1432252800000 | 6658.28 |
| 1432512000000 | 6630.98 |
| 1432598400000 | 6507.08 |
| 1432684800000 | 6589.33 |
| 1432771200000 | 6586.33 |
| 1432857600000 | 6489.16 |
| 1433116800000 | 6468.62 |
| 1433203200000 | 6559.13 |
| 1433289600000 | 6656.26 |
| 1433376000000 | 6621.03 |
| 1433462400000 | 6436.2 |
| 1433721600000 | 6431.1 |
| 1433808000000 | 6431.16 |
| 1433894400000 | 6576.25 |
| 1433980800000 | 6571.42 |
| 1434067200000 | 6524.35 |
| 1434326400000 | 6395.38 |
| 1434412800000 | 6424.69 |
| 1434499200000 | 6379.14 |
| 1434585600000 | 6491.48 |
| 1434672000000 | 6460.76 |
| 1434931200000 | 6697.22 |
| 1435017600000 | 6636.82 |
| 1435104000000 | 6602.25 |
| 1435190400000 | 6596.6 |
| 1435276800000 | 6585.13 |
| 1435536000000 | 6389.97 |
| 1435622400000 | 6306.44 |
| 1435708800000 | 6390.79 |
| 1435795200000 | 6351.96 |
| 1435881600000 | 6319.52 |
| 1436140800000 | 6205.36 |
| 1436227200000 | 6028.47 |
| 1436313600000 | 6132.56 |
| 1436400000000 | 6268.8 |
| 1436486400000 | 6500.84 |
| 1436745600000 | 6512.69 |
| 1436832000000 | 6536.36 |
| 1436918400000 | 6528.29 |
| 1437004800000 | 6596.91 |
| 1437091200000 | 6556.33 |
| 1437350400000 | 6595.24 |
| 1437436800000 | 6572.54 |
| 1437523200000 | 6506.97 |
| 1437609600000 | 6558.86 |
| 1437696000000 | 6502.17 |
| 1437955200000 | 6428.98 |
| 1438041600000 | 6449.74 |
| 1438128000000 | 6493.56 |
| 1438214400000 | 6450.96 |
| 1438300800000 | 6547.16 |
| 1438560000000 | 6556.96 |
| 1438646400000 | 6531.56 |
| 1438732800000 | 6546.21 |
| 1438819200000 | 6534.62 |
| 1438905600000 | 6494.12 |
| 1439164800000 | 6572.94 |
| 1439251200000 | 6504.87 |
| 1439337600000 | 6397.11 |
| 1439424000000 | 6442.18 |
| 1439510400000 | 6416.2 |
| 1439769600000 | 6412.54 |
| 1439856000000 | 6395.1 |
| 1439942400000 | 6301.82 |
| 1440028800000 | 6245.56 |
| 1440115200000 | 6118.19 |
| 1440374400000 | 5952.43 |
| 1440460800000 | 6109.39 |
| 1440547200000 | 6019.88 |
| 1440633600000 | 6111.83 |
| 1440720000000 | 6121.41 |
| 1440979200000 | 6091.18 |
| 1441065600000 | 5978.46 |
| 1441152000000 | 5973.75 |
| 1441238400000 | 6037.43 |
| 1441324800000 | 5903.53 |
| 1441584000000 | 5949.17 |
| 1441670400000 | 6022.55 |
| 1441756800000 | 6087.76 |
| 1441843200000 | 6042.05 |
| 1441929600000 | 6024.73 |
| 1442188800000 | 5994.25 |
| 1442275200000 | 6034.23 |
| 1442361600000 | 6119.1 |
| 1442448000000 | 6133.75 |
| 1442534400000 | 6040.38 |
| 1442793600000 | 5992.18 |
| 1442880000000 | 5770.06 |
| 1442966400000 | 5765.25 |
| 1443052800000 | 5714.18 |
| 1443139200000 | 5819.5 |
| 1443398400000 | 5717.59 |
| 1443484800000 | 5699.9 |
| 1443571200000 | 5801.43 |
| 1443657600000 | 5789.36 |
| 1443744000000 | 5850.72 |
| 1444003200000 | 5993.5 |
| 1444089600000 | 6069.41 |
| 1444176000000 | 6045.97 |
| 1444262400000 | 6081.96 |
| 1444348800000 | 6153.81 |
| 1444608000000 | 6157.44 |
| 1444694400000 | 6111.2 |
| 1444780800000 | 6087.1 |
| 1444867200000 | 6142.28 |
| 1444953600000 | 6175.89 |
| 1445212800000 | 6152.69 |
| 1445299200000 | 6143.11 |
| 1445385600000 | 6150.74 |
| 1445472000000 | 6177.23 |
| 1445558400000 | 6229.55 |
| 1445817600000 | 6216.86 |
| 1445904000000 | 6152.95 |
| 1445990400000 | 6229.61 |
| 1446076800000 | 6157.29 |
| 1446163200000 | 6210.45 |
| 1446422400000 | 6232.59 |
| 1446508800000 | 6201.43 |
| 1446595200000 | 6164.72 |
| 1446681600000 | 6173.28 |
| 1446768000000 | 6136.78 |
| 1447027200000 | 6062.06 |
| 1447113600000 | 6035.45 |
| 1447200000000 | 6094.68 |
| 1447286400000 | 6021.93 |
| 1447372800000 | 5959.28 |
| 1447632000000 | 5958.48 |
| 1447718400000 | 6064.84 |
| 1447804800000 | 6048.47 |
| 1447891200000 | 6124.21 |
| 1447977600000 | 6098.3 |
| 1448236800000 | 6052.19 |
| 1448323200000 | 5989.74 |
| 1448409600000 | 6050.53 |
| 1448496000000 | 6114.41 |
| 1448582400000 | 6097.54 |
| 1448841600000 | 6115.52 |
| 1448928000000 | 6108.49 |
| 1449014400000 | 6088.19 |
| 1449100800000 | 6074.45 |
| 1449187200000 | 6070.68 |
| 1449446400000 | 6093.05 |
| 1449532800000 | 6002.32 |
| 1449619200000 | 6009.7 |
| 1449705600000 | 5986.24 |
| 1449792000000 | 5899.52 |
| 1450051200000 | 5819.26 |
| 1450137600000 | 5929.05 |
| 1450224000000 | 5956.93 |
| 1450310400000 | 5979.77 |
| 1450396800000 | 5920.58 |
| 1450656000000 | 5892.64 |
| 1450742400000 | 5916.12 |
| 1450828800000 | 6002.45 |
| 1450915200000 | 6044.35 |
| 1451001600000 | 6044.35 |
| 1451260800000 | 6020.49 |
| 1451347200000 | 6083.88 |
| 1451433600000 | 6049.56 |
| 1451520000000 | 5993.51 |
| 1451865600000 | 5802.93 |
| 1451952000000 | 5778.81 |
| 1452038400000 | 5728.8 |
| 1452124800000 | 5663.09 |
| 1452211200000 | 5614.03 |
| 1452470400000 | 5568.07 |
| 1452556800000 | 5624.54 |
| 1452643200000 | 5650.19 |
| 1452729600000 | 5552.02 |
| 1452816000000 | 5465.65 |
| 1453075200000 | 5400.28 |
| 1453161600000 | 5499.61 |
| 1453248000000 | 5321.04 |
| 1453334400000 | 5388.2 |
| 1453420800000 | 5538.67 |
| 1453680000000 | 5513.37 |
| 1453766400000 | 5571.13 |
| 1453852800000 | 5595.73 |
| 1453939200000 | 5520.83 |
| 1454025600000 | 5582.08 |
| 1454284800000 | 5595.61 |
| 1454371200000 | 5485.78 |
| 1454457600000 | 5469.72 |
| 1454544000000 | 5524.86 |
| 1454630400000 | 5476.25 |
| 1454889600000 | 5288.15 |
| 1454976000000 | 5279.91 |
| 1455062400000 | 5329.84 |
| 1455148800000 | 5204.48 |
| 1455235200000 | 5285.99 |
| 1455494400000 | 5395.49 |
| 1455580800000 | 5372.17 |
| 1455667200000 | 5499.03 |
| 1455753600000 | 5486.07 |
| 1455840000000 | 5454.07 |
| 1456099200000 | 5521.62 |
| 1456185600000 | 5452.01 |
| 1456272000000 | 5336.06 |
| 1456358400000 | 5440.07 |
| 1456444800000 | 5467.73 |
| 1456704000000 | 5466.62 |
| 1456790400000 | 5552.96 |
| 1456876800000 | 5565.35 |
| 1456963200000 | 5601.09 |
| 1457049600000 | 5675 |
| 1457308800000 | 5646.64 |
| 1457395200000 | 5640.73 |
| 1457481600000 | 5642.97 |
| 1457568000000 | 5633.4 |
| 1457654400000 | 5798.01 |
| 1457913600000 | 5814.38 |
| 1458000000000 | 5767.04 |
| 1458086400000 | 5741.77 |
| 1458172800000 | 5834.69 |
| 1458259200000 | 5842.19 |
| 1458518400000 | 5821.78 |
| 1458604800000 | 5813.99 |
| 1458691200000 | 5786.34 |
| 1458777600000 | 5687.72 |
| 1458864000000 | 5687.72 |
| 1459123200000 | 5712.33 |
| 1459209600000 | 5721.33 |
| 1459296000000 | 5883.21 |
| 1459382400000 | 5845.24 |
| 1459468800000 | 5745.51 |
| 1459728000000 | 5780.24 |
| 1459814400000 | 5674.38 |
| 1459900800000 | 5717.84 |
| 1459987200000 | 5674.41 |
| 1460073600000 | 5762.45 |
| 1460332800000 | 5792.85 |
| 1460419200000 | 5782.44 |
| 1460505600000 | 5878.8 |
| 1460592000000 | 5903.3 |
| 1460678400000 | 5902.37 |
| 1460937600000 | 5939.19 |
| 1461024000000 | 6055.13 |
| 1461110400000 | 6062.52 |
| 1461196800000 | 6027.46 |
| 1461283200000 | 5978.64 |
| 1461542400000 | 5954.74 |
| 1461628800000 | 5982.29 |
| 1461715200000 | 6009.27 |
| 1461801600000 | 6023.53 |
| 1461888000000 | 5964.19 |
| 1462147200000 | 6004.12 |
| 1462233600000 | 5906.37 |
| 1462320000000 | 5832.33 |
| 1462406400000 | 5793.56 |
| 1462492800000 | 5792.09 |
| 1462752000000 | 5821.43 |
| 1462838400000 | 5869.65 |
| 1462924800000 | 5860.08 |
| 1463011200000 | 5818.19 |
| 1463097600000 | 5796.75 |
| 1463356800000 | 5811.94 |
| 1463443200000 | 5797.52 |
| 1463529600000 | 5800.3 |
| 1463616000000 | 5705.18 |
| 1463702400000 | 5782.83 |
| 1463961600000 | 5758.66 |
| 1464048000000 | 5855.51 |
| 1464134400000 | 5920.8 |
| 1464220800000 | 5967.94 |
| 1464307200000 | 5955.81 |
| 1464566400000 | 5971.97 |
| 1464652800000 | 5930.12 |
| 1464739200000 | 5921.24 |
| 1464825600000 | 5915.99 |
| 1464912000000 | 5947.78 |
| 1465171200000 | 5987.69 |
| 1465257600000 | 6057.43 |
| 1465344000000 | 6041.87 |
| 1465430400000 | 5950.53 |
| 1465516800000 | 5796.32 |
| 1465776000000 | 5686.89 |
| 1465862400000 | 5543.47 |
| 1465948800000 | 5605.09 |
| 1466035200000 | 5518.78 |
| 1466121600000 | 5632.06 |
| 1466380800000 | 5846.04 |
| 1466467200000 | 5852.59 |
| 1466553600000 | 5875.96 |
| 1466640000000 | 6000.48 |
| 1466726400000 | 5527.47 |
| 1466985600000 | 5266.12 |
| 1467072000000 | 5417.45 |
| 1467158400000 | 5576.38 |
| 1467244800000 | 5641.07 |
| 1467331200000 | 5704.49 |
| 1467590400000 | 5667.99 |
| 1467676800000 | 5555.75 |
| 1467763200000 | 5455.58 |
| 1467849600000 | 5502.54 |
| 1467936000000 | 5573.86 |
| 1468195200000 | 5669.08 |
| 1468281600000 | 5735.63 |
| 1468368000000 | 5747.36 |
| 1468454400000 | 5798.96 |
| 1468540800000 | 5772.49 |
| 1468800000000 | 5765.59 |
| 1468886400000 | 5718.9 |
| 1468972800000 | 5781.06 |
| 1469059200000 | 5769.74 |
| 1469145600000 | 5764.78 |
| 1469404800000 | 5770.35 |
| 1469491200000 | 5784.38 |
| 1469577600000 | 5813.46 |
| 1469664000000 | 5809.21 |
| 1469750400000 | 5909.97 |
| 1470009600000 | 5874.85 |
| 1470096000000 | 5798.22 |
| 1470182400000 | 5766.91 |
| 1470268800000 | 5797.69 |
| 1470355200000 | 5827.18 |
| 1470614400000 | 5832.67 |
| 1470700800000 | 5931.35 |
| 1470787200000 | 5942.88 |
| 1470873600000 | 6012.43 |
| 1470960000000 | 6004.11 |
| 1471219200000 | 6022.22 |
| 1471305600000 | 6002.05 |
| 1471392000000 | 5948.25 |
| 1471478400000 | 6012.49 |
| 1471564800000 | 5965.31 |
| 1471824000000 | 5965.87 |
| 1471910400000 | 6016.5 |
| 1471996800000 | 5993.08 |
| 1472083200000 | 5966.03 |
| 1472169600000 | 5999.14 |
| 1472428800000 | 5925.69 |
| 1472515200000 | 5956.72 |
| 1472601600000 | 5930.34 |
| 1472688000000 | 5943.84 |
| 1472774400000 | 6033.93 |
| 1473033600000 | 6034.05 |
| 1473120000000 | 6068.08 |
| 1473206400000 | 6106.73 |
| 1473292800000 | 6104.69 |
| 1473379200000 | 6003.77 |
| 1473638400000 | 5948.93 |
| 1473724800000 | 5914.41 |
| 1473811200000 | 5907.38 |
| 1473897600000 | 5928.1 |
| 1473984000000 | 5831.22 |
| 1474243200000 | 5899.88 |
| 1474329600000 | 5898.92 |
| 1474416000000 | 5910.17 |
| 1474502400000 | 6067.96 |
| 1474588800000 | 6017.86 |
| 1474848000000 | 5950.7 |
| 1474934400000 | 5904.31 |
| 1475020800000 | 5941.62 |
| 1475107200000 | 5961.65 |
| 1475193600000 | 5977 |
| 1475452800000 | 5967.87 |
| 1475539200000 | 5980.55 |
| 1475625600000 | 5985.59 |
| 1475712000000 | 5957.62 |
| 1475798400000 | 5911.74 |
| 1476057600000 | 5956.46 |
| 1476144000000 | 5875.14 |
| 1476230400000 | 5826.22 |
| 1476316800000 | 5782.34 |
| 1476403200000 | 5855.16 |
| 1476662400000 | 5815.63 |
| 1476748800000 | 5876.89 |
| 1476835200000 | 5894.38 |
| 1476921600000 | 5892 |
| 1477008000000 | 5860.61 |
| 1477267200000 | 5881.4 |
| 1477353600000 | 5841.62 |
| 1477440000000 | 5851.44 |
| 1477526400000 | 5859.28 |
| 1477612800000 | 5845.14 |
| 1477872000000 | 5826.15 |
| 1477958400000 | 5812.76 |
| 1478044800000 | 5777.35 |
| 1478131200000 | 5746.49 |
| 1478217600000 | 5719.65 |
| 1478476800000 | 5769.16 |
| 1478563200000 | 5794.41 |
| 1478649600000 | 5807.86 |
| 1478736000000 | 5755 |
| 1478822400000 | 5716.42 |
| 1479081600000 | 5652 |
| 1479168000000 | 5679.65 |
| 1479254400000 | 5630.49 |
| 1479340800000 | 5661.54 |
| 1479427200000 | 5587.2 |
| 1479686400000 | 5615.08 |
| 1479772800000 | 5601.63 |
| 1479859200000 | 5559.19 |
| 1479945600000 | 5592.23 |
| 1480032000000 | 5636.28 |
| 1480291200000 | 5579.1 |
| 1480377600000 | 5620.25 |
| 1480464000000 | 5639.88 |
| 1480550400000 | 5607.51 |
| 1480636800000 | 5608.32 |
| 1480896000000 | 5688.2 |
| 1480982400000 | 5762.72 |
| 1481068800000 | 5841.55 |
| 1481155200000 | 5825.25 |
| 1481241600000 | 5833.61 |
| 1481500800000 | 5857.49 |
| 1481587200000 | 5943.02 |
| 1481673600000 | 5912.93 |
| 1481760000000 | 5839.3 |
| 1481846400000 | 5854.95 |
| 1482105600000 | 5873.46 |
| 1482192000000 | 5866.58 |
| 1482278400000 | 5889.81 |
| 1482364800000 | 5897.63 |
| 1482451200000 | 5910.77 |
| 1482710400000 | 5910.77 |
| 1482796800000 | 5918.37 |
| 1482883200000 | 5885.83 |
| 1482969600000 | 5927.68 |
| 1483056000000 | 5968.9 |
| 1483315200000 | 6008.47 |
| 1483401600000 | 5946.63 |
| 1483488000000 | 5995.09 |
| 1483574400000 | 6074.11 |
| 1483660800000 | 6066.65 |
| 1483920000000 | 6032.54 |
| 1484006400000 | 6052.42 |
| 1484092800000 | 5992.57 |
| 1484179200000 | 6055.94 |
| 1484265600000 | 6106.81 |
| 1484524800000 | 6047.68 |
| 1484611200000 | 6073.87 |
| 1484697600000 | 6087.16 |
| 1484784000000 | 6036.4 |
| 1484870400000 | 6086.81 |
| 1485129600000 | 6083.6 |
| 1485216000000 | 6111.16 |
| 1485302400000 | 6188.74 |
| 1485388800000 | 6155.11 |
| 1485475200000 | 6156.67 |
| 1485734400000 | 6084.28 |
| 1485820800000 | 6110.25 |
| 1485907200000 | 6127.22 |
| 1485993600000 | 6149.94 |
| 1486080000000 | 6175.02 |
| 1486339200000 | 6094.95 |
| 1486425600000 | 6071.11 |
| 1486512000000 | 6089.06 |
| 1486598400000 | 6113.49 |
| 1486684800000 | 6093.4 |
| 1486944000000 | 6131.31 |
| 1487030400000 | 6109.1 |
| 1487116800000 | 6137.01 |
| 1487203200000 | 6182.06 |
| 1487289600000 | 6156.52 |
| 1487548800000 | 6158.46 |
| 1487635200000 | 6154.12 |
| 1487721600000 | 6153.07 |
| 1487808000000 | 6171.92 |
| 1487894400000 | 6107.62 |
| 1488153600000 | 6132.54 |
| 1488240000000 | 6159.68 |
| 1488326400000 | 6217.96 |
| 1488412800000 | 6204.26 |
| 1488499200000 | 6235.61 |
| 1488758400000 | 6227.45 |
| 1488844800000 | 6205.91 |
| 1488931200000 | 6197.82 |
| 1489017600000 | 6233.48 |
| 1489104000000 | 6292.46 |
| 1489363200000 | 6313.47 |
| 1489449600000 | 6279.89 |
| 1489536000000 | 6292.4 |
| 1489622400000 | 6400.21 |
| 1489708800000 | 6417.36 |
| 1489968000000 | 6412.02 |
| 1490054400000 | 6406.79 |
| 1490140800000 | 6382.5 |
| 1490227200000 | 6427.15 |
| 1490313600000 | 6433.75 |
| 1490572800000 | 6463.47 |
| 1490659200000 | 6496.1 |
| 1490745600000 | 6445.29 |
| 1490832000000 | 6466.05 |
| 1490918400000 | 6462.17 |
| 1491177600000 | 6401.02 |
| 1491264000000 | 6420.85 |
| 1491350400000 | 6413.82 |
| 1491436800000 | 6430.38 |
| 1491523200000 | 6415.38 |
| 1491782400000 | 6396.41 |
| 1491868800000 | 6402.32 |
| 1491955200000 | 6410.1 |
| 1492041600000 | 6385.99 |
| 1492128000000 | 6385.99 |
| 1492387200000 | 6408.88 |
| 1492473600000 | 6358.33 |
| 1492560000000 | 6391.52 |
| 1492646400000 | 6446.6 |
| 1492732800000 | 6398.67 |
| 1492992000000 | 6689.1 |
| 1493078400000 | 6752.76 |
| 1493164800000 | 6743.11 |
| 1493251200000 | 6722.72 |
| 1493337600000 | 6731.01 |
| 1493596800000 | 6745.5 |
| 1493683200000 | 6788.62 |
| 1493769600000 | 6805.87 |
| 1493856000000 | 6898.43 |
| 1493942400000 | 6976.39 |
| 1494201600000 | 6923.87 |
| 1494288000000 | 6916.8 |
| 1494374400000 | 6900.76 |
| 1494460800000 | 6871.55 |
| 1494547200000 | 6933.81 |
| 1494806400000 | 6984.51 |
| 1494892800000 | 7055.21 |
| 1494979200000 | 6992.85 |
| 1495065600000 | 6941.32 |
| 1495152000000 | 7038.93 |
| 1495411200000 | 7071.3 |
| 1495497600000 | 7089.64 |
| 1495584000000 | 7054.43 |
| 1495670400000 | 7074.49 |
| 1495756800000 | 7050.16 |
| 1496016000000 | 7032.49 |
| 1496102400000 | 7019.45 |
| 1496188800000 | 7060.71 |
| 1496275200000 | 7079.02 |
| 1496361600000 | 7148.59 |
| 1496620800000 | 7116.08 |
| 1496707200000 | 7072.85 |
| 1496793600000 | 7064.71 |
| 1496880000000 | 7041.53 |
| 1496966400000 | 7060.44 |
| 1497225600000 | 7008.68 |
| 1497312000000 | 7053.67 |
| 1497398400000 | 7080.52 |
| 1497484800000 | 6960.87 |
| 1497571200000 | 7041.19 |
| 1497830400000 | 7087.87 |
| 1497916800000 | 7030.05 |
| 1498003200000 | 7025.13 |
| 1498089600000 | 7042.58 |
| 1498176000000 | 7045.45 |
| 1498435200000 | 7076.92 |
| 1498521600000 | 7074.57 |
| 1498608000000 | 7119.4 |
| 1498694400000 | 7044.21 |
| 1498780800000 | 7004.06 |
| 1499040000000 | 7066.99 |
| 1499126400000 | 7032.26 |
| 1499212800000 | 7024.3 |
| 1499299200000 | 7031.26 |
| 1499385600000 | 7020.84 |
| 1499644800000 | 7050.94 |
| 1499731200000 | 7032.63 |
| 1499817600000 | 7142.39 |
| 1499904000000 | 7149.06 |
| 1499990400000 | 7183.8 |
| 1500249600000 | 7195.05 |
| 1500336000000 | 7191.38 |
| 1500422400000 | 7194.81 |
| 1500508800000 | 7249.46 |
| 1500595200000 | 7176.49 |
| 1500854400000 | 7156.74 |
| 1500940800000 | 7195.27 |
| 1501027200000 | 7210.17 |
| 1501113600000 | 7226.35 |
| 1501200000000 | 7215.5 |
| 1501459200000 | 7225.14 |
| 1501545600000 | 7277.48 |
| 1501632000000 | 7282.87 |
| 1501718400000 | 7304.56 |
| 1501804800000 | 7302.36 |
| 1502064000000 | 7321.82 |
| 1502150400000 | 7301.08 |
| 1502236800000 | 7239.47 |
| 1502323200000 | 7183.96 |
| 1502409600000 | 7148.94 |
| 1502668800000 | 7228.95 |
| 1502755200000 | 7201.31 |
| 1502841600000 | 7233.75 |
| 1502928000000 | 7219.66 |
| 1503014400000 | 7185.71 |
| 1503273600000 | 7193.42 |
| 1503360000000 | 7222.38 |
| 1503446400000 | 7225.83 |
| 1503532800000 | 7224.63 |
| 1503619200000 | 7253.61 |
| 1503878400000 | 7265.88 |
| 1503964800000 | 7240.51 |
| 1504051200000 | 7212.59 |
| 1504137600000 | 7249.9 |
| 1504224000000 | 7280.62 |
| 1504483200000 | 7270.42 |
| 1504569600000 | 7265.23 |
| 1504656000000 | 7283.7 |
| 1504742400000 | 7344.56 |
| 1504828800000 | 7361.51 |
| 1505088000000 | 7422.08 |
| 1505174400000 | 7438.86 |
| 1505260800000 | 7423 |
| 1505347200000 | 7403.32 |
| 1505433600000 | 7431.04 |
| 1505692800000 | 7455.62 |
| 1505779200000 | 7475.36 |
| 1505865600000 | 7479.36 |
| 1505952000000 | 7453.47 |
| 1506038400000 | 7488.21 |
| 1506297600000 | 7434.36 |
| 1506384000000 | 7372.56 |
| 1506470400000 | 7379.73 |
| 1506556800000 | 7429 |
| 1506643200000 | 7492.66 |
| 1506902400000 | 7474.65 |
| 1506988800000 | 7502.01 |
| 1507075200000 | 7491.82 |
| 1507161600000 | 7484.53 |
| 1507248000000 | 7469.47 |
| 1507507200000 | 7483.59 |
| 1507593600000 | 7520.97 |
| 1507680000000 | 7553.56 |
| 1507766400000 | 7553.81 |
| 1507852800000 | 7550.48 |
| 1508112000000 | 7526.85 |
| 1508198400000 | 7490.99 |
| 1508284800000 | 7531.76 |
| 1508371200000 | 7541.03 |
| 1508457600000 | 7513.59 |
| 1508716800000 | 7492.94 |
| 1508803200000 | 7486.05 |
| 1508889600000 | 7468.98 |
| 1508976000000 | 7487.87 |
| 1509062400000 | 7447.08 |
| 1509321600000 | 7488.27 |
| 1509408000000 | 7524.11 |
| 1509494400000 | 7541.03 |
| 1509580800000 | 7564 |
| 1509667200000 | 7537.83 |
| 1509926400000 | 7514.61 |
| 1510012800000 | 7469.45 |
| 1510099200000 | 7477.37 |
| 1510185600000 | 7412.89 |
| 1510272000000 | 7403.38 |
| 1510531200000 | 7371.89 |
| 1510617600000 | 7385.9 |
| 1510704000000 | 7380.44 |
| 1510790400000 | 7416.22 |
| 1510876800000 | 7395.73 |
| 1511136000000 | 7419.44 |
| 1511222400000 | 7442.35 |
| 1511308800000 | 7451.13 |
| 1511395200000 | 7498.74 |
| 1511481600000 | 7557.98 |
| 1511740800000 | 7506.78 |
| 1511827200000 | 7516.62 |
| 1511913600000 | 7510.08 |
| 1512000000000 | 7535.36 |
| 1512086400000 | 7434.22 |
| 1512345600000 | 7500.07 |
| 1512432000000 | 7473.71 |
| 1512518400000 | 7435.01 |
| 1512604800000 | 7439.32 |
| 1512691200000 | 7460.25 |
| 1512950400000 | 7476.37 |
| 1513036800000 | 7482.19 |
| 1513123200000 | 7473.89 |
| 1513209600000 | 7446.14 |
| 1513296000000 | 7426.45 |
| 1513555200000 | 7550.21 |
| 1513641600000 | 7511.53 |
| 1513728000000 | 7497.02 |
| 1513814400000 | 7524.01 |
| 1513900800000 | 7490.77 |
| 1514160000000 | 7490.77 |
| 1514246400000 | 7505.89 |
| 1514332800000 | 7530.48 |
| 1514419200000 | 7533.31 |
| 1514505600000 | 7542.66 |
| 1514851200000 | 7553.24 |
| 1514937600000 | 7591.25 |
| 1515024000000 | 7715.07 |
| 1515110400000 | 7767.03 |
| 1515369600000 | 7748.78 |
| 1515456000000 | 7752.69 |
| 1515542400000 | 7754.42 |
| 1515628800000 | 7770.74 |
| 1515715200000 | 7851.81 |
| 1515974400000 | 7927.08 |
| 1516060800000 | 7912.95 |
| 1516147200000 | 7909.63 |
| 1516233600000 | 7927.46 |
| 1516320000000 | 7969.71 |
| 1516579200000 | 8012.51 |
| 1516665600000 | 8051.94 |
| 1516752000000 | 8064.45 |
| 1516838400000 | 8103.71 |
| 1516924800000 | 8102.7 |
| 1517184000000 | 8036.91 |
| 1517270400000 | 8006.36 |
| 1517356800000 | 8025.85 |
| 1517443200000 | 7995.29 |
| 1517529600000 | 7860.37 |
| 1517788800000 | 7739.35 |
| 1517875200000 | 7514.06 |
| 1517961600000 | 7621.55 |
| 1518048000000 | 7444.44 |
| 1518134400000 | 7352.91 |
| 1518393600000 | 7466.25 |
| 1518480000000 | 7457.75 |
| 1518566400000 | 7570.41 |
| 1518652800000 | 7656.31 |
| 1518739200000 | 7724.43 |
| 1518998400000 | 7643.29 |
| 1519084800000 | 7659.12 |
| 1519171200000 | 7649.03 |
| 1519257600000 | 7649.48 |
| 1519344000000 | 7647.94 |
| 1519603200000 | 7683.61 |
| 1519689600000 | 7636.7 |
| 1519776000000 | 7568.82 |
| 1519862400000 | 7459.41 |
| 1519948800000 | 7384.5 |
| 1520208000000 | 7469.61 |
| 1520294400000 | 7530.55 |
| 1520380800000 | 7559.54 |
| 1520467200000 | 7599.57 |
| 1520553600000 | 7619.7 |
| 1520812800000 | 7643.44 |
| 1520899200000 | 7617.7 |
| 1520985600000 | 7582.42 |
| 1521072000000 | 7605.66 |
| 1521158400000 | 7598.3 |
| 1521417600000 | 7550.86 |
| 1521504000000 | 7551.46 |
| 1521590400000 | 7530.73 |
| 1521676800000 | 7436.42 |
| 1521763200000 | 7391.21 |
| 1522022400000 | 7386.43 |
| 1522108800000 | 7445.3 |
| 1522195200000 | 7447.34 |
| 1522281600000 | 7457.38 |
| 1522368000000 | 7457.38 |
| 1522627200000 | 7464.87 |
| 1522713600000 | 7396.93 |
| 1522800000000 | 7366.26 |
| 1522886400000 | 7503.77 |
| 1522972800000 | 7492.13 |
| 1523232000000 | 7534.95 |
| 1523318400000 | 7617.18 |
| 1523404800000 | 7582.85 |
| 1523491200000 | 7590.59 |
| 1523577600000 | 7606.15 |
| 1523836800000 | 7615.19 |
| 1523923200000 | 7677.1 |
| 1524009600000 | 7715.02 |
| 1524096000000 | 7704.28 |
| 1524182400000 | 7657.38 |
| 1524441600000 | 7650.07 |
| 1524528000000 | 7635.22 |
| 1524614400000 | 7553.93 |
| 1524700800000 | 7586.19 |
| 1524787200000 | 7603.85 |
| 1525046400000 | 7611.83 |
| 1525132800000 | 7553.91 |
| 1525219200000 | 7579.41 |
| 1525305600000 | 7527.28 |
| 1525392000000 | 7563.12 |
| 1525651200000 | 7608.45 |
| 1525737600000 | 7580.84 |
| 1525824000000 | 7603.67 |
| 1525910400000 | 7625.92 |
| 1525996800000 | 7670.07 |
| 1526256000000 | 7690.8 |
| 1526342400000 | 7620.82 |
| 1526428800000 | 7573.23 |
| 1526515200000 | 7622.75 |
| 1526601600000 | 7593.24 |
| 1526860800000 | 7601.21 |
| 1526947200000 | 7640.82 |
| 1527033600000 | 7508.46 |
| 1527120000000 | 7487.08 |
| 1527206400000 | 7445.68 |
| 1527465600000 | 7390.27 |
| 1527552000000 | 7246.62 |
| 1527638400000 | 7301 |
| 1527724800000 | 7283.65 |
| 1527811200000 | 7363.26 |
| 1528070400000 | 7405.49 |
| 1528156800000 | 7365.53 |
| 1528243200000 | 7432.25 |
| 1528329600000 | 7456.18 |
| 1528416000000 | 7395.85 |
| 1528675200000 | 7489.43 |
| 1528761600000 | 7478.71 |
| 1528848000000 | 7481.44 |
| 1528934400000 | 7484.3 |
| 1529020800000 | 7413.19 |
| 1529280000000 | 7337.21 |
| 1529366400000 | 7250.07 |
| 1529452800000 | 7279.52 |
| 1529539200000 | 7221.96 |
| 1529625600000 | 7312.15 |
| 1529884800000 | 7202.11 |
| 1529971200000 | 7190.29 |
| 1530057600000 | 7194.02 |
| 1530144000000 | 7116.9 |
| 1530230400000 | 7245.28 |
| 1530489600000 | 7151.95 |
| 1530576000000 | 7243.67 |
| 1530662400000 | 7247.12 |
| 1530748800000 | 7324.96 |
| 1530835200000 | 7375.26 |
| 1531094400000 | 7414.85 |
| 1531180800000 | 7424.09 |
| 1531267200000 | 7332.91 |
| 1531353600000 | 7360.91 |
| 1531440000000 | 7366.07 |
| 1531699200000 | 7386.34 |
| 1531785600000 | 7395.55 |
| 1531872000000 | 7424.88 |
| 1531958400000 | 7384.82 |
| 1532044800000 | 7431.12 |
| 1532304000000 | 7418.56 |
| 1532390400000 | 7477.82 |
| 1532476800000 | 7439.9 |
| 1532563200000 | 7509.8 |
| 1532649600000 | 7534.46 |
| 1532908800000 | 7553.19 |
| 1532995200000 | 7554.45 |
| 1533081600000 | 7511.93 |
| 1533168000000 | 7421.64 |
| 1533254400000 | 7441.4 |
| 1533513600000 | 7419.89 |
| 1533600000000 | 7476.38 |
| 1533686400000 | 7460.54 |
| 1533772800000 | 7452.65 |
| 1533859200000 | 7264.7 |
| 1534118400000 | 7233.37 |
| 1534204800000 | 7211.98 |
| 1534291200000 | 7082.19 |
| 1534377600000 | 7163.41 |
| 1534464000000 | 7168.38 |
| 1534723200000 | 7229 |
| 1534809600000 | 7314.99 |
| 1534896000000 | 7368.28 |
| 1534982400000 | 7349.32 |
| 1535068800000 | 7392.08 |
| 1535328000000 | 7475.65 |
| 1535414400000 | 7495.59 |
| 1535500800000 | 7501.21 |
| 1535587200000 | 7452.53 |
| 1535673600000 | 7377.42 |
| 1535932800000 | 7379.6 |
| 1536019200000 | 7278.63 |
| 1536105600000 | 7232.64 |
| 1536192000000 | 7203.49 |
| 1536278400000 | 7184.41 |
| 1536537600000 | 7231.24 |
| 1536624000000 | 7216.39 |
| 1536710400000 | 7275.7 |
| 1536796800000 | 7306.26 |
| 1536883200000 | 7327.03 |
| 1537142400000 | 7346.15 |
| 1537228800000 | 7367 |
| 1537315200000 | 7362.64 |
| 1537401600000 | 7472.31 |
| 1537488000000 | 7517.11 |
| 1537747200000 | 7489.03 |
| 1537833600000 | 7513.82 |
| 1537920000000 | 7506.03 |
| 1538006400000 | 7485.39 |
| 1538092800000 | 7374.67 |
| 1538352000000 | 7370.86 |
| 1538438400000 | 7315.87 |
| 1538524800000 | 7334.58 |
| 1538611200000 | 7242.72 |
| 1538697600000 | 7174.56 |
| 1538956800000 | 7069.7 |
| 1539043200000 | 7082.01 |
| 1539129600000 | 6994.11 |
| 1539216000000 | 6872.82 |
| 1539302400000 | 6865.59 |
| 1539561600000 | 6895.68 |
| 1539648000000 | 7008.5 |
| 1539734400000 | 6945.96 |
| 1539820800000 | 6884.5 |
| 1539907200000 | 6880.8 |
| 1540166400000 | 6836.28 |
| 1540252800000 | 6716.4 |
| 1540339200000 | 6653.99 |
| 1540425600000 | 6692.19 |
| 1540512000000 | 6641.07 |
| 1540771200000 | 6706.52 |
| 1540857600000 | 6697.17 |
| 1540944000000 | 6786.83 |
| 1541030400000 | 6835.95 |
| 1541116800000 | 6853.08 |
| 1541376000000 | 6848.41 |
| 1541462400000 | 6843.65 |
| 1541548800000 | 6949.01 |
| 1541635200000 | 6921.33 |
| 1541721600000 | 6860.97 |
| 1541980800000 | 6739.29 |
| 1542067200000 | 6795.88 |
| 1542153600000 | 6768.49 |
| 1542240000000 | 6727.23 |
| 1542326400000 | 6770.9 |
| 1542585600000 | 6751.61 |
| 1542672000000 | 6639.04 |
| 1542758400000 | 6703.56 |
| 1542844800000 | 6658.21 |
| 1542931200000 | 6656.27 |
| 1543190400000 | 6733.88 |
| 1543276800000 | 6692.63 |
| 1543363200000 | 6682.43 |
| 1543449600000 | 6774.47 |
| 1543536000000 | 6734.27 |
| 1543795200000 | 6827.6 |
| 1543881600000 | 6779.16 |
| 1543968000000 | 6693.24 |
| 1544054400000 | 6509.38 |
| 1544140800000 | 6554.17 |
| 1544400000000 | 6439.4 |
| 1544486400000 | 6506.22 |
| 1544572800000 | 6633.42 |
| 1544659200000 | 6615.03 |
| 1544745600000 | 6542.7 |
| 1545004800000 | 6488.87 |
| 1545091200000 | 6455.98 |
| 1545177600000 | 6503.79 |
| 1545264000000 | 6393.45 |
| 1545350400000 | 6383.49 |
| 1545609600000 | 6353.09 |
| 1545696000000 | 6353.09 |
| 1545782400000 | 6347.21 |
| 1545868800000 | 6245.36 |
| 1545955200000 | 6382.54 |
| 1546214400000 | 6410.07 |
| 1546387200000 | 6361.11 |
| 1546473600000 | 6322.66 |
| 1546560000000 | 6506.8 |
| 1546819200000 | 6526.76 |
| 1546905600000 | 6575.16 |
| 1546992000000 | 6659.87 |
| 1547078400000 | 6682.78 |
| 1547164800000 | 6651.76 |
| 1547424000000 | 6607.39 |
| 1547510400000 | 6616.96 |
| 1547596800000 | 6630.14 |
| 1547683200000 | 6620.46 |
| 1547769600000 | 6728.84 |
| 1548028800000 | 6710.09 |
| 1548115200000 | 6678.87 |
| 1548201600000 | 6689.35 |
| 1548288000000 | 6698.76 |
| 1548374400000 | 6770.35 |
| 1548633600000 | 6735.65 |
| 1548720000000 | 6763.97 |
| 1548806400000 | 6785.54 |
| 1548892800000 | 6812.45 |
| 1548979200000 | 6829.24 |
| 1549238400000 | 6800.66 |
| 1549324800000 | 6896.66 |
| 1549411200000 | 6879.75 |
| 1549497600000 | 6748.19 |
| 1549584000000 | 6690.69 |
| 1549843200000 | 6722.52 |
| 1549929600000 | 6778.95 |
| 1550016000000 | 6805.91 |
| 1550102400000 | 6782.33 |
| 1550188800000 | 6877.26 |
| 1550448000000 | 6922.12 |
| 1550534400000 | 6920.56 |
| 1550620800000 | 6971.76 |
| 1550707200000 | 6964.15 |
| 1550793600000 | 6975.79 |
| 1551052800000 | 7003.03 |
| 1551139200000 | 7025.33 |
| 1551225600000 | 7017.53 |
| 1551312000000 | 7044.1 |
| 1551398400000 | 7078.93 |
| 1551657600000 | 7053.72 |
| 1551744000000 | 7050.88 |
| 1551830400000 | 7045.55 |
| 1551916800000 | 6958.22 |
| 1552003200000 | 6914.12 |
| 1552262400000 | 6955.26 |
| 1552348800000 | 6984.8 |
| 1552435200000 | 7046.15 |
| 1552521600000 | 7096.79 |
| 1552608000000 | 7166.78 |
| 1552867200000 | 7191.08 |
| 1552953600000 | 7239.87 |
| 1553040000000 | 7185.03 |
| 1553126400000 | 7191.36 |
| 1553212800000 | 7028.63 |
| 1553472000000 | 7035.11 |
| 1553558400000 | 7062.19 |
| 1553644800000 | 7047.13 |
| 1553731200000 | 7030.39 |
| 1553817600000 | 7084.16 |
| 1554076800000 | 7156.14 |
| 1554163200000 | 7160.7 |
| 1554249600000 | 7255.81 |
| 1554336000000 | 7242.87 |
| 1554422400000 | 7260.68 |
| 1554681600000 | 7270.25 |
| 1554768000000 | 7243.05 |
| 1554854400000 | 7242.77 |
| 1554940800000 | 7271.41 |
| 1555027200000 | 7314.23 |
| 1555286400000 | 7326.11 |
| 1555372800000 | 7345.11 |
| 1555459200000 | 7359.77 |
| 1555545600000 | 7344.09 |
| 1555632000000 | 7344.09 |
| 1555891200000 | 7346.64 |
| 1555977600000 | 7332.88 |
| 1556064000000 | 7330.58 |
| 1556150400000 | 7284.7 |
| 1556236800000 | 7319.17 |
| 1556496000000 | 7334.22 |
| 1556582400000 | 7360.8 |
| 1556668800000 | 7384 |
| 1556755200000 | 7308.87 |
| 1556841600000 | 7325.25 |
| 1557100800000 | 7257.5 |
| 1557187200000 | 7163.49 |
| 1557273600000 | 7200.91 |
| 1557360000000 | 7089.78 |
| 1557446400000 | 7132.07 |
| 1557705600000 | 7043.67 |
| 1557792000000 | 7102.94 |
| 1557878400000 | 7137.6 |
| 1557964800000 | 7234.66 |
| 1558051200000 | 7200.86 |
| 1558310400000 | 7126.16 |
| 1558396800000 | 7178.72 |
| 1558483200000 | 7170.32 |
| 1558569600000 | 7064.96 |
| 1558656000000 | 7146.47 |
| 1558915200000 | 7163.46 |
| 1559001600000 | 7130.36 |
| 1559088000000 | 7006.65 |
| 1559174400000 | 7028.73 |
| 1559260800000 | 6981.98 |
| 1559520000000 | 7060.24 |
| 1559606400000 | 7125.17 |
| 1559692800000 | 7171.07 |
| 1559779200000 | 7179.32 |
| 1559865600000 | 7283.37 |
| 1560124800000 | 7284.22 |
| 1560211200000 | 7336.36 |
| 1560297600000 | 7320.42 |
| 1560384000000 | 7303.42 |
| 1560470400000 | 7248.83 |
| 1560729600000 | 7248.35 |
| 1560816000000 | 7352.15 |
| 1560902400000 | 7374.06 |
| 1560988800000 | 7458.76 |
| 1561075200000 | 7456.39 |
| 1561334400000 | 7482.43 |
| 1561420800000 | 7465.32 |
| 1561507200000 | 7440.85 |
| 1561593600000 | 7436.21 |
| 1561680000000 | 7501.92 |
| 1561939200000 | 7513.78 |
| 1562025600000 | 7516.69 |
| 1562112000000 | 7578.45 |
| 1562198400000 | 7589.94 |
| 1562284800000 | 7495.64 |
| 1562544000000 | 7484.08 |
| 1562630400000 | 7441.56 |
| 1562716800000 | 7458.9 |
| 1562803200000 | 7445.01 |
| 1562889600000 | 7442.94 |
| 1563148800000 | 7475.32 |
| 1563235200000 | 7481.38 |
| 1563321600000 | 7455.47 |
| 1563408000000 | 7430.56 |
| 1563494400000 | 7434.99 |
| 1563753600000 | 7449.86 |
| 1563840000000 | 7481.48 |
| 1563926400000 | 7483.38 |
| 1564012800000 | 7445.59 |
| 1564099200000 | 7449.76 |
| 1564358400000 | 7447.35 |
| 1564444800000 | 7337.62 |
| 1564531200000 | 7351.39 |
| 1564617600000 | 7347.63 |
| 1564704000000 | 7204.27 |
| 1564963200000 | 7110.3 |
| 1565049600000 | 7076.41 |
| 1565136000000 | 7116.54 |
| 1565222400000 | 7240.55 |
| 1565308800000 | 7182.19 |
| 1565568000000 | 7178.18 |
| 1565654400000 | 7200.87 |
| 1565740800000 | 7040.96 |
| 1565827200000 | 6993.57 |
| 1565913600000 | 7084.22 |
| 1566172800000 | 7161.19 |
| 1566259200000 | 7111.5 |
| 1566345600000 | 7206.57 |
| 1566432000000 | 7156.51 |
| 1566518400000 | 7110.71 |
| 1566777600000 | 7123.08 |
| 1566864000000 | 7162.92 |
| 1566950400000 | 7127.95 |
| 1567036800000 | 7202.09 |
| 1567123200000 | 7218.09 |
| 1567382400000 | 7209.9 |
| 1567468800000 | 7181.93 |
| 1567555200000 | 7291.78 |
| 1567641600000 | 7361.89 |
| 1567728000000 | 7394.24 |
| 1567987200000 | 7384.51 |
| 1568073600000 | 7370.47 |
| 1568160000000 | 7389.12 |
| 1568246400000 | 7440.09 |
| 1568332800000 | 7484.06 |
| 1568592000000 | 7372.96 |
| 1568678400000 | 7401.78 |
| 1568764800000 | 7415.2 |
| 1568851200000 | 7460.74 |
| 1568937600000 | 7450.39 |
| 1569196800000 | 7380.38 |
| 1569283200000 | 7382.2 |
| 1569369600000 | 7309.92 |
| 1569456000000 | 7344.77 |
| 1569542400000 | 7379.39 |
| 1569801600000 | 7377.86 |
| 1569888000000 | 7296.75 |
| 1569974400000 | 7118.75 |
| 1570060800000 | 7145.67 |
| 1570147200000 | 7206.36 |
| 1570406400000 | 7272.13 |
| 1570492800000 | 7171.3 |
| 1570579200000 | 7224.44 |
| 1570665600000 | 7297.46 |
| 1570752000000 | 7434.56 |
| 1571011200000 | 7408.87 |
| 1571097600000 | 7487.84 |
| 1571184000000 | 7494.55 |
| 1571270400000 | 7531.21 |
| 1571356800000 | 7521.24 |
| 1571616000000 | 7569.39 |
| 1571702400000 | 7566.54 |
| 1571788800000 | 7556.9 |
| 1571875200000 | 7592.76 |
| 1571961600000 | 7600.82 |
| 1572220800000 | 7618.16 |
| 1572307200000 | 7625.52 |
| 1572393600000 | 7640.22 |
| 1572480000000 | 7631.14 |
| 1572566400000 | 7692.98 |
| 1572825600000 | 7768.01 |
| 1572912000000 | 7716.89 |
| 1572998400000 | 7737.47 |
| 1573084800000 | 7750.01 |
| 1573171200000 | 7723.71 |
| 1573430400000 | 7728.04 |
| 1573516800000 | 7745.48 |
| 1573603200000 | 7725.56 |
| 1573689600000 | 7695.77 |
| 1573776000000 | 7771.11 |
| 1574035200000 | 7778.94 |
| 1574121600000 | 7766.75 |
| 1574208000000 | 7737.28 |
| 1574294400000 | 7714.11 |
| 1574380800000 | 7706.68 |
| 1574640000000 | 7749.58 |
| 1574726400000 | 7769.54 |
| 1574812800000 | 7771.26 |
| 1574899200000 | 7762.49 |
| 1574985600000 | 7753 |
| 1575244800000 | 7658.61 |
| 1575331200000 | 7632.28 |
| 1575417600000 | 7724.12 |
| 1575504000000 | 7721.44 |
| 1575590400000 | 7776.44 |
| 1575849600000 | 7763.36 |
| 1575936000000 | 7762.73 |
| 1576022400000 | 7781.88 |
| 1576108800000 | 7836.79 |
| 1576195200000 | 7884.41 |
| 1576454400000 | 7971.22 |
| 1576540800000 | 7960.33 |
| 1576627200000 | 7928.94 |
| 1576713600000 | 7937.19 |
| 1576800000000 | 7985.61 |
| 1577059200000 | 7995.36 |
| 1577145600000 | 8001.36 |
| 1577232000000 | 8001.36 |
| 1577318400000 | 8005.01 |
| 1577404800000 | 8063.19 |
| 1577664000000 | 8024.15 |
| 1577750400000 | 8026.02 |
| 1577923200000 | 8091.93 |
| 1578009600000 | 8041.85 |
| 1578268800000 | 8023.3 |
| 1578355200000 | 8010.24 |
| 1578441600000 | 8011.32 |
| 1578528000000 | 8028.09 |
| 1578614400000 | 8025.69 |
| 1578873600000 | 8032.31 |
| 1578960000000 | 8040.81 |
| 1579046400000 | 8060.76 |
| 1579132800000 | 8077.58 |
| 1579219200000 | 8118.79 |
| 1579478400000 | 8106.47 |
| 1579564800000 | 8107.55 |
| 1579651200000 | 8070.6 |
| 1579737600000 | 7995.05 |
| 1579824000000 | 8049.92 |
| 1580083200000 | 7858.58 |
| 1580169600000 | 7925.9 |
| 1580256000000 | 7963.16 |
| 1580342400000 | 7905.71 |
| 1580428800000 | 7850.03 |
| 1580688000000 | 7868.52 |
| 1580774400000 | 7980.51 |
| 1580860800000 | 8071.55 |
| 1580947200000 | 8098.74 |
| 1581033600000 | 8068.46 |
| 1581292800000 | 8046.3 |
| 1581379200000 | 8111.23 |
| 1581465600000 | 8140.45 |
| 1581552000000 | 8100.76 |
| 1581638400000 | 8101.82 |
| 1581897600000 | 8116.07 |
| 1581984000000 | 8078.57 |
| 1582070400000 | 8127.97 |
| 1582156800000 | 8066.9 |
| 1582243200000 | 8054.29 |
| 1582502400000 | 7746.62 |
| 1582588800000 | 7603.44 |
| 1582675200000 | 7614.58 |
| 1582761600000 | 7441.84 |
| 1582848000000 | 7185.02 |
| 1583107200000 | 7307.73 |
| 1583193600000 | 7441.19 |
| 1583280000000 | 7514.09 |
| 1583366400000 | 7433.4 |
| 1583452800000 | 7240 |
| 1583712000000 | 6768.66 |
| 1583798400000 | 6645.27 |
| 1583884800000 | 6570.34 |
| 1583971200000 | 5715.83 |
| 1584057600000 | 5798 |
| 1584316800000 | 5564.57 |
| 1584403200000 | 5621.94 |
| 1584489600000 | 5340.09 |
| 1584576000000 | 5462.19 |
| 1584662400000 | 5556.66 |
| 1584921600000 | 5396.42 |
| 1585008000000 | 5834.71 |
| 1585094400000 | 6018.64 |
| 1585180800000 | 6258.77 |
| 1585267200000 | 6077.95 |
| 1585526400000 | 6144.38 |
| 1585612800000 | 6195.06 |
| 1585699200000 | 5997.34 |
| 1585785600000 | 5993.98 |
| 1585872000000 | 5912.6 |
| 1586131200000 | 6133 |
| 1586217600000 | 6302.62 |
| 1586304000000 | 6283.5 |
| 1586390400000 | 6395.17 |
| 1586476800000 | 6395.17 |
| 1586736000000 | 6372.57 |
| 1586822400000 | 6467.98 |
| 1586908800000 | 6226.37 |
| 1586995200000 | 6228.38 |
| 1587081600000 | 6412.23 |
| 1587340800000 | 6457.89 |
| 1587427200000 | 6245.46 |
| 1587513600000 | 6324.37 |
| 1587600000000 | 6371.69 |
| 1587686400000 | 6300.95 |
| 1587945600000 | 6435.87 |
| 1588032000000 | 6529.91 |
| 1588118400000 | 6645.63 |
| 1588204800000 | 6582.22 |
| 1588291200000 | 6606.62 |
| 1588550400000 | 6342.44 |
| 1588636800000 | 6431.76 |
| 1588723200000 | 6380.2 |
| 1588809600000 | 6442 |
| 1588896000000 | 6565.15 |
| 1589155200000 | 6511.52 |
| 1589241600000 | 6559.9 |
| 1589328000000 | 6411.83 |
| 1589414400000 | 6271.31 |
| 1589500800000 | 6307.1 |
| 1589760000000 | 6591.03 |
| 1589846400000 | 6606.51 |
| 1589932800000 | 6705.75 |
| 1590019200000 | 6625.51 |
| 1590105600000 | 6591.46 |
| 1590364800000 | 6718.41 |
| 1590451200000 | 6829.39 |
| 1590537600000 | 6842.53 |
| 1590624000000 | 7009.12 |
| 1590710400000 | 6973.55 |
| 1590969600000 | 7035.38 |
| 1591056000000 | 7188.13 |
| 1591142400000 | 7398.99 |
| 1591228800000 | 7446.38 |
| 1591315200000 | 7593.96 |
| 1591574400000 | 7563.91 |
| 1591660800000 | 7533.17 |
| 1591747200000 | 7490.49 |
| 1591833600000 | 7220.18 |
| 1591920000000 | 7144.5 |
| 1592179200000 | 7151.87 |
| 1592265600000 | 7328 |
| 1592352000000 | 7388.32 |
| 1592438400000 | 7350.7 |
| 1592524800000 | 7362.94 |
| 1592784000000 | 7351.11 |
| 1592870400000 | 7509.91 |
| 1592956800000 | 7268.86 |
| 1593043200000 | 7287.55 |
| 1593129600000 | 7249.79 |
| 1593388800000 | 7318.64 |
| 1593475200000 | 7319.53 |
| 1593561600000 | 7350.38 |
| 1593648000000 | 7479.63 |
| 1593734400000 | 7443.97 |
| 1593993600000 | 7610.83 |
| 1594080000000 | 7549.16 |
| 1594166400000 | 7530.02 |
| 1594252800000 | 7458.14 |
| 1594339200000 | 7540.81 |
| 1594598400000 | 7665.41 |
| 1594684800000 | 7632.55 |
| 1594771200000 | 7767.79 |
| 1594857600000 | 7750.9 |
| 1594944000000 | 7758.86 |
| 1595203200000 | 7837.21 |
| 1595289600000 | 7891.81 |
| 1595376000000 | 7919.1 |
| 1595462400000 | 7915.27 |
| 1595548800000 | 7791.05 |
| 1595808000000 | 7880.6 |
| 1595894400000 | 7858.51 |
| 1595980800000 | 7885.49 |
| 1596067200000 | 7718.62 |
| 1596153600000 | 7668.46 |
| 1596412800000 | 7767.55 |
| 1596499200000 | 7775.11 |
| 1596585600000 | 7885.7 |
| 1596672000000 | 7807.53 |
| 1596758400000 | 7799.97 |
| 1597017600000 | 7801.25 |
| 1597104000000 | 7930.48 |
| 1597190400000 | 8040.98 |
| 1597276800000 | 8029.34 |
| 1597363200000 | 7929.86 |
| 1597622400000 | 7983.16 |
| 1597708800000 | 7969.91 |
| 1597795200000 | 8014.04 |
| 1597881600000 | 7893.56 |
| 1597968000000 | 7840.94 |
| 1598227200000 | 7995.49 |
| 1598313600000 | 7989.59 |
| 1598400000000 | 8059.34 |
| 1598486400000 | 7986.1 |
| 1598572800000 | 8014.91 |
| 1598832000000 | 7992.08 |
| 1598918400000 | 7988.18 |
| 1599004800000 | 8044.81 |
| 1599091200000 | 7940.68 |
| 1599177600000 | 7826.95 |
| 1599436800000 | 7969.97 |
| 1599523200000 | 7851.57 |
| 1599609600000 | 8007.78 |
| 1599696000000 | 8027.18 |
| 1599782400000 | 8012.22 |
| 1600041600000 | 8046.36 |
| 1600128000000 | 8073.92 |
| 1600214400000 | 8097.81 |
| 1600300800000 | 8043.32 |
| 1600387200000 | 8032.68 |
| 1600646400000 | 7706.57 |
| 1600732800000 | 7701.07 |
| 1600819200000 | 7696.26 |
| 1600905600000 | 7603.64 |
| 1600992000000 | 7574.3 |
| 1601251200000 | 7754.61 |
| 1601337600000 | 7785.85 |
| 1601424000000 | 7763.83 |
| 1601510400000 | 7796.13 |
| 1601596800000 | 7784.2 |
| 1601856000000 | 7912.33 |
| 1601942400000 | 7920.02 |
| 1602028800000 | 7898.85 |
| 1602115200000 | 7951.13 |
| 1602201600000 | 8037.72 |
| 1602460800000 | 8100.73 |
| 1602547200000 | 8012.76 |
| 1602633600000 | 8017.26 |
| 1602720000000 | 7812.18 |
| 1602806400000 | 7926.16 |
| 1603065600000 | 7961.16 |
| 1603152000000 | 7968.47 |
| 1603238400000 | 7880.51 |
| 1603324800000 | 7835.87 |
| 1603411200000 | 7891.19 |
| 1603670400000 | 7723.53 |
| 1603756800000 | 7658.23 |
| 1603843200000 | 7371.01 |
| 1603929600000 | 7308.31 |
| 1604016000000 | 7313.75 |
| 1604275200000 | 7435.2 |
| 1604361600000 | 7659.96 |
| 1604448000000 | 7818.44 |
| 1604534400000 | 7994 |
| 1604620800000 | 8007.05 |
| 1604880000000 | 8276.12 |
| 1604966400000 | 8313.18 |
| 1605052800000 | 8346.61 |
| 1605139200000 | 8321.13 |
| 1605225600000 | 8334.17 |
| 1605484800000 | 8428.82 |
| 1605571200000 | 8444.11 |
| 1605657600000 | 8474.81 |
| 1605744000000 | 8395.68 |
| 1605830400000 | 8446.68 |
| 1606089600000 | 8402.24 |
| 1606176000000 | 8509.52 |
| 1606262400000 | 8540.01 |
| 1606348800000 | 8548.8 |
| 1606435200000 | 8631.49 |
| 1606694400000 | 8570.95 |
| 1606780800000 | 8655.02 |
| 1606867200000 | 8673.7 |
| 1606953600000 | 8703.98 |
| 1607040000000 | 8737.93 |
| 1607299200000 | 8730.94 |
| 1607385600000 | 8724.58 |
| 1607472000000 | 8715.42 |
| 1607558400000 | 8724.55 |
| 1607644800000 | 8647.76 |
| 1607904000000 | 8691.26 |
| 1607990400000 | 8734.56 |
| 1608076800000 | 8814.66 |
| 1608163200000 | 8891.01 |
| 1608249600000 | 8870.16 |
| 1608508800000 | 8656.66 |
| 1608595200000 | 8727.32 |
| 1608681600000 | 8808.37 |
| 1608768000000 | 8811.07 |
| 1608854400000 | 8811.07 |
| 1609113600000 | 8928.74 |
| 1609200000000 | 8988.64 |
| 1609286400000 | 9001.34 |
| 1609372800000 | 8930.81 |
| 1609718400000 | 9018.09 |
| 1609804800000 | 8982.26 |
| 1609891200000 | 9076.79 |
| 1609977600000 | 9115.71 |
| 1610064000000 | 9174.59 |
| 1610323200000 | 9050.31 |
| 1610409600000 | 9056.84 |
| 1610496000000 | 9066.46 |
| 1610582400000 | 9094.43 |
| 1610668800000 | 8980.18 |
| 1610928000000 | 8988.6 |
| 1611014400000 | 9017.37 |
| 1611100800000 | 9064.09 |
| 1611187200000 | 9098.23 |
| 1611273600000 | 9071.22 |
| 1611532800000 | 8953.83 |
| 1611619200000 | 9038.58 |
| 1611705600000 | 8871.12 |
| 1611792000000 | 8917.76 |
| 1611878400000 | 8773.03 |
| 1612137600000 | 8840.15 |
| 1612224000000 | 8921.89 |
| 1612310400000 | 8947.16 |
| 1612396800000 | 8981.79 |
| 1612483200000 | 9017.19 |
| 1612742400000 | 9055.78 |
| 1612828800000 | 9082.16 |
| 1612915200000 | 9084.13 |
| 1613001600000 | 9137.51 |
| 1613088000000 | 9172 |
| 1613347200000 | 9262.89 |
| 1613433600000 | 9237.64 |
| 1613520000000 | 9100.57 |
| 1613606400000 | 9063.82 |
| 1613692800000 | 9162.68 |
| 1613952000000 | 9125.07 |
| 1614038400000 | 9082.28 |
| 1614124800000 | 9092.72 |
| 1614211200000 | 9143.15 |
| 1614297600000 | 8961.04 |
| 1614556800000 | 9057.35 |
| 1614643200000 | 9081.99 |
| 1614729600000 | 9074.14 |
| 1614816000000 | 9020.58 |
| 1614902400000 | 8846.91 |
| 1615161600000 | 9004.18 |
| 1615248000000 | 9095.2 |
| 1615334400000 | 9161.04 |
| 1615420800000 | 9264.71 |
| 1615507200000 | 9217.82 |
| 1615766400000 | 9208.34 |
| 1615852800000 | 9258.39 |
| 1615939200000 | 9240.96 |
| 1616025600000 | 9295.16 |
| 1616112000000 | 9226.89 |
| 1616371200000 | 9271.66 |
| 1616457600000 | 9206 |
| 1616544000000 | 9173.89 |
| 1616630400000 | 9131.51 |
| 1616716800000 | 9221.99 |
| 1616976000000 | 9214.11 |
| 1617062400000 | 9258.12 |
| 1617148800000 | 9261.15 |
| 1617235200000 | 9324.94 |
| 1617321600000 | 9324.9 |
| 1617580800000 | 9361.31 |
| 1617667200000 | 9450.04 |
| 1617753600000 | 9477.29 |
| 1617840000000 | 9533.31 |
| 1617926400000 | 9547.83 |
| 1618185600000 | 9520.09 |
| 1618272000000 | 9553.73 |
| 1618358400000 | 9590.5 |
| 1618444800000 | 9631.89 |
| 1618531200000 | 9736.37 |
| 1618790400000 | 9747.52 |
| 1618876800000 | 9605.64 |
| 1618963200000 | 9662.8 |
| 1619049600000 | 9739.84 |
| 1619136000000 | 9753.42 |
| 1619395200000 | 9797.93 |
| 1619481600000 | 9792.07 |
| 1619568000000 | 9801.11 |
| 1619654400000 | 9786.84 |
| 1619740800000 | 9687.11 |
| 1620000000000 | 9782.27 |
| 1620086400000 | 9587.4 |
| 1620172800000 | 9740.22 |
| 1620259200000 | 9777.97 |
| 1620345600000 | 9938.05 |
| 1620604800000 | 9943.11 |
| 1620691200000 | 9763.88 |
| 1620777600000 | 9704.4 |
| 1620864000000 | 9716.36 |
| 1620950400000 | 9889.71 |
| 1621209600000 | 9895.35 |
| 1621296000000 | 9973.48 |
| 1621382400000 | 9820.54 |
| 1621468800000 | 9955.52 |
| 1621555200000 | 10002.83 |
| 1621814400000 | 10046.71 |
| 1621900800000 | 10089.08 |
| 1621987200000 | 10062.36 |
| 1622073600000 | 10066.01 |
| 1622160000000 | 10119.37 |
| 1622419200000 | 10092.81 |
| 1622505600000 | 10193.32 |
| 1622592000000 | 10183.96 |
| 1622678400000 | 10125.27 |
| 1622764800000 | 10190.13 |
| 1623024000000 | 10244.19 |
| 1623110400000 | 10251.04 |
| 1623196800000 | 10276.47 |
| 1623283200000 | 10263.08 |
| 1623369600000 | 10268.28 |
| 1623628800000 | 10300.26 |
| 1623715200000 | 10319.57 |
| 1623801600000 | 10331.93 |
| 1623888000000 | 10174.23 |
| 1623974400000 | 9957.11 |
| 1624233600000 | 10070.28 |
| 1624320000000 | 10078.51 |
| 1624406400000 | 10031.34 |
| 1624492800000 | 10126.15 |
| 1624579200000 | 10154.15 |
| 1624838400000 | 10078.38 |
| 1624924800000 | 10104.1 |
| 1625011200000 | 9979.55 |
| 1625097600000 | 10038.56 |
| 1625184000000 | 10042.38 |
| 1625443200000 | 10075.17 |
| 1625529600000 | 10000.96 |
| 1625616000000 | 10049.78 |
| 1625702400000 | 9939.24 |
| 1625788800000 | 10072.86 |
| 1626048000000 | 10149.45 |
| 1626134400000 | 10113.8 |
| 1626220800000 | 10108.9 |
| 1626307200000 | 10016.75 |
| 1626393600000 | 9985.42 |
| 1626652800000 | 9782.39 |
| 1626739200000 | 9802.59 |
| 1626825600000 | 9978.45 |
| 1626912000000 | 10048.84 |
| 1626998400000 | 10134 |
| 1627257600000 | 10161.51 |
| 1627344000000 | 10111.95 |
| 1627430400000 | 10171.36 |
| 1627516800000 | 10281.58 |
| 1627603200000 | 10231.59 |
| 1627862400000 | 10315.87 |
| 1627948800000 | 10310.69 |
| 1628035200000 | 10380.82 |
| 1628121600000 | 10415.31 |
| 1628208000000 | 10341.83 |
| 1628467200000 | 10361.76 |
| 1628553600000 | 10362.7 |
| 1628640000000 | 10397.62 |
| 1628726400000 | 10423.68 |
| 1628812800000 | 10506.9 |
| 1629072000000 | 10447.57 |
| 1629158400000 | 10398.51 |
| 1629244800000 | 10406.85 |
| 1629331200000 | 10232.74 |
| 1629417600000 | 10274.76 |
| 1629676800000 | 10407.42 |
| 1629763200000 | 10416.54 |
| 1629849600000 | 10399.77 |
| 1629936000000 | 10377.13 |
| 1630022400000 | 10446.62 |
| 1630281600000 | 10463.1 |
| 1630368000000 | 10421.3 |
| 1630454400000 | 10520.9 |
| 1630540800000 | 10562.44 |
| 1630627200000 | 10504.6 |
| 1630886400000 | 10565.86 |
| 1630972800000 | 10510.29 |
| 1631059200000 | 10363.69 |
| 1631145600000 | 10367.54 |
| 1631232000000 | 10347.04 |
| 1631491200000 | 10339.41 |
| 1631577600000 | 10364.95 |
| 1631664000000 | 10280.2 |
| 1631750400000 | 10288.79 |
| 1631836800000 | 10168.08 |
| 1632096000000 | 9969.51 |
| 1632182400000 | 10076.88 |
| 1632268800000 | 10174.52 |
| 1632355200000 | 10300.03 |
| 1632441600000 | 10165.26 |
| 1632700800000 | 10114.87 |
| 1632787200000 | 9857.76 |
| 1632873600000 | 9861.98 |
| 1632960000000 | 9820.74 |
| 1633046400000 | 9782.49 |
| 1633305600000 | 9754.61 |
| 1633392000000 | 9839.67 |
| 1633478400000 | 9695.12 |
| 1633564800000 | 9879.58 |
| 1633651200000 | 9851.04 |
| 1633910400000 | 9838.49 |
| 1633996800000 | 9817.29 |
| 1634083200000 | 9921.8 |
| 1634169600000 | 10056.2 |
| 1634256000000 | 10144.13 |
| 1634515200000 | 10100.42 |
| 1634601600000 | 10170.46 |
| 1634688000000 | 10214.36 |
| 1634774400000 | 10217.49 |
| 1634860800000 | 10283 |
| 1635120000000 | 10253.67 |
| 1635206400000 | 10305.91 |
| 1635292800000 | 10278 |
| 1635379200000 | 10384.19 |
| 1635465600000 | 10301.31 |
| 1635724800000 | 10403.5 |
| 1635811200000 | 10433.76 |
| 1635897600000 | 10487.38 |
| 1635984000000 | 10507.68 |
| 1636070400000 | 10503.14 |
| 1636329600000 | 10538.65 |
| 1636416000000 | 10516.49 |
| 1636502400000 | 10462 |
| 1636588800000 | 10450.28 |
| 1636675200000 | 10473.18 |
| 1636934400000 | 10486.6 |
| 1637020800000 | 10446.49 |
| 1637107200000 | 10426.69 |
| 1637193600000 | 10421.45 |
| 1637280000000 | 10361.02 |
| 1637539200000 | 10277.45 |
| 1637625600000 | 10133.61 |
| 1637712000000 | 10069.57 |
| 1637798400000 | 10131.4 |
| 1637884800000 | 9879.36 |
| 1638144000000 | 9902.17 |
| 1638230400000 | 9801.96 |
| 1638316800000 | 10039.6 |
| 1638403200000 | 9897.28 |
| 1638489600000 | 9807.65 |
| 1638748800000 | 9899.33 |
| 1638835200000 | 10144.51 |
| 1638921600000 | 10171.81 |
| 1639008000000 | 10111.11 |
| 1639094400000 | 10097.61 |
| 1639353600000 | 10037.14 |
| 1639440000000 | 9933 |
| 1639526400000 | 9968.72 |
| 1639612800000 | 10132.28 |
| 1639699200000 | 10031.27 |
| 1639958400000 | 9902.7 |
| 1640044800000 | 10014.15 |
| 1640131200000 | 10152.86 |
| 1640217600000 | 10235.41 |
| 1640304000000 | 10244.31 |
| 1640563200000 | 10311.9 |
| 1640649600000 | 10361.57 |
| 1640736000000 | 10371.56 |
| 1640822400000 | 10378.16 |
| 1640908800000 | 10399.22 |
| 1641168000000 | 10380.63 |
| 1641254400000 | 10441.87 |
| 1641340800000 | 10472.27 |
| 1641427200000 | 10298.84 |
| 1641513600000 | 10285.01 |
| 1641772800000 | 10085.96 |
| 1641859200000 | 10191.01 |
| 1641945600000 | 10330.27 |
| 1642032000000 | 10353.66 |
| 1642118400000 | 10207.91 |
| 1642377600000 | 10243.69 |
| 1642464000000 | 10077.2 |
| 1642550400000 | 10088.24 |
| 1642636800000 | 10152.28 |
| 1642723200000 | 9966.43 |
| 1642982400000 | 9536.62 |
| 1643068800000 | 9556.15 |
| 1643155200000 | 9732.52 |
| 1643241600000 | 9657.1 |
| 1643328000000 | 9581.26 |
| 1643587200000 | 9723.38 |
| 1643673600000 | 9883.96 |
| 1643760000000 | 9960.86 |
| 1643846400000 | 9881.83 |
| 1643932800000 | 9762.16 |
| 1644192000000 | 9830.1 |
| 1644278400000 | 9796.42 |
| 1644364800000 | 9998.73 |
| 1644451200000 | 9986.25 |
| 1644537600000 | 9850.11 |
| 1644796800000 | 9577.98 |
| 1644883200000 | 9781.23 |
| 1644969600000 | 9785.55 |
| 1645056000000 | 9717.9 |
| 1645142400000 | 9604.98 |
| 1645401600000 | 9442.47 |
| 1645488000000 | 9447.14 |
| 1645574400000 | 9409.73 |
| 1645660800000 | 8961.71 |
| 1645747200000 | 9355.93 |
| 1646006400000 | 9336.8 |
| 1646092800000 | 9014.57 |
| 1646179200000 | 9009.62 |
| 1646265600000 | 8837.02 |
| 1646352000000 | 8403.13 |
| 1646611200000 | 8263.25 |
| 1646697600000 | 8225.32 |
| 1646784000000 | 8811.59 |
| 1646870400000 | 8629.39 |
| 1646956800000 | 8667.27 |
| 1647216000000 | 8815.26 |
| 1647302400000 | 8781.38 |
| 1647388800000 | 9107.99 |
| 1647475200000 | 9243.81 |
| 1647561600000 | 9279.45 |
| 1647820800000 | 9260.21 |
| 1647907200000 | 9306.99 |
| 1647993600000 | 9179.05 |
| 1648080000000 | 9164.2 |
| 1648166400000 | 9142.34 |
| 1648425600000 | 9172.09 |
| 1648512000000 | 9492.28 |
| 1648598400000 | 9490.94 |
| 1648684800000 | 9360.61 |
| 1648771200000 | 9335.68 |
| 1649030400000 | 9383.75 |
| 1649116800000 | 9319.37 |
| 1649203200000 | 9132.68 |
| 1649289600000 | 9120.05 |
| 1649376000000 | 9211.47 |
| 1649635200000 | 9185.2 |
| 1649721600000 | 9134.55 |
| 1649808000000 | 9108.8 |
| 1649894400000 | 9095.66 |
| 1649980800000 | 9095.66 |
| 1650240000000 | 9099.39 |
| 1650326400000 | 9039.89 |
| 1650412800000 | 9204.56 |
| 1650499200000 | 9215.18 |
| 1650585600000 | 9008.02 |
| 1650844800000 | 8802.88 |
| 1650931200000 | 8662.88 |
| 1651017600000 | 8622.38 |
| 1651104000000 | 8676.14 |
| 1651190400000 | 8765.42 |
| 1651449600000 | 8595 |
| 1651536000000 | 8664.72 |
| 1651622400000 | 8585.35 |
| 1651708800000 | 8517.69 |
| 1651795200000 | 8413.16 |
| 1652054400000 | 8114.01 |
| 1652140800000 | 8191.7 |
| 1652227200000 | 8340.45 |
| 1652313600000 | 8186.75 |
| 1652400000000 | 8335.95 |
| 1652659200000 | 8327.72 |
| 1652745600000 | 8536.93 |
| 1652832000000 | 8427.43 |
| 1652918400000 | 8389.94 |
| 1653004800000 | 8409.58 |
| 1653264000000 | 8609.58 |
| 1653350400000 | 8565.86 |
| 1653436800000 | 8568.99 |
| 1653523200000 | 8674.39 |
| 1653609600000 | 8818.82 |
| 1653868800000 | 8952.69 |
| 1653955200000 | 8801.6 |
| 1654041600000 | 8685.17 |
| 1654128000000 | 8795.44 |
| 1654214400000 | 8775.5 |
| 1654473600000 | 8844.13 |
| 1654560000000 | 8793.44 |
| 1654646400000 | 8765.43 |
| 1654732800000 | 8566.83 |
| 1654819200000 | 8239.47 |
| 1655078400000 | 7957.08 |
| 1655164800000 | 7848.11 |
| 1655251200000 | 7950.76 |
| 1655337600000 | 7813.19 |
| 1655424000000 | 7808.67 |
| 1655683200000 | 7935.92 |
| 1655769600000 | 7986.01 |
| 1655856000000 | 7961.87 |
| 1655942400000 | 7842.58 |
| 1656028800000 | 8057.54 |
| 1656288000000 | 8148.9 |
| 1656374400000 | 8090.31 |
| 1656460800000 | 8010.81 |
| 1656547200000 | 7873.93 |
| 1656633600000 | 7844.29 |
| 1656892800000 | 7891.58 |
| 1656979200000 | 7610.4 |
| 1657065600000 | 7705.29 |
| 1657152000000 | 7821.38 |
| 1657238400000 | 7869.8 |
| 1657497600000 | 7757.55 |
| 1657584000000 | 7769.36 |
| 1657670400000 | 7730.56 |
| 1657756800000 | 7537.47 |
| 1657843200000 | 7743.52 |
| 1658102400000 | 7900.63 |
| 1658188800000 | 8072.72 |
| 1658275200000 | 8029.16 |
| 1658361600000 | 8058.84 |
| 1658448000000 | 8106.4 |
| 1658707200000 | 8097.04 |
| 1658793600000 | 8009.8 |
| 1658880000000 | 8034.61 |
| 1658966400000 | 8165.97 |
| 1659052800000 | 8308.58 |
| 1659312000000 | 8347.91 |
| 1659398400000 | 8251.09 |
| 1659484800000 | 8243.11 |
| 1659571200000 | 8351.1 |
| 1659657600000 | 8236.2 |
| 1659916800000 | 8342.26 |
| 1660003200000 | 8281.41 |
| 1660089600000 | 8472.87 |
| 1660176000000 | 8492.94 |
| 1660262400000 | 8416.9 |
| 1660521600000 | 8405.8 |
| 1660608000000 | 8397.26 |
| 1660694400000 | 8298.7 |
| 1660780800000 | 8303.75 |
| 1660867200000 | 8173.09 |
| 1661126400000 | 8002.16 |
| 1661212800000 | 7982.05 |
| 1661299200000 | 8018.57 |
| 1661385600000 | 8037.18 |
| 1661472000000 | 7919.82 |
| 1661731200000 | 7817.36 |
| 1661817600000 | 7794.55 |
| 1661904000000 | 7769.81 |
| 1661990400000 | 7540.99 |
| 1662076800000 | 7779.39 |
| 1662336000000 | 7622.4 |
| 1662422400000 | 7618.37 |
| 1662508800000 | 7640.97 |
| 1662595200000 | 7685.85 |
| 1662681600000 | 7874.92 |
| 1662940800000 | 8081.63 |
| 1663027200000 | 7865.98 |
| 1663113600000 | 7789.23 |
| 1663200000000 | 7737.95 |
| 1663286400000 | 7639.68 |
| 1663545600000 | 7616.42 |
| 1663632000000 | 7505.6 |
| 1663718400000 | 7480.19 |
| 1663804800000 | 7283.82 |
| 1663891200000 | 7075.77 |
| 1664150400000 | 7008.01 |
| 1664236800000 | 6989.01 |
| 1664323200000 | 7028.29 |
| 1664409600000 | 6985.35 |
| 1664496000000 | 7098.43 |
| 1664755200000 | 7158.73 |
| 1664841600000 | 7508.71 |
| 1664928000000 | 7357.79 |
| 1665014400000 | 7308.59 |
| 1665100800000 | 7157.73 |
| 1665360000000 | 7067.13 |
| 1665446400000 | 7037.51 |
| 1665532800000 | 7007.87 |
| 1665619200000 | 7056.93 |
| 1665705600000 | 7138.32 |
| 1665964800000 | 7312.31 |
| 1666051200000 | 7397.64 |
| 1666137600000 | 7307.24 |
| 1666224000000 | 7361.73 |
| 1666310400000 | 7282.64 |
| 1666569600000 | 7458.5 |
| 1666656000000 | 7640.44 |
| 1666742400000 | 7750.13 |
| 1666828800000 | 7694.35 |
| 1666915200000 | 7670.7 |
| 1667174400000 | 7642.93 |
| 1667260800000 | 7670.63 |
| 1667347200000 | 7652.42 |
| 1667433600000 | 7493.17 |
| 1667520000000 | 7745.64 |
| 1667779200000 | 7854.35 |
| 1667865600000 | 7976.78 |
| 1667952000000 | 7947.51 |
| 1668038400000 | 8293.74 |
| 1668124800000 | 8452.91 |
| 1668384000000 | 8458.1 |
| 1668470400000 | 8508.75 |
| 1668556800000 | 8455.79 |
| 1668643200000 | 8354.78 |
| 1668729600000 | 8469.4 |
| 1668988800000 | 8366.39 |
| 1669075200000 | 8446.98 |
| 1669161600000 | 8565.64 |
| 1669248000000 | 8634.57 |
| 1669334400000 | 8632.97 |
| 1669593600000 | 8571.64 |
| 1669680000000 | 8511.37 |
| 1669766400000 | 8520.39 |
| 1669852800000 | 8749.86 |
| 1669939200000 | 8727.07 |
| 1670198400000 | 8736.07 |
| 1670284800000 | 8657.02 |
| 1670371200000 | 8603.61 |
| 1670457600000 | 8631.12 |
| 1670544000000 | 8702.3 |
| 1670803200000 | 8644.61 |
| 1670889600000 | 8865.42 |
| 1670976000000 | 8873.8 |
| 1671062400000 | 8607.75 |
| 1671148800000 | 8485.73 |
| 1671408000000 | 8471.47 |
| 1671494400000 | 8486.55 |
| 1671580800000 | 8611.2 |
| 1671667200000 | 8514.67 |
| 1671753600000 | 8522.02 |
| 1672012800000 | 8522.02 |
| 1672099200000 | 8581.93 |
| 1672185600000 | 8521.47 |
| 1672272000000 | 8636.18 |
| 1672358400000 | 8526.83 |
| 1672617600000 | 8628.4 |
| 1672704000000 | 8613.97 |
| 1672790400000 | 8800.9 |
| 1672876800000 | 8702.24 |
| 1672963200000 | 8865.5 |
| 1673222400000 | 9079.26 |
| 1673308800000 | 9015.07 |
| 1673395200000 | 9083.55 |
| 1673481600000 | 9185.64 |
| 1673568000000 | 9240.83 |
| 1673827200000 | 9287.4599 |
| 1673913600000 | 9295.58 |
| 1674000000000 | 9339.3799 |
| 1674086400000 | 9143.78 |
| 1674172800000 | 9225.68 |
| 1674432000000 | 9321.57 |
| 1674518400000 | 9325.95 |
| 1674604800000 | 9316.95 |
| 1674691200000 | 9301.2099 |
| 1674777600000 | 9311.73 |
| 1675036800000 | 9315.7 |
| 1675123200000 | 9294.35 |
| 1675209600000 | 9358.5 |
| 1675296000000 | 9522.53 |
| 1675382400000 | 9487.23 |
| 1675641600000 | 9296.42 |
| 1675728000000 | 9271.12 |
| 1675814400000 | 9315.73 |
| 1675900800000 | 9403.3 |
| 1675987200000 | 9228.75 |
| 1676246400000 | 9350.95 |
| 1676332800000 | 9352.81 |
| 1676419200000 | 9377.69 |
| 1676505600000 | 9387.1 |
| 1676592000000 | 9358.62 |
| 1676851200000 | 9386.32 |
| 1676937600000 | 9347.69 |
| 1677024000000 | 9281.33 |
| 1677110400000 | 9267.4 |
| 1677196800000 | 9107.02 |
| 1677456000000 | 9261.54 |
| 1677542400000 | 9225.68 |
| 1677628800000 | 9222.58 |
| 1677715200000 | 9223.83 |
| 1677801600000 | 9311.35 |
| 1678060800000 | 9393.59 |
| 1678147200000 | 9235.52 |
| 1678233600000 | 9212.41 |
| 1678320000000 | 9213.98 |
| 1678406400000 | 9190.79 |
| 1678665600000 | 9016.51 |
| 1678752000000 | 9156.26 |
| 1678838400000 | 8739.68 |
| 1678924800000 | 8936.23 |
| 1679011200000 | 8846.74 |
| 1679270400000 | 8994.82 |
| 1679356800000 | 9167.7 |
| 1679443200000 | 9195.05 |
| 1679529600000 | 9281.2099 |
| 1679616000000 | 9040.97 |
| 1679875200000 | 9153.24 |
| 1679961600000 | 9187.7099 |
| 1680048000000 | 9311.8799 |
| 1680134400000 | 9490.18 |
| 1680220800000 | 9519.12 |
| 1680480000000 | 9524.27 |
| 1680566400000 | 9593.62 |
| 1680652800000 | 9518.9599 |
| 1680739200000 | 9573.76 |
| 1680825600000 | 9573.76 |
| 1681084800000 | 9497.03 |
| 1681171200000 | 9620.59 |
| 1681257600000 | 9693.36 |
| 1681344000000 | 9807.51 |
| 1681430400000 | 9840.48 |
| 1681689600000 | 9749.39 |
| 1681776000000 | 9825.74 |
| 1681862400000 | 9807.37 |
| 1681948800000 | 9810.69 |
| 1682035200000 | 9859.15 |
| 1682294400000 | 9924.14 |
| 1682380800000 | 9844.22 |
| 1682467200000 | 9810.98 |
| 1682553600000 | 9804.12 |
| 1682640000000 | 9878.35 |
| 1682899200000 | 9827.97 |
| 1682985600000 | 9720.44 |
| 1683072000000 | 9828.6299 |
| 1683158400000 | 9738.77 |
| 1683244800000 | 9848.57 |
| 1683504000000 | 9904.36 |
| 1683590400000 | 9812.65 |
| 1683676800000 | 9790.1 |
| 1683763200000 | 9761.17 |
| 1683849600000 | 9755.99 |
| 1684108800000 | 9774.8799 |
| 1684195200000 | 9733.8799 |
| 1684281600000 | 9682.35 |
| 1684368000000 | 9682.77 |
| 1684454400000 | 9777.66 |
| 1684713600000 | 9801.1299 |
| 1684800000000 | 9700.9 |
| 1684886400000 | 9520.55 |
| 1684972800000 | 9470.7 |
| 1685059200000 | 9568.4599 |
| 1685318400000 | 9552.1299 |
| 1685404800000 | 9492.72 |
| 1685491200000 | 9318.2099 |
| 1685577600000 | 9445.97 |
| 1685664000000 | 9587.94 |
| 1685923200000 | 9529.45 |
| 1686009600000 | 9542.15 |
| 1686096000000 | 9528.9 |
| 1686182400000 | 9591.22 |
| 1686268800000 | 9557.11 |
| 1686528000000 | 9578.59 |
| 1686614400000 | 9686.57 |
| 1686700800000 | 9768.9 |
| 1686787200000 | 9801.36 |
| 1686873600000 | 9864.69 |
| 1687132800000 | 9758.2 |
| 1687219200000 | 9680.43 |
| 1687305600000 | 9686.3 |
| 1687392000000 | 9646.94 |
| 1687478400000 | 9543.39 |
| 1687737600000 | 9564.1 |
| 1687824000000 | 9606.79 |
| 1687910400000 | 9651.05 |
| 1687996800000 | 9660.97 |
| 1688083200000 | 9788.16 |
| 1688342400000 | 9765.82 |
| 1688428800000 | 9764.53 |
| 1688515200000 | 9674.4 |
| 1688601600000 | 9437.66 |
| 1688688000000 | 9517.49 |
| 1688947200000 | 9564.9599 |
| 1689033600000 | 9651.1 |
| 1689120000000 | 9911.78 |
| 1689206400000 | 10042.81 |
| 1689292800000 | 10086.11 |
| 1689552000000 | 10009 |
| 1689638400000 | 10071.73 |
| 1689724800000 | 10037 |
| 1689811200000 | 10030.06 |
| 1689897600000 | 10028.64 |
| 1690156800000 | 9999.44 |
| 1690243200000 | 10001.76 |
| 1690329600000 | 9942.01 |
| 1690416000000 | 10045.94 |
| 1690502400000 | 10067.84 |
| 1690761600000 | 10070.53 |
| 1690848000000 | 9936.66 |
| 1690934400000 | 9758.73 |
| 1691020800000 | 9692.49 |
| 1691107200000 | 9807.45 |
| 1691366400000 | 9795 |
| 1691452800000 | 9725.31 |
| 1691539200000 | 9799.1 |
| 1691625600000 | 9928.05 |
| 1691712000000 | 9773.98 |
| 1691971200000 | 9732.9599 |
| 1692057600000 | 9680.75 |
| 1692144000000 | 9649.81 |
| 1692230400000 | 9535.9 |
| 1692316800000 | 9469.19 |
| 1692576000000 | 9497.41 |
| 1692662400000 | 9535.4599 |
| 1692748800000 | 9570.97 |
| 1692835200000 | 9513.1299 |
| 1692921600000 | 9451.34 |
| 1693180800000 | 9592.59 |
| 1693267200000 | 9690.14 |
| 1693353600000 | 9748.98 |
| 1693440000000 | 9658.54 |
| 1693526400000 | 9606.44 |
| 1693785600000 | 9584.32 |
| 1693872000000 | 9486.69 |
| 1693958400000 | 9436.8 |
| 1694044800000 | 9417.56 |
| 1694131200000 | 9438.31 |
| 1694390400000 | 9499.43 |
| 1694476800000 | 9441.54 |
| 1694563200000 | 9420.9 |
| 1694649600000 | 9489.3799 |
| 1694736000000 | 9512.14 |
| 1694995200000 | 9414.91 |
| 1695081600000 | 9418.36 |
| 1695168000000 | 9537.34 |
| 1695254400000 | 9352.65 |
| 1695340800000 | 9317.99 |
| 1695600000000 | 9187.76 |
| 1695686400000 | 9129.35 |
| 1695772800000 | 9050.43 |
| 1695859200000 | 9132.99 |
| 1695945600000 | 9199.2099 |
| 1696204800000 | 9033.39 |
| 1696291200000 | 8909.49 |
| 1696377600000 | 8923.97 |
| 1696464000000 | 8976.11 |
| 1696550400000 | 9055.32 |
| 1696809600000 | 9030.9 |
| 1696896000000 | 9259.12 |
| 1696982400000 | 9301.07 |
| 1697068800000 | 9250.93 |
| 1697155200000 | 9112.33 |
| 1697414400000 | 9161.86 |
| 1697500800000 | 9162.9 |
| 1697587200000 | 9037.7 |
| 1697673600000 | 8963.67 |
| 1697760000000 | 8857.24 |
| 1698019200000 | 8884.11 |
| 1698105600000 | 8902.32 |
| 1698192000000 | 8898.9599 |
| 1698278400000 | 8817.58 |
| 1698364800000 | 8778.6299 |
| 1698624000000 | 8845.77 |
| 1698710400000 | 8864.57 |
| 1698796800000 | 8902.56 |
| 1698883200000 | 9123.27 |
| 1698969600000 | 9233.1 |
| 1699228800000 | 9226.31 |
| 1699315200000 | 9162.59 |
| 1699401600000 | 9226.34 |
| 1699488000000 | 9311.1 |
| 1699574400000 | 9197.84 |
| 1699833600000 | 9272.33 |
| 1699920000000 | 9539.02 |
| 1700006400000 | 9612.94 |
| 1700092800000 | 9570.8 |
| 1700179200000 | 9673.18 |
| 1700438400000 | 9738.76 |
| 1700524800000 | 9719.66 |
| 1700611200000 | 9701.62 |
| 1700697600000 | 9764.92 |
| 1700784000000 | 9821.3799 |
| 1701043200000 | 9780.98 |
| 1701129600000 | 9783.49 |
| 1701216000000 | 9839.39 |
| 1701302400000 | 9832.2 |
| 1701388800000 | 9845.43 |
| 1701648000000 | 9827.18 |
| 1701734400000 | 9872.55 |
| 1701820800000 | 9916.29 |
| 1701907200000 | 9881.61 |
| 1701993600000 | 9949.43 |
| 1702252800000 | 9960.41 |
| 1702339200000 | 9977.45 |
| 1702425600000 | 9988.9599 |
| 1702512000000 | 10239.74 |
| 1702598400000 | 10192.64 |
| 1702857600000 | 10155 |
| 1702944000000 | 10255.16 |
| 1703030400000 | 10249.8799 |
| 1703116800000 | 10253.35 |
| 1703203200000 | 10286.2099 |
| 1703462400000 | 10286.2099 |
| 1703548800000 | 10295.12 |
| 1703635200000 | 10395.2 |
| 1703721600000 | 10386.42 |
| 1703808000000 | 10346.92 |
| 1704153600000 | 10243.8 |
| 1704240000000 | 10103.72 |
| 1704326400000 | 10225.17 |
| 1704412800000 | 10217.17 |
| 1704672000000 | 10251.99 |
| 1704758400000 | 10177.8799 |
| 1704844800000 | 10219.2 |
| 1704931200000 | 10127.05 |
| 1705017600000 | 10230.1299 |
| 1705276800000 | 10160.01 |
| 1705363200000 | 10075.7 |
| 1705449600000 | 9939.69 |
| 1705536000000 | 10005.6 |
| 1705622400000 | 10007.75 |
| 1705881600000 | 10090.64 |
| 1705968000000 | 10009.11 |
| 1706054400000 | 10208.4 |
| 1706140800000 | 10175.14 |
| 1706227200000 | 10317.41 |
| 1706486400000 | 10278.7 |
| 1706572800000 | 10334.92 |
| 1706659200000 | 10363.18 |
| 1706745600000 | 10288.32 |
| 1706832000000 | 10263.7 |
| 1707091200000 | 10200.54 |
| 1707177600000 | 10266.6299 |
| 1707264000000 | 10259.72 |
| 1707350400000 | 10271.44 |
| 1707436800000 | 10295.26 |
| 1707696000000 | 10345.99 |
| 1707782400000 | 10187.58 |
| 1707868800000 | 10246.17 |
| 1707955200000 | 10367.18 |
| 1708041600000 | 10418.03 |
| 1708300800000 | 10430.68 |
| 1708387200000 | 10475.4599 |
| 1708473600000 | 10461.36 |
| 1708560000000 | 10565.87 |
| 1708646400000 | 10617.06 |
| 1708905600000 | 10612.73 |
| 1708992000000 | 10633.47 |
| 1709078400000 | 10600.84 |
| 1709164800000 | 10578.37 |
| 1709251200000 | 10655.47 |
| 1709510400000 | 10692.24 |
| 1709596800000 | 10664.78 |
| 1709683200000 | 10744.37 |
| 1709769600000 | 10902.9 |
| 1709856000000 | 10939.75 |
| 1710115200000 | 10863.82 |
| 1710201600000 | 10964.01 |
| 1710288000000 | 11005.44 |
| 1710374400000 | 10936.15 |
| 1710460800000 | 10902.23 |
| 1710720000000 | 10877.4 |
| 1710806400000 | 10876.94 |
| 1710892800000 | 10870.75 |
| 1710979200000 | 10957.6 |
| 1711065600000 | 10900.1299 |
| 1711324800000 | 10933.15 |
| 1711411200000 | 10950.2099 |
| 1711497600000 | 10957.84 |
| 1711584000000 | 10946.15 |
| 1711670400000 | 10946.15 |
| 1711929600000 | 10886.25 |
| 1712016000000 | 10815.7099 |
| 1712102400000 | 10913.61 |
| 1712188800000 | 10966.17 |
| 1712275200000 | 10819.6 |
| 1712534400000 | 10909.15 |
| 1712620800000 | 10827.78 |
| 1712707200000 | 10731.29 |
| 1712793600000 | 10642.91 |
| 1712880000000 | 10569.01 |
| 1713139200000 | 10594.07 |
| 1713225600000 | 10456.12 |
| 1713312000000 | 10457.68 |
| 1713398400000 | 10500.39 |
| 1713484800000 | 10508.7 |
| 1713744000000 | 10552.19 |
| 1713830400000 | 10742.5 |
| 1713916800000 | 10682.67 |
| 1714003200000 | 10593.61 |
| 1714089600000 | 10701.53 |
| 1714348800000 | 10726.35 |
| 1714435200000 | 10623.28 |
| 1714521600000 | 10608 |
| 1714608000000 | 10570.94 |
| 1714694400000 | 10707.82 |
| 1714953600000 | 10790.11 |
| 1715040000000 | 10920.2 |
| 1715126400000 | 10936.53 |
| 1715212800000 | 10997.69 |
| 1715299200000 | 11073.95 |
| 1715558400000 | 11130.47 |
| 1715644800000 | 11164.51 |
| 1715731200000 | 11268.76 |
| 1715817600000 | 11258.22 |
| 1715904000000 | 11250.8 |
| 1716163200000 | 11271.29 |
| 1716249600000 | 11244.81 |
| 1716336000000 | 11178.27 |
| 1716422400000 | 11196.74 |
| 1716508800000 | 11195.78 |
| 1716768000000 | 11249.6299 |
| 1716854400000 | 11214.47 |
| 1716940800000 | 11026.6 |
| 1717027200000 | 11120.89 |
| 1717113600000 | 11175.58 |
| 1717372800000 | 11236.09 |
| 1717459200000 | 11188.54 |
| 1717545600000 | 11294.99 |
| 1717632000000 | 11390.59 |
| 1717718400000 | 11301.59 |
| 1717977600000 | 11165.74 |
| 1718064000000 | 11051.24 |
| 1718150400000 | 11313.07 |
| 1718236800000 | 11063.86 |
| 1718323200000 | 10852.94 |
| 1718582400000 | 10897.05 |
| 1718668800000 | 11002.51 |
| 1718755200000 | 10976.03 |
| 1718841600000 | 11058.3799 |
| 1718928000000 | 10930.07 |
| 1719187200000 | 11063.93 |
| 1719273600000 | 11010.52 |
| 1719360000000 | 10931.51 |
| 1719446400000 | 10919.7 |
| 1719532800000 | 10905.75 |
| 1719792000000 | 10963.9599 |
| 1719878400000 | 10932.9 |
| 1719964800000 | 11070.98 |
| 1720051200000 | 11128.2099 |
| 1720137600000 | 11126.3 |
| 1720396800000 | 11128.74 |
| 1720483200000 | 11005.83 |
| 1720569600000 | 11116.27 |
| 1720656000000 | 11235.23 |
| 1720742400000 | 11379.79 |
| 1721001600000 | 11264.62 |
| 1721088000000 | 11189.66 |
| 1721174400000 | 11163.17 |
| 1721260800000 | 11114.86 |
| 1721347200000 | 11007.84 |
| 1721606400000 | 11119.15 |
| 1721692800000 | 11100.9599 |
| 1721779200000 | 11026.55 |
| 1721865600000 | 10926.93 |
| 1721952000000 | 11009.08 |
| 1722211200000 | 10928.84 |
| 1722297600000 | 10990.2099 |
| 1722384000000 | 11087.15 |
| 1722470400000 | 10919.08 |
| 1722556800000 | 10737.36 |
| 1722816000000 | 10584.64 |
| 1722902400000 | 10574.16 |
| 1722988800000 | 10728.04 |
| 1723075200000 | 10720.26 |
| 1723161600000 | 10797.83 |
| 1723420800000 | 10778.92 |
| 1723507200000 | 10865.83 |
| 1723593600000 | 11009.02 |
| 1723680000000 | 11084.78 |
| 1723766400000 | 11140.25 |
| 1724025600000 | 11287.83 |
| 1724112000000 | 11306.2 |
| 1724198400000 | 11360.05 |
| 1724284800000 | 11384.9 |
| 1724371200000 | 11496.49 |
| 1724630400000 | 11486.2 |
| 1724716800000 | 11484.09 |
| 1724803200000 | 11492.7 |
| 1724889600000 | 11528.22 |
| 1724976000000 | 11541.99 |
| 1725235200000 | 11540.76 |
| 1725321600000 | 11398.64 |
| 1725408000000 | 11310.36 |
| 1725494400000 | 11222.94 |
| 1725580800000 | 11140.65 |
| 1725840000000 | 11147.28 |
| 1725926400000 | 11068.06 |
| 1726012800000 | 11080.6299 |
| 1726099200000 | 11202.87 |
| 1726185600000 | 11345.52 |
| 1726444800000 | 11354.27 |
| 1726531200000 | 11399.61 |
| 1726617600000 | 11329.87 |
| 1726704000000 | 11508.8 |
| 1726790400000 | 11351.22 |
| 1727049600000 | 11368.19 |
| 1727136000000 | 11475.57 |
| 1727222400000 | 11495.5 |
| 1727308800000 | 11658.2099 |
| 1727395200000 | 11724.92 |
| 1727654400000 | 11587.16 |
| 1727740800000 | 11435.3799 |
| 1727827200000 | 11395.55 |
| 1727913600000 | 11275.2099 |
| 1728000000000 | 11269.59 |
| 1728259200000 | 11308.55 |
| 1728345600000 | 11263.94 |
| 1728432000000 | 11312.35 |
| 1728518400000 | 11262.85 |
| 1728604800000 | 11360.39 |
| 1728864000000 | 11389.69 |
| 1728950400000 | 11254.53 |
| 1729036800000 | 11182.83 |
| 1729123200000 | 11219.84 |
| 1729209600000 | 11288.75 |
| 1729468800000 | 11190.05 |
| 1729555200000 | 11136.35 |
| 1729641600000 | 11073.62 |
| 1729728000000 | 11099.58 |
| 1729814400000 | 11141.98 |
| 1730073600000 | 11170.67 |
| 1730160000000 | 11083.17 |
| 1730246400000 | 11010.66 |
| 1730332800000 | 10890.68 |
| 1730419200000 | 10981.51 |
| 1730678400000 | 10987.9599 |
| 1730764800000 | 11001.93 |
| 1730851200000 | 10740.31 |
| 1730937600000 | 10903.54 |
| 1731024000000 | 10766.6 |
| 1731283200000 | 10790.28 |
| 1731369600000 | 10530.3 |
| 1731456000000 | 10499.76 |
| 1731542400000 | 10613.1 |
| 1731628800000 | 10474.6 |
| 1731888000000 | 10504.95 |
| 1731974400000 | 10463 |
| 1732060800000 | 10383.03 |
| 1732147200000 | 10413.3799 |
| 1732233600000 | 10422.81 |
| 1732492800000 | 10511.1 |
| 1732579200000 | 10437.61 |
| 1732665600000 | 10493.33 |
| 1732752000000 | 10529.43 |
| 1732838400000 | 10613.34 |
| 1733097600000 | 10602.83 |
| 1733184000000 | 10696.47 |
| 1733270400000 | 10756.29 |
| 1733356800000 | 10849.3799 |
| 1733443200000 | 10880.41 |
| 1733702400000 | 10909.97 |
| 1733788800000 | 10758.68 |
| 1733875200000 | 10769.42 |
| 1733961600000 | 10741.59 |
| 1734048000000 | 10712.01 |
| 1734307200000 | 10716.14 |
| 1734393600000 | 10674.45 |
| 1734480000000 | 10658.07 |
| 1734566400000 | 10397.77 |
| 1734652800000 | 10303.91 |
| 1734912000000 | 10315.41 |
| 1734998400000 | 10320.49 |
| 1735084800000 | 10320.49 |
| 1735171200000 | 10337.73 |
| 1735257600000 | 10438.2099 |
| 1735516800000 | 10350.34 |
| 1735603200000 | 10367.48 |
| 1735776000000 | 10351.5 |
| 1735862400000 | 10308.85 |
| 1736121600000 | 10540.39 |
| 1736208000000 | 10566.23 |
| 1736294400000 | 10488.6 |
| 1736380800000 | 10533.85 |
| 1736467200000 | 10400.68 |
| 1736726400000 | 10285.95 |
| 1736812800000 | 10399.4599 |
| 1736899200000 | 10536.06 |
| 1736985600000 | 10638.39 |
| 1737072000000 | 10698.2099 |
| 1737331200000 | 10810.33 |
| 1737417600000 | 10854.61 |
| 1737504000000 | 10937.07 |
| 1737590400000 | 10963.14 |
| 1737676800000 | 11101.45 |
| 1737936000000 | 11064.72 |
| 1738022400000 | 11010.56 |
| 1738108800000 | 11070.62 |
| 1738195200000 | 11163.66 |
| 1738281600000 | 11133.8 |
| 1738540800000 | 10934.45 |
| 1738627200000 | 11048.34 |
| 1738713600000 | 11142.83 |
| 1738800000000 | 11223.35 |
| 1738886400000 | 11141.8 |
| 1739145600000 | 11166.23 |
| 1739232000000 | 11228.84 |
| 1739318400000 | 11271.06 |
| 1739404800000 | 11516.42 |
| 1739491200000 | 11577.66 |
| 1739750400000 | 11607.78 |
| 1739836800000 | 11634.17 |
| 1739923200000 | 11466.72 |
| 1740009600000 | 11516.39 |
| 1740096000000 | 11567.65 |
| 1740355200000 | 11577.43 |
| 1740441600000 | 11629.83 |
| 1740528000000 | 11753.43 |
| 1740614400000 | 11557.29 |
| 1740700800000 | 11536.64 |
| STOXX Developed Europe ex UK | STOXX Developed World | |
|---|---|---|
| 2018 | -14.962795387243 | -8.8476301757095 |
| 2019 | 25.101747297367 | 27.516179889752 |
| 2020 | 11.182512903573 | 15.956711713867 |
| 2021 | 16.374176634582 | 21.091601814836 |
| 2022 | -18.00510038253 | -18.537766408706 |
| 2023 | 21.345447252967 | 23.647238634635 |
| 2024 | 0.19794439447678 | 18.41387419074 |
| 2025 | 93.765329225738 | 18.897176235266 |
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 |
|---|---|---|---|
| NOVO NORDISK B | Health Care | Denmark | 3.317% |
| ASML HLDG | Technology | Netherlands | 3.246% |
| SAP | Technology | Germany | 3.243% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.912% |
| ROCHE HLDG P | Health Care | Switzerland | 2.682% |
| NOVARTIS | Health Care | Switzerland | 2.474% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 2.126% |
| SIEMENS | Industrial Goods and Services | Germany | 1.991% |
| SCHNEIDER ELECTRIC | Industrial Goods and Services | France | 1.612% |
| TOTALENERGIES | Energy | France | 1.566% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of February 28, 2025
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.