Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed Europe
- 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 Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Europe covering approximately 85% of investable market capitalization. STOXX Developed Europe 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 | 13,288.8 | 10,506.6 | 25.1 | 10.2 | 343.9 | 0.2 | 3.3 | 0.0 | 4.1 |
| STOXX Developed World | 79,430.6 | 72,541.8 | 45.4 | 14.7 | 3,608.4 | 0.2 | 5.0 | 0.0 | 2.5 |
Supersector weighting (top 10)
| Health Care | 16.5 |
|---|---|
| Industrial Goods and Services | 14.3 |
| Banks | 9.6 |
| Technology | 7.7 |
| Food, Beverage and Tobacco | 6.2 |
| Insurance | 5.8 |
| Energy | 5.7 |
| Consumer Products and Services | 5.6 |
| Financial Services | 4.5 |
| Utilities | 4.1 |
Country weighting
| UK | 23.5 |
|---|---|
| France | 16.8 |
| Switzerland | 14.3 |
| Germany | 13.7 |
| Netherlands | 6.4 |
| Sweden | 5.9 |
| Denmark | 5.0 |
| Italy | 4.5 |
| Spain | 4.1 |
| Belgium | 1.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed Europe | -1.6 | 4.5 | 9.8 | 12.4 | 35.9 | N/A | N/A | 9.8 | 4.0 | 6.3 |
| STOXX Developed World | 4.4 | 21.5 | 27.5 | 27.5 | 77.4 | N/A | N/A | 27.5 | 8.4 | 12.1 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed Europe | N/A | N/A | 12.4 | 18.5 | 20.4 | N/A | N/A | 0.5 | 0.1 | 0.2 |
| STOXX Developed World | N/A | N/A | 10.6 | 15.2 | 18.1 | N/A | N/A | 2.0 | 0.4 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed Europe | 0.2 | 0.6 | 0.6 | 0.7 | 0.7 | 16.8 | 10.9 | 10.9 | 13.8 | 13.9 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed Europe | 0.3 | 0.7 | 0.7 | 0.8 | 0.8 | -4.4 | -1.5 | -1.4 | -0.3 | -0.4 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of November 29, 2024
BENCHMARK INDICES
STOXX Developed Europe
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 | 17.5 | 14.1 | 16.0 | 14.0 | 2.0 | 2.8 | 1.4 | -83.3 |
| STOXX Developed World | 26.0 | 21.4 | 24.1 | 21.0 | 3.7 | 1.8 | 2.4 | 23.7 |
Performance and annual returns
| STOXX Developed Europe | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1000.98 |
| 859248000000 | 1014.91 |
| 859334400000 | 1030.44 |
| 859420800000 | 1042.66 |
| 859507200000 | 1042.59 |
| 859766400000 | 1046.86 |
| 859852800000 | 1027.33 |
| 859939200000 | 1021.3 |
| 860025600000 | 1020.31 |
| 860112000000 | 1018.84 |
| 860371200000 | 1024.56 |
| 860457600000 | 1023.24 |
| 860544000000 | 1027.27 |
| 860630400000 | 1030.68 |
| 860716800000 | 1025.92 |
| 860976000000 | 1018.51 |
| 861062400000 | 1034.05 |
| 861148800000 | 1035.22 |
| 861235200000 | 1042.64 |
| 861321600000 | 1046.26 |
| 861580800000 | 1055.83 |
| 861667200000 | 1053.94 |
| 861753600000 | 1061.16 |
| 861840000000 | 1066.37 |
| 861926400000 | 1056.82 |
| 862185600000 | 1058.01 |
| 862272000000 | 1075.18 |
| 862358400000 | 1076.97 |
| 862444800000 | 1083.43 |
| 862531200000 | 1086.41 |
| 862790400000 | 1092.92 |
| 862876800000 | 1102.62 |
| 862963200000 | 1102.1 |
| 863049600000 | 1113 |
| 863136000000 | 1129.49 |
| 863395200000 | 1136.76 |
| 863481600000 | 1148.48 |
| 863568000000 | 1160.46 |
| 863654400000 | 1162.09 |
| 863740800000 | 1168.63 |
| 864000000000 | 1162.65 |
| 864086400000 | 1167.94 |
| 864172800000 | 1182.99 |
| 864259200000 | 1174.27 |
| 864345600000 | 1184.89 |
| 864604800000 | 1186.48 |
| 864691200000 | 1181.98 |
| 864777600000 | 1178.78 |
| 864864000000 | 1178.05 |
| 864950400000 | 1161.35 |
| 865209600000 | 1157.92 |
| 865296000000 | 1164.11 |
| 865382400000 | 1166.59 |
| 865468800000 | 1174.73 |
| 865555200000 | 1186.64 |
| 865814400000 | 1198.92 |
| 865900800000 | 1200.96 |
| 865987200000 | 1202.84 |
| 866073600000 | 1210.75 |
| 866160000000 | 1218.25 |
| 866419200000 | 1218.64 |
| 866505600000 | 1210.15 |
| 866592000000 | 1212.25 |
| 866678400000 | 1222.79 |
| 866764800000 | 1223.34 |
| 867024000000 | 1234.2 |
| 867110400000 | 1236.34 |
| 867196800000 | 1252.1 |
| 867283200000 | 1255.53 |
| 867369600000 | 1248.46 |
| 867628800000 | 1236.62 |
| 867715200000 | 1256.26 |
| 867801600000 | 1263.49 |
| 867888000000 | 1285.89 |
| 867974400000 | 1282.89 |
| 868233600000 | 1293.91 |
| 868320000000 | 1284.12 |
| 868406400000 | 1289.11 |
| 868492800000 | 1287.91 |
| 868579200000 | 1286.04 |
| 868838400000 | 1290.13 |
| 868924800000 | 1289.25 |
| 869011200000 | 1310.64 |
| 869097600000 | 1307.44 |
| 869184000000 | 1291.16 |
| 869443200000 | 1275.1 |
| 869529600000 | 1286.11 |
| 869616000000 | 1302.69 |
| 869702400000 | 1289.92 |
| 869788800000 | 1285.61 |
| 870048000000 | 1276.09 |
| 870134400000 | 1272.95 |
| 870220800000 | 1285.81 |
| 870307200000 | 1284.81 |
| 870393600000 | 1271.33 |
| 870652800000 | 1260.55 |
| 870739200000 | 1259.8 |
| 870825600000 | 1269.65 |
| 870912000000 | 1283.29 |
| 870998400000 | 1279.47 |
| 871257600000 | 1274.52 |
| 871344000000 | 1275.69 |
| 871430400000 | 1262.44 |
| 871516800000 | 1258.55 |
| 871603200000 | 1253.56 |
| 871862400000 | 1239.03 |
| 871948800000 | 1259.21 |
| 872035200000 | 1265.13 |
| 872121600000 | 1270.2 |
| 872208000000 | 1258.62 |
| 872467200000 | 1258.1 |
| 872553600000 | 1238.4 |
| 872640000000 | 1239.71 |
| 872726400000 | 1230.61 |
| 872812800000 | 1219.79 |
| 873072000000 | 1228.3 |
| 873158400000 | 1241.24 |
| 873244800000 | 1248.18 |
| 873331200000 | 1249.79 |
| 873417600000 | 1262.73 |
| 873676800000 | 1257.23 |
| 873763200000 | 1251.59 |
| 873849600000 | 1242.28 |
| 873936000000 | 1238.12 |
| 874022400000 | 1245.87 |
| 874281600000 | 1265.69 |
| 874368000000 | 1279.33 |
| 874454400000 | 1293.77 |
| 874540800000 | 1308.75 |
| 874627200000 | 1309.29 |
| 874886400000 | 1321.05 |
| 874972800000 | 1320.69 |
| 875059200000 | 1338.97 |
| 875145600000 | 1343.05 |
| 875232000000 | 1359.04 |
| 875491200000 | 1359.54 |
| 875577600000 | 1371.77 |
| 875664000000 | 1382.62 |
| 875750400000 | 1383.2 |
| 875836800000 | 1402.03 |
| 876096000000 | 1397.25 |
| 876182400000 | 1399.97 |
| 876268800000 | 1396.35 |
| 876355200000 | 1380.82 |
| 876441600000 | 1376.7 |
| 876700800000 | 1399.66 |
| 876787200000 | 1403.58 |
| 876873600000 | 1399.88 |
| 876960000000 | 1400.46 |
| 877046400000 | 1376.59 |
| 877305600000 | 1376.4 |
| 877392000000 | 1384.74 |
| 877478400000 | 1375.68 |
| 877564800000 | 1343.88 |
| 877651200000 | 1347.83 |
| 877910400000 | 1330.66 |
| 877996800000 | 1286.18 |
| 878083200000 | 1336.9 |
| 878169600000 | 1322.87 |
| 878256000000 | 1332.59 |
| 878515200000 | 1351.84 |
| 878601600000 | 1354.72 |
| 878688000000 | 1368 |
| 878774400000 | 1361.21 |
| 878860800000 | 1338.05 |
| 879120000000 | 1350.65 |
| 879206400000 | 1350.12 |
| 879292800000 | 1330.99 |
| 879379200000 | 1328.2 |
| 879465600000 | 1330.11 |
| 879724800000 | 1363.52 |
| 879811200000 | 1365.01 |
| 879897600000 | 1360.05 |
| 879984000000 | 1378.51 |
| 880070400000 | 1395.74 |
| 880329600000 | 1374.17 |
| 880416000000 | 1361.41 |
| 880502400000 | 1367.98 |
| 880588800000 | 1371.57 |
| 880675200000 | 1375.28 |
| 880934400000 | 1395.41 |
| 881020800000 | 1400.76 |
| 881107200000 | 1400.29 |
| 881193600000 | 1413.37 |
| 881280000000 | 1414.11 |
| 881539200000 | 1433.09 |
| 881625600000 | 1448.12 |
| 881712000000 | 1436.55 |
| 881798400000 | 1423.03 |
| 881884800000 | 1422.15 |
| 882144000000 | 1424.25 |
| 882230400000 | 1445.34 |
| 882316800000 | 1456.09 |
| 882403200000 | 1456.81 |
| 882489600000 | 1427.24 |
| 882748800000 | 1428.16 |
| 882835200000 | 1435.21 |
| 882921600000 | 1434.58 |
| 883008000000 | 1437.48 |
| 883094400000 | 1438.83 |
| 883353600000 | 1462.69 |
| 883440000000 | 1465.96 |
| 883526400000 | 1464.96 |
| 883699200000 | 1479.13 |
| 883958400000 | 1487.8 |
| 884044800000 | 1476.02 |
| 884131200000 | 1477.28 |
| 884217600000 | 1465.6 |
| 884304000000 | 1444.13 |
| 884563200000 | 1412.97 |
| 884649600000 | 1434.24 |
| 884736000000 | 1440.86 |
| 884822400000 | 1441.85 |
| 884908800000 | 1463.48 |
| 885168000000 | 1474.43 |
| 885254400000 | 1476.59 |
| 885340800000 | 1483.92 |
| 885427200000 | 1489.36 |
| 885513600000 | 1502.96 |
| 885772800000 | 1498.46 |
| 885859200000 | 1513.83 |
| 885945600000 | 1519.42 |
| 886032000000 | 1521.77 |
| 886118400000 | 1527.68 |
| 886377600000 | 1562.88 |
| 886464000000 | 1569.4 |
| 886550400000 | 1575.61 |
| 886636800000 | 1591.91 |
| 886723200000 | 1583.6 |
| 886982400000 | 1573.22 |
| 887068800000 | 1580.49 |
| 887155200000 | 1582.93 |
| 887241600000 | 1577.12 |
| 887328000000 | 1575.54 |
| 887587200000 | 1585.94 |
| 887673600000 | 1603.3 |
| 887760000000 | 1609.54 |
| 887846400000 | 1606.65 |
| 887932800000 | 1609.38 |
| 888192000000 | 1627.26 |
| 888278400000 | 1621.87 |
| 888364800000 | 1638.38 |
| 888451200000 | 1647.08 |
| 888537600000 | 1651.95 |
| 888796800000 | 1676.27 |
| 888883200000 | 1674.27 |
| 888969600000 | 1649.25 |
| 889056000000 | 1625.9 |
| 889142400000 | 1658.53 |
| 889401600000 | 1673.8 |
| 889488000000 | 1679.95 |
| 889574400000 | 1685.93 |
| 889660800000 | 1686.15 |
| 889747200000 | 1710.03 |
| 890006400000 | 1713.53 |
| 890092800000 | 1730.22 |
| 890179200000 | 1722.72 |
| 890265600000 | 1734.45 |
| 890352000000 | 1747.9 |
| 890611200000 | 1758.88 |
| 890697600000 | 1771.35 |
| 890784000000 | 1785.77 |
| 890870400000 | 1775.28 |
| 890956800000 | 1780.7 |
| 891216000000 | 1761.93 |
| 891302400000 | 1768.87 |
| 891388800000 | 1782.27 |
| 891475200000 | 1793.34 |
| 891561600000 | 1803.35 |
| 891820800000 | 1836.73 |
| 891907200000 | 1823.66 |
| 891993600000 | 1823.66 |
| 892080000000 | 1822.58 |
| 892166400000 | 1893.23 |
| 892425600000 | 1961.56 |
| 892512000000 | 2082.5 |
| 892598400000 | 2083.56 |
| 892684800000 | 2060.73 |
| 892771200000 | 2048.89 |
| 893030400000 | 2065.84 |
| 893116800000 | 2069.2 |
| 893203200000 | 2053.67 |
| 893289600000 | 2028.33 |
| 893376000000 | 2012 |
| 893635200000 | 1959.19 |
| 893721600000 | 1991.1 |
| 893808000000 | 1983.87 |
| 893894400000 | 2029.15 |
| 893980800000 | 2053.42 |
| 894240000000 | 2086.86 |
| 894326400000 | 2074.3 |
| 894412800000 | 2078.5 |
| 894499200000 | 2047.97 |
| 894585600000 | 2056.97 |
| 894844800000 | 2082.19 |
| 894931200000 | 2065.08 |
| 895017600000 | 2063.47 |
| 895104000000 | 2056.67 |
| 895190400000 | 2046.22 |
| 895449600000 | 2015.14 |
| 895536000000 | 2044.85 |
| 895622400000 | 2075.51 |
| 895708800000 | 2089.61 |
| 895795200000 | 2096.56 |
| 896054400000 | 2110.88 |
| 896140800000 | 2116.94 |
| 896227200000 | 2062.25 |
| 896313600000 | 2060.94 |
| 896400000000 | 2062.82 |
| 896659200000 | 2066.07 |
| 896745600000 | 2073.95 |
| 896832000000 | 2098.48 |
| 896918400000 | 2086.1 |
| 897004800000 | 2111.7 |
| 897264000000 | 2129.89 |
| 897350400000 | 2122.26 |
| 897436800000 | 2103.54 |
| 897523200000 | 2065.7 |
| 897609600000 | 2032.11 |
| 897868800000 | 2002.43 |
| 897955200000 | 2023.76 |
| 898041600000 | 2079.44 |
| 898128000000 | 2059.82 |
| 898214400000 | 2049.64 |
| 898473600000 | 2038.2 |
| 898560000000 | 2051.92 |
| 898646400000 | 2062.02 |
| 898732800000 | 2095.26 |
| 898819200000 | 2083.54 |
| 899078400000 | 2098.68 |
| 899164800000 | 2089.14 |
| 899251200000 | 2106.73 |
| 899337600000 | 2111.83 |
| 899424000000 | 2127.32 |
| 899683200000 | 2134.4 |
| 899769600000 | 2140.5 |
| 899856000000 | 2148.66 |
| 899942400000 | 2131.47 |
| 900028800000 | 2130.09 |
| 900288000000 | 2155.95 |
| 900374400000 | 2178.64 |
| 900460800000 | 2195.29 |
| 900547200000 | 2202.81 |
| 900633600000 | 2232.34 |
| 900892800000 | 2241.4 |
| 900979200000 | 2222 |
| 901065600000 | 2181.73 |
| 901152000000 | 2177.5 |
| 901238400000 | 2171.51 |
| 901497600000 | 2131.31 |
| 901584000000 | 2139.67 |
| 901670400000 | 2133.41 |
| 901756800000 | 2147.08 |
| 901843200000 | 2128.07 |
| 902102400000 | 2095.39 |
| 902188800000 | 2097.3 |
| 902275200000 | 2056.28 |
| 902361600000 | 2032.91 |
| 902448000000 | 2057 |
| 902707200000 | 2022.73 |
| 902793600000 | 1960.7 |
| 902880000000 | 1987.29 |
| 902966400000 | 1971.75 |
| 903052800000 | 1980.4 |
| 903312000000 | 1981.03 |
| 903398400000 | 2037.41 |
| 903484800000 | 2047.92 |
| 903571200000 | 2031.27 |
| 903657600000 | 1961.9 |
| 903916800000 | 1968.46 |
| 904003200000 | 2004.03 |
| 904089600000 | 1949.77 |
| 904176000000 | 1889.02 |
| 904262400000 | 1893.48 |
| 904521600000 | 1882.64 |
| 904608000000 | 1857.38 |
| 904694400000 | 1895.95 |
| 904780800000 | 1865.41 |
| 904867200000 | 1878.42 |
| 905126400000 | 1919.51 |
| 905212800000 | 1943.58 |
| 905299200000 | 1925.77 |
| 905385600000 | 1880.05 |
| 905472000000 | 1855.55 |
| 905731200000 | 1907.18 |
| 905817600000 | 1900.87 |
| 905904000000 | 1917.41 |
| 905990400000 | 1840 |
| 906076800000 | 1818.93 |
| 906336000000 | 1760.6 |
| 906422400000 | 1805.28 |
| 906508800000 | 1854.15 |
| 906595200000 | 1844.87 |
| 906681600000 | 1817.13 |
| 906940800000 | 1849.22 |
| 907027200000 | 1845.99 |
| 907113600000 | 1799.94 |
| 907200000000 | 1732.54 |
| 907286400000 | 1690.97 |
| 907545600000 | 1662.08 |
| 907632000000 | 1742.76 |
| 907718400000 | 1739.5 |
| 907804800000 | 1679.09 |
| 907891200000 | 1703.44 |
| 908150400000 | 1779.15 |
| 908236800000 | 1799.69 |
| 908323200000 | 1830.91 |
| 908409600000 | 1858.8 |
| 908496000000 | 1891.39 |
| 908755200000 | 1872.18 |
| 908841600000 | 1924.43 |
| 908928000000 | 1888.56 |
| 909014400000 | 1891.72 |
| 909100800000 | 1893.52 |
| 909360000000 | 1884.64 |
| 909446400000 | 1935.77 |
| 909532800000 | 1900.77 |
| 909619200000 | 1910.56 |
| 909705600000 | 1943.37 |
| 909964800000 | 1979 |
| 910051200000 | 1963.34 |
| 910137600000 | 2003.22 |
| 910224000000 | 1968.26 |
| 910310400000 | 1968.12 |
| 910569600000 | 1944.38 |
| 910656000000 | 1930.78 |
| 910742400000 | 1949.53 |
| 910828800000 | 1936 |
| 910915200000 | 1936.81 |
| 911174400000 | 1983.67 |
| 911260800000 | 1974.02 |
| 911347200000 | 1966.03 |
| 911433600000 | 1997.55 |
| 911520000000 | 2030.87 |
| 911779200000 | 2060.38 |
| 911865600000 | 2041.92 |
| 911952000000 | 2035.76 |
| 912038400000 | 2073.06 |
| 912124800000 | 2076.72 |
| 912384000000 | 2046.15 |
| 912470400000 | 1982.17 |
| 912556800000 | 1981.62 |
| 912643200000 | 2007.52 |
| 912729600000 | 2008.52 |
| 912988800000 | 2001.47 |
| 913075200000 | 2019.83 |
| 913161600000 | 2030.64 |
| 913248000000 | 2038.02 |
| 913334400000 | 2016.37 |
| 913593600000 | 2012.78 |
| 913680000000 | 2008.99 |
| 913766400000 | 2021.75 |
| 913852800000 | 2047.16 |
| 913939200000 | 2053.81 |
| 914198400000 | 2100.47 |
| 914284800000 | 2099.13 |
| 914371200000 | 2127.87 |
| 914457600000 | 2113.65 |
| 914544000000 | 2176 |
| 914803200000 | 2263.07 |
| 914889600000 | 2276.79 |
| 914976000000 | 2251.3 |
| 915062400000 | 2260.13 |
| 915408000000 | 2342.77 |
| 915494400000 | 2359.71 |
| 915580800000 | 2392.92 |
| 915667200000 | 2378.24 |
| 915753600000 | 2363.8 |
| 916012800000 | 2318.71 |
| 916099200000 | 2297.03 |
| 916185600000 | 2221.56 |
| 916272000000 | 2235.05 |
| 916358400000 | 2252.64 |
| 916617600000 | 2314.09 |
| 916704000000 | 2298.28 |
| 916790400000 | 2329.57 |
| 916876800000 | 2301.17 |
| 916963200000 | 2237.92 |
| 917222400000 | 2239.33 |
| 917308800000 | 2250.28 |
| 917395200000 | 2246.57 |
| 917481600000 | 2248.71 |
| 917568000000 | 2255.08 |
| 917827200000 | 2277.45 |
| 917913600000 | 2269.34 |
| 918000000000 | 2240.24 |
| 918086400000 | 2244.2 |
| 918172800000 | 2218.5 |
| 918432000000 | 2212.78 |
| 918518400000 | 2166.92 |
| 918604800000 | 2158.01 |
| 918691200000 | 2171.56 |
| 918777600000 | 2201.46 |
| 919036800000 | 2203.25 |
| 919123200000 | 2209.92 |
| 919209600000 | 2197.69 |
| 919296000000 | 2196.98 |
| 919382400000 | 2180.84 |
| 919641600000 | 2203.47 |
| 919728000000 | 2225.69 |
| 919814400000 | 2244.17 |
| 919900800000 | 2216.21 |
| 919987200000 | 2202.45 |
| 920246400000 | 2158.89 |
| 920332800000 | 2169.97 |
| 920419200000 | 2146.29 |
| 920505600000 | 2155.75 |
| 920592000000 | 2198.92 |
| 920851200000 | 2197.25 |
| 920937600000 | 2207.16 |
| 921024000000 | 2218.09 |
| 921110400000 | 2234.33 |
| 921196800000 | 2243.4 |
| 921456000000 | 2233.06 |
| 921542400000 | 2240.18 |
| 921628800000 | 2236.3 |
| 921715200000 | 2222.91 |
| 921801600000 | 2239.72 |
| 922060800000 | 2224.45 |
| 922147200000 | 2189.76 |
| 922233600000 | 2161.94 |
| 922320000000 | 2187.07 |
| 922406400000 | 2170.83 |
| 922665600000 | 2193.45 |
| 922752000000 | 2187.68 |
| 922838400000 | 2211.48 |
| 922924800000 | 2216.47 |
| 923011200000 | 2279.15 |
| 923270400000 | 2330.23 |
| 923356800000 | 2440.89 |
| 923443200000 | 2448.51 |
| 923529600000 | 2455.58 |
| 923616000000 | 2469.4 |
| 923875200000 | 2472.2 |
| 923961600000 | 2489.8 |
| 924048000000 | 2487.18 |
| 924134400000 | 2452.25 |
| 924220800000 | 2446.52 |
| 924480000000 | 2469.31 |
| 924566400000 | 2407.12 |
| 924652800000 | 2409.3 |
| 924739200000 | 2447.87 |
| 924825600000 | 2439.62 |
| 925084800000 | 2452.12 |
| 925171200000 | 2508.78 |
| 925257600000 | 2496.08 |
| 925344000000 | 2473.87 |
| 925430400000 | 2483.29 |
| 925689600000 | 2491.09 |
| 925776000000 | 2508.17 |
| 925862400000 | 2494.48 |
| 925948800000 | 2492.63 |
| 926035200000 | 2471.33 |
| 926294400000 | 2472.39 |
| 926380800000 | 2467.37 |
| 926467200000 | 2447.82 |
| 926553600000 | 2468.09 |
| 926640000000 | 2428.6 |
| 926899200000 | 2385.78 |
| 926985600000 | 2405.65 |
| 927072000000 | 2427.53 |
| 927158400000 | 2445.47 |
| 927244800000 | 2434.12 |
| 927504000000 | 2428.55 |
| 927590400000 | 2396.79 |
| 927676800000 | 2372.73 |
| 927763200000 | 2344.99 |
| 927849600000 | 2352.09 |
| 928108800000 | 2360.91 |
| 928195200000 | 2370.85 |
| 928281600000 | 2364.39 |
| 928368000000 | 2379.77 |
| 928454400000 | 2398.22 |
| 928713600000 | 2408.12 |
| 928800000000 | 2437.52 |
| 928886400000 | 2446.93 |
| 928972800000 | 2426.98 |
| 929059200000 | 2462.54 |
| 929318400000 | 2428.59 |
| 929404800000 | 2429.47 |
| 929491200000 | 2430.23 |
| 929577600000 | 2448.32 |
| 929664000000 | 2470.31 |
| 929923200000 | 2487.03 |
| 930009600000 | 2468.08 |
| 930096000000 | 2443.77 |
| 930182400000 | 2436.13 |
| 930268800000 | 2428.02 |
| 930528000000 | 2415.68 |
| 930614400000 | 2405.93 |
| 930700800000 | 2408.24 |
| 930787200000 | 2436.77 |
| 930873600000 | 2450.01 |
| 931132800000 | 2484.76 |
| 931219200000 | 2478.78 |
| 931305600000 | 2464.56 |
| 931392000000 | 2456.19 |
| 931478400000 | 2452.22 |
| 931737600000 | 2454.31 |
| 931824000000 | 2421.19 |
| 931910400000 | 2437.5 |
| 931996800000 | 2460.34 |
| 932083200000 | 2454.53 |
| 932342400000 | 2477.9 |
| 932428800000 | 2443.41 |
| 932515200000 | 2441.24 |
| 932601600000 | 2418.92 |
| 932688000000 | 2391.24 |
| 932947200000 | 2395.08 |
| 933033600000 | 2412.45 |
| 933120000000 | 2428.46 |
| 933206400000 | 2389.04 |
| 933292800000 | 2424.75 |
| 933552000000 | 2426.52 |
| 933638400000 | 2418.45 |
| 933724800000 | 2425.68 |
| 933811200000 | 2365.48 |
| 933897600000 | 2372.36 |
| 934156800000 | 2383.5 |
| 934243200000 | 2346.51 |
| 934329600000 | 2351.36 |
| 934416000000 | 2399.3 |
| 934502400000 | 2415.16 |
| 934761600000 | 2428.73 |
| 934848000000 | 2419.33 |
| 934934400000 | 2419.2 |
| 935020800000 | 2419.9 |
| 935107200000 | 2445.61 |
| 935366400000 | 2437.59 |
| 935452800000 | 2445.88 |
| 935539200000 | 2452.25 |
| 935625600000 | 2457.81 |
| 935712000000 | 2466.14 |
| 935971200000 | 2465.14 |
| 936057600000 | 2437.61 |
| 936144000000 | 2456.35 |
| 936230400000 | 2435.35 |
| 936316800000 | 2478.78 |
| 936576000000 | 2497.1 |
| 936662400000 | 2485.22 |
| 936748800000 | 2485.23 |
| 936835200000 | 2496.38 |
| 936921600000 | 2461.87 |
| 937180800000 | 2447.15 |
| 937267200000 | 2419.57 |
| 937353600000 | 2418.14 |
| 937440000000 | 2400.98 |
| 937526400000 | 2413.07 |
| 937785600000 | 2416.66 |
| 937872000000 | 2414.55 |
| 937958400000 | 2390.94 |
| 938044800000 | 2425.59 |
| 938131200000 | 2391 |
| 938390400000 | 2428.89 |
| 938476800000 | 2409.17 |
| 938563200000 | 2421.47 |
| 938649600000 | 2434.11 |
| 938736000000 | 2425.2 |
| 938995200000 | 2456.49 |
| 939081600000 | 2471.6 |
| 939168000000 | 2475.22 |
| 939254400000 | 2502.24 |
| 939340800000 | 2493.21 |
| 939600000000 | 2502.21 |
| 939686400000 | 2499.67 |
| 939772800000 | 2478.1 |
| 939859200000 | 2457.29 |
| 939945600000 | 2432.56 |
| 940204800000 | 2400.53 |
| 940291200000 | 2447.31 |
| 940377600000 | 2431.28 |
| 940464000000 | 2434.8 |
| 940550400000 | 2453.07 |
| 940809600000 | 2437.68 |
| 940896000000 | 2446.45 |
| 940982400000 | 2426.15 |
| 941068800000 | 2462.48 |
| 941155200000 | 2509.4 |
| 941414400000 | 2507 |
| 941500800000 | 2508.57 |
| 941587200000 | 2516.49 |
| 941673600000 | 2509.22 |
| 941760000000 | 2527.48 |
| 942019200000 | 2527.04 |
| 942105600000 | 2544.05 |
| 942192000000 | 2567.72 |
| 942278400000 | 2588.76 |
| 942364800000 | 2557.85 |
| 942624000000 | 2585.9 |
| 942710400000 | 2583.06 |
| 942796800000 | 2604.57 |
| 942883200000 | 2602.19 |
| 942969600000 | 2597.58 |
| 943228800000 | 2570.46 |
| 943315200000 | 2580.09 |
| 943401600000 | 2562.57 |
| 943488000000 | 2612.01 |
| 943574400000 | 2621.2 |
| 943833600000 | 2611.08 |
| 943920000000 | 2579.39 |
| 944006400000 | 2600.14 |
| 944092800000 | 2601.98 |
| 944179200000 | 2647.83 |
| 944438400000 | 2689.27 |
| 944524800000 | 2704.28 |
| 944611200000 | 2709.39 |
| 944697600000 | 2704.27 |
| 944784000000 | 2682.97 |
| 945043200000 | 2693.07 |
| 945129600000 | 2679.92 |
| 945216000000 | 2655.35 |
| 945302400000 | 2698.33 |
| 945388800000 | 2694.98 |
| 945648000000 | 2724.96 |
| 945734400000 | 2703.54 |
| 945820800000 | 2731.08 |
| 945907200000 | 2789.23 |
| 945993600000 | 2796.63 |
| 946252800000 | 2800.56 |
| 946339200000 | 2795.17 |
| 946425600000 | 2805.82 |
| 946512000000 | 2838.69 |
| 946598400000 | 2844.68 |
| 946857600000 | 2863.09 |
| 946944000000 | 2786.72 |
| 947030400000 | 2727.72 |
| 947116800000 | 2709.7 |
| 947203200000 | 2761.15 |
| 947462400000 | 2787.86 |
| 947548800000 | 2785.01 |
| 947635200000 | 2773.96 |
| 947721600000 | 2787.01 |
| 947808000000 | 2817.38 |
| 948067200000 | 2825.11 |
| 948153600000 | 2763.56 |
| 948240000000 | 2761.05 |
| 948326400000 | 2757.99 |
| 948412800000 | 2737.35 |
| 948672000000 | 2731.3 |
| 948758400000 | 2686.84 |
| 948844800000 | 2714.06 |
| 948931200000 | 2725.29 |
| 949017600000 | 2679.6 |
| 949276800000 | 2626.03 |
| 949363200000 | 2661.9 |
| 949449600000 | 2704.48 |
| 949536000000 | 2769.06 |
| 949622400000 | 2747.99 |
| 949881600000 | 2717.28 |
| 949968000000 | 2798.06 |
| 950054400000 | 2816.49 |
| 950140800000 | 2793.32 |
| 950227200000 | 2781.18 |
| 950486400000 | 2748.5 |
| 950572800000 | 2707.27 |
| 950659200000 | 2746.47 |
| 950745600000 | 2779.6 |
| 950832000000 | 2767.09 |
| 951091200000 | 2741.33 |
| 951177600000 | 2774.84 |
| 951264000000 | 2809.87 |
| 951350400000 | 2799.36 |
| 951436800000 | 2803.61 |
| 951696000000 | 2750.38 |
| 951782400000 | 2771.83 |
| 951868800000 | 2820.6 |
| 951955200000 | 2858.97 |
| 952041600000 | 2877.86 |
| 952300800000 | 2907.27 |
| 952387200000 | 2861.67 |
| 952473600000 | 2835.37 |
| 952560000000 | 2886.17 |
| 952646400000 | 2894.94 |
| 952905600000 | 2841.39 |
| 952992000000 | 2832.34 |
| 953078400000 | 2780.69 |
| 953164800000 | 2830.35 |
| 953251200000 | 2849.38 |
| 953510400000 | 2880.57 |
| 953596800000 | 2864.14 |
| 953683200000 | 2849.25 |
| 953769600000 | 2863.08 |
| 953856000000 | 2930.73 |
| 954115200000 | 2908.67 |
| 954201600000 | 2908.44 |
| 954288000000 | 2865.48 |
| 954374400000 | 2804.37 |
| 954460800000 | 2815.49 |
| 954720000000 | 2761.84 |
| 954806400000 | 2771.95 |
| 954892800000 | 2724.35 |
| 954979200000 | 2783.15 |
| 955065600000 | 2813.19 |
| 955324800000 | 2815.5 |
| 955411200000 | 2755.05 |
| 955497600000 | 2744.71 |
| 955584000000 | 2747.67 |
| 955670400000 | 2672.57 |
| 955929600000 | 2629.78 |
| 956016000000 | 2653.51 |
| 956102400000 | 2659.76 |
| 956188800000 | 2675.47 |
| 956275200000 | 2674.52 |
| 956534400000 | 2669 |
| 956620800000 | 2669.64 |
| 956707200000 | 2674.92 |
| 956793600000 | 2623.2 |
| 956880000000 | 2669.29 |
| 957139200000 | 2674.81 |
| 957225600000 | 2712.53 |
| 957312000000 | 2624.32 |
| 957398400000 | 2618.32 |
| 957484800000 | 2639.54 |
| 957744000000 | 2619.53 |
| 957830400000 | 2590.27 |
| 957916800000 | 2560.76 |
| 958003200000 | 2587.81 |
| 958089600000 | 2637.36 |
| 958348800000 | 2619.72 |
| 958435200000 | 2645.76 |
| 958521600000 | 2576.4 |
| 958608000000 | 2581.25 |
| 958694400000 | 2498.84 |
| 958953600000 | 2482.47 |
| 959040000000 | 2506.2 |
| 959126400000 | 2493.2 |
| 959212800000 | 2545.92 |
| 959299200000 | 2583.01 |
| 959558400000 | 2598.19 |
| 959644800000 | 2649.01 |
| 959731200000 | 2661.2 |
| 959817600000 | 2696.06 |
| 959904000000 | 2798.94 |
| 960163200000 | 2782.15 |
| 960249600000 | 2795.05 |
| 960336000000 | 2789.62 |
| 960422400000 | 2768.04 |
| 960508800000 | 2760.49 |
| 960768000000 | 2767.88 |
| 960854400000 | 2779.14 |
| 960940800000 | 2799.31 |
| 961027200000 | 2775.9 |
| 961113600000 | 2791.08 |
| 961372800000 | 2773.63 |
| 961459200000 | 2784.08 |
| 961545600000 | 2733.31 |
| 961632000000 | 2706.81 |
| 961718400000 | 2682.93 |
| 961977600000 | 2687.4 |
| 962064000000 | 2692.64 |
| 962150400000 | 2691.7 |
| 962236800000 | 2645.33 |
| 962323200000 | 2686.3 |
| 962582400000 | 2723.51 |
| 962668800000 | 2718.42 |
| 962755200000 | 2712.52 |
| 962841600000 | 2721.86 |
| 962928000000 | 2756.01 |
| 963187200000 | 2752.28 |
| 963273600000 | 2742.98 |
| 963360000000 | 2735.89 |
| 963446400000 | 2734.42 |
| 963532800000 | 2743.72 |
| 963792000000 | 2756.35 |
| 963878400000 | 2719.7 |
| 963964800000 | 2705.48 |
| 964051200000 | 2739.88 |
| 964137600000 | 2711.21 |
| 964396800000 | 2709.67 |
| 964483200000 | 2719.35 |
| 964569600000 | 2722.76 |
| 964656000000 | 2665.53 |
| 964742400000 | 2624.52 |
| 965001600000 | 2649.23 |
| 965088000000 | 2633.47 |
| 965174400000 | 2620.13 |
| 965260800000 | 2566.99 |
| 965347200000 | 2597.69 |
| 965606400000 | 2625.43 |
| 965692800000 | 2608.87 |
| 965779200000 | 2625.42 |
| 965865600000 | 2635.68 |
| 965952000000 | 2628.57 |
| 966211200000 | 2652.28 |
| 966297600000 | 2673.96 |
| 966384000000 | 2687.79 |
| 966470400000 | 2672.43 |
| 966556800000 | 2652.73 |
| 966816000000 | 2637.13 |
| 966902400000 | 2624.75 |
| 966988800000 | 2623.58 |
| 967075200000 | 2626.67 |
| 967161600000 | 2634.52 |
| 967420800000 | 2636.24 |
| 967507200000 | 2616.5 |
| 967593600000 | 2606.48 |
| 967680000000 | 2606.8 |
| 967766400000 | 2691.27 |
| 968025600000 | 2710.28 |
| 968112000000 | 2661.94 |
| 968198400000 | 2595.95 |
| 968284800000 | 2607.98 |
| 968371200000 | 2541.84 |
| 968630400000 | 2515.71 |
| 968716800000 | 2518.96 |
| 968803200000 | 2486.99 |
| 968889600000 | 2513.65 |
| 968976000000 | 2472.57 |
| 969235200000 | 2450.87 |
| 969321600000 | 2449.09 |
| 969408000000 | 2409.9 |
| 969494400000 | 2409.17 |
| 969580800000 | 2451.14 |
| 969840000000 | 2474.4 |
| 969926400000 | 2469.79 |
| 970012800000 | 2480.22 |
| 970099200000 | 2472.16 |
| 970185600000 | 2480.96 |
| 970444800000 | 2486.51 |
| 970531200000 | 2494.69 |
| 970617600000 | 2480.23 |
| 970704000000 | 2478.28 |
| 970790400000 | 2465.11 |
| 971049600000 | 2413.39 |
| 971136000000 | 2424.6 |
| 971222400000 | 2368.7 |
| 971308800000 | 2372.56 |
| 971395200000 | 2363.79 |
| 971654400000 | 2371.57 |
| 971740800000 | 2356.35 |
| 971827200000 | 2302.24 |
| 971913600000 | 2367.42 |
| 972000000000 | 2379.48 |
| 972259200000 | 2377.8 |
| 972345600000 | 2432.53 |
| 972432000000 | 2378.86 |
| 972518400000 | 2369.54 |
| 972604800000 | 2418.56 |
| 972864000000 | 2427.18 |
| 972950400000 | 2464.11 |
| 973036800000 | 2496.98 |
| 973123200000 | 2488.29 |
| 973209600000 | 2505.5 |
| 973468800000 | 2486.03 |
| 973555200000 | 2488.52 |
| 973641600000 | 2469.97 |
| 973728000000 | 2475.39 |
| 973814400000 | 2435.73 |
| 974073600000 | 2397.51 |
| 974160000000 | 2453.44 |
| 974246400000 | 2460.31 |
| 974332800000 | 2442.06 |
| 974419200000 | 2425.1 |
| 974678400000 | 2384.73 |
| 974764800000 | 2385.83 |
| 974851200000 | 2329.17 |
| 974937600000 | 2335.98 |
| 975024000000 | 2369.09 |
| 975283200000 | 2415.78 |
| 975369600000 | 2390.94 |
| 975456000000 | 2390.82 |
| 975542400000 | 2379.14 |
| 975628800000 | 2424.88 |
| 975888000000 | 2419.61 |
| 975974400000 | 2467.5 |
| 976060800000 | 2476.38 |
| 976147200000 | 2465.8 |
| 976233600000 | 2469.9 |
| 976492800000 | 2495.6 |
| 976579200000 | 2488.96 |
| 976665600000 | 2474.84 |
| 976752000000 | 2466.44 |
| 976838400000 | 2440.63 |
| 977097600000 | 2453.52 |
| 977184000000 | 2470.13 |
| 977270400000 | 2433.5 |
| 977356800000 | 2425.5 |
| 977443200000 | 2448.93 |
| 977702400000 | 2509.98 |
| 977788800000 | 2576.34 |
| 977875200000 | 2677.19 |
| 977961600000 | 2689.22 |
| 978048000000 | 2710.05 |
| 978393600000 | 2705.54 |
| 978480000000 | 2629.87 |
| 978566400000 | 2720.1 |
| 978652800000 | 2729.34 |
| 978912000000 | 2693.56 |
| 978998400000 | 2651.37 |
| 979084800000 | 2629.78 |
| 979171200000 | 2691.02 |
| 979257600000 | 2700.66 |
| 979516800000 | 2686.47 |
| 979603200000 | 2646.58 |
| 979689600000 | 2688.92 |
| 979776000000 | 2704.04 |
| 979862400000 | 2675.11 |
| 980121600000 | 2689.33 |
| 980208000000 | 2683.9 |
| 980294400000 | 2671.21 |
| 980380800000 | 2673.16 |
| 980467200000 | 2678.62 |
| 980726400000 | 2667.56 |
| 980812800000 | 2686.81 |
| 980899200000 | 2707.81 |
| 980985600000 | 2703.53 |
| 981072000000 | 2669.64 |
| 981331200000 | 2681.23 |
| 981417600000 | 2671.92 |
| 981504000000 | 2640.47 |
| 981590400000 | 2606.6 |
| 981676800000 | 2585.88 |
| 981936000000 | 2626.98 |
| 982022400000 | 2601.34 |
| 982108800000 | 2568.85 |
| 982195200000 | 2568.12 |
| 982281600000 | 2533.93 |
| 982540800000 | 2546.73 |
| 982627200000 | 2499.01 |
| 982713600000 | 2477.27 |
| 982800000000 | 2456.81 |
| 982886400000 | 2448.23 |
| 983145600000 | 2447.58 |
| 983232000000 | 2466.28 |
| 983318400000 | 2472.32 |
| 983404800000 | 2474.17 |
| 983491200000 | 2480.72 |
| 983750400000 | 2500.09 |
| 983836800000 | 2539.76 |
| 983923200000 | 2531.56 |
| 984009600000 | 2526.5 |
| 984096000000 | 2497.24 |
| 984355200000 | 2432.04 |
| 984441600000 | 2373.82 |
| 984528000000 | 2325.56 |
| 984614400000 | 2335.66 |
| 984700800000 | 2274.7 |
| 984960000000 | 2262.53 |
| 985046400000 | 2313.62 |
| 985132800000 | 2249.1 |
| 985219200000 | 2134.54 |
| 985305600000 | 2192.29 |
| 985564800000 | 2278.19 |
| 985651200000 | 2323.18 |
| 985737600000 | 2279.04 |
| 985824000000 | 2262.75 |
| 985910400000 | 2266.12 |
| 986169600000 | 2261.94 |
| 986256000000 | 2225.55 |
| 986342400000 | 2253.99 |
| 986428800000 | 2292.67 |
| 986515200000 | 2299.09 |
| 986774400000 | 2324.88 |
| 986860800000 | 2350.11 |
| 986947200000 | 2359.72 |
| 987033600000 | 2367.53 |
| 987120000000 | 2360.41 |
| 987379200000 | 2359.84 |
| 987465600000 | 2331.86 |
| 987552000000 | 2383.54 |
| 987638400000 | 2423.95 |
| 987724800000 | 2422.42 |
| 987984000000 | 2389.06 |
| 988070400000 | 2391.78 |
| 988156800000 | 2395.59 |
| 988243200000 | 2417.62 |
| 988329600000 | 2432.6 |
| 988588800000 | 2445.04 |
| 988675200000 | 2448.42 |
| 988761600000 | 2443.72 |
| 988848000000 | 2390.4 |
| 988934400000 | 2422.2 |
| 989193600000 | 2425.41 |
| 989280000000 | 2406.57 |
| 989366400000 | 2399.17 |
| 989452800000 | 2479.76 |
| 989539200000 | 2472.67 |
| 989798400000 | 2422.39 |
| 989884800000 | 2465.02 |
| 989971200000 | 2483.88 |
| 990057600000 | 2504.34 |
| 990144000000 | 2520.28 |
| 990403200000 | 2524.37 |
| 990489600000 | 2508.42 |
| 990576000000 | 2464.36 |
| 990662400000 | 2468.86 |
| 990748800000 | 2461.05 |
| 991008000000 | 2462.5 |
| 991094400000 | 2441.93 |
| 991180800000 | 2414.45 |
| 991267200000 | 2392.81 |
| 991353600000 | 2392.15 |
| 991612800000 | 2395.35 |
| 991699200000 | 2435.78 |
| 991785600000 | 2405.26 |
| 991872000000 | 2410.03 |
| 991958400000 | 2401.7 |
| 992217600000 | 2361.84 |
| 992304000000 | 2328.05 |
| 992390400000 | 2359.87 |
| 992476800000 | 2350.28 |
| 992563200000 | 2332.37 |
| 992822400000 | 2310.32 |
| 992908800000 | 2302.72 |
| 992995200000 | 2296.14 |
| 993081600000 | 2299.78 |
| 993168000000 | 2308.44 |
| 993427200000 | 2321.26 |
| 993513600000 | 2285.52 |
| 993600000000 | 2290.26 |
| 993686400000 | 2281.64 |
| 993772800000 | 2311.57 |
| 994032000000 | 2338.95 |
| 994118400000 | 2310.85 |
| 994204800000 | 2290.08 |
| 994291200000 | 2250.23 |
| 994377600000 | 2230.37 |
| 994636800000 | 2228.38 |
| 994723200000 | 2228.03 |
| 994809600000 | 2206.06 |
| 994896000000 | 2225.4 |
| 994982400000 | 2241.02 |
| 995241600000 | 2229.45 |
| 995328000000 | 2218.17 |
| 995414400000 | 2226.47 |
| 995500800000 | 2260.05 |
| 995587200000 | 2240.67 |
| 995846400000 | 2240.84 |
| 995932800000 | 2219.71 |
| 996019200000 | 2202.18 |
| 996105600000 | 2213.23 |
| 996192000000 | 2251.16 |
| 996451200000 | 2273.04 |
| 996537600000 | 2298.28 |
| 996624000000 | 2322.5 |
| 996710400000 | 2328.95 |
| 996796800000 | 2313.48 |
| 997056000000 | 2303.75 |
| 997142400000 | 2294.59 |
| 997228800000 | 2273.93 |
| 997315200000 | 2259.55 |
| 997401600000 | 2247.65 |
| 997660800000 | 2264.14 |
| 997747200000 | 2307.73 |
| 997833600000 | 2313.52 |
| 997920000000 | 2293.09 |
| 998006400000 | 2263.38 |
| 998265600000 | 2257.09 |
| 998352000000 | 2286.8 |
| 998438400000 | 2284.65 |
| 998524800000 | 2285.81 |
| 998611200000 | 2314.97 |
| 998870400000 | 2315.74 |
| 998956800000 | 2292.39 |
| 999043200000 | 2283.53 |
| 999129600000 | 2255.36 |
| 999216000000 | 2249.76 |
| 999475200000 | 2219.18 |
| 999561600000 | 2206.55 |
| 999648000000 | 2219.1 |
| 999734400000 | 2196.39 |
| 999820800000 | 2159.81 |
| 1000080000000 | 2127.84 |
| 1000166400000 | 2029.86 |
| 1000252800000 | 2053.89 |
| 1000339200000 | 2080.6 |
| 1000425600000 | 1998.86 |
| 1000684800000 | 2052.91 |
| 1000771200000 | 2035.66 |
| 1000857600000 | 1997.81 |
| 1000944000000 | 1910.55 |
| 1001030400000 | 1840.39 |
| 1001289600000 | 1938.7 |
| 1001376000000 | 1977.14 |
| 1001462400000 | 2000.07 |
| 1001548800000 | 2019 |
| 1001635200000 | 2068.28 |
| 1001894400000 | 2033.53 |
| 1001980800000 | 2047.39 |
| 1002067200000 | 2058.47 |
| 1002153600000 | 2124.95 |
| 1002240000000 | 2121.47 |
| 1002499200000 | 2121.82 |
| 1002585600000 | 2100.94 |
| 1002672000000 | 2151.31 |
| 1002758400000 | 2157.35 |
| 1002844800000 | 2162.55 |
| 1003104000000 | 2116.24 |
| 1003190400000 | 2136.41 |
| 1003276800000 | 2172.37 |
| 1003363200000 | 2140.62 |
| 1003449600000 | 2094.16 |
| 1003708800000 | 2111.46 |
| 1003795200000 | 2159.61 |
| 1003881600000 | 2170.8 |
| 1003968000000 | 2132.57 |
| 1004054400000 | 2179.8 |
| 1004313600000 | 2162.18 |
| 1004400000000 | 2110.06 |
| 1004486400000 | 2133.84 |
| 1004572800000 | 2156 |
| 1004659200000 | 2202.91 |
| 1004918400000 | 2254.1 |
| 1005004800000 | 2253.74 |
| 1005091200000 | 2271.25 |
| 1005177600000 | 2303.57 |
| 1005264000000 | 2280.59 |
| 1005523200000 | 2232.91 |
| 1005609600000 | 2274.44 |
| 1005696000000 | 2278.23 |
| 1005782400000 | 2283.51 |
| 1005868800000 | 2304.69 |
| 1006128000000 | 2315.04 |
| 1006214400000 | 2293.21 |
| 1006300800000 | 2281.73 |
| 1006387200000 | 2297.28 |
| 1006473600000 | 2284.36 |
| 1006732800000 | 2292.97 |
| 1006819200000 | 2269.72 |
| 1006905600000 | 2252.59 |
| 1006992000000 | 2250.6 |
| 1007078400000 | 2269.39 |
| 1007337600000 | 2249.95 |
| 1007424000000 | 2276.93 |
| 1007510400000 | 2333.47 |
| 1007596800000 | 2361.03 |
| 1007683200000 | 2329.34 |
| 1007942400000 | 2288.87 |
| 1008028800000 | 2295.56 |
| 1008115200000 | 2288.34 |
| 1008201600000 | 2241.16 |
| 1008288000000 | 2248.07 |
| 1008547200000 | 2300 |
| 1008633600000 | 2298.01 |
| 1008720000000 | 2272.01 |
| 1008806400000 | 2254.34 |
| 1008892800000 | 2270.57 |
| 1009152000000 | 2268.16 |
| 1009238400000 | 2255.32 |
| 1009324800000 | 2266.12 |
| 1009411200000 | 2299.91 |
| 1009497600000 | 2315.58 |
| 1009756800000 | 2318.57 |
| 1009929600000 | 2327.94 |
| 1010016000000 | 2360.79 |
| 1010102400000 | 2361.7 |
| 1010361600000 | 2334.02 |
| 1010448000000 | 2309.26 |
| 1010534400000 | 2305.04 |
| 1010620800000 | 2283.39 |
| 1010707200000 | 2301.98 |
| 1010966400000 | 2254.25 |
| 1011052800000 | 2257.65 |
| 1011139200000 | 2224.81 |
| 1011225600000 | 2247.07 |
| 1011312000000 | 2247.2 |
| 1011571200000 | 2231.75 |
| 1011657600000 | 2236.8 |
| 1011744000000 | 2236.88 |
| 1011830400000 | 2265.42 |
| 1011916800000 | 2221.53 |
| 1012176000000 | 2233.59 |
| 1012262400000 | 2208.55 |
| 1012348800000 | 2178.71 |
| 1012435200000 | 2198.98 |
| 1012521600000 | 2211.67 |
| 1012780800000 | 2208.27 |
| 1012867200000 | 2162.67 |
| 1012953600000 | 2143.77 |
| 1013040000000 | 2169.41 |
| 1013126400000 | 2172.35 |
| 1013385600000 | 2202.73 |
| 1013472000000 | 2199.02 |
| 1013558400000 | 2203.94 |
| 1013644800000 | 2232.04 |
| 1013731200000 | 2209.79 |
| 1013990400000 | 2193.51 |
| 1014076800000 | 2166.12 |
| 1014163200000 | 2139.68 |
| 1014249600000 | 2157.62 |
| 1014336000000 | 2152.07 |
| 1014595200000 | 2166.42 |
| 1014681600000 | 2167.99 |
| 1014768000000 | 2206.23 |
| 1014854400000 | 2205.47 |
| 1014940800000 | 2220.42 |
| 1015200000000 | 2280.68 |
| 1015286400000 | 2273.15 |
| 1015372800000 | 2291.89 |
| 1015459200000 | 2318.5 |
| 1015545600000 | 2312.82 |
| 1015804800000 | 2303.49 |
| 1015891200000 | 2283.57 |
| 1015977600000 | 2287.3 |
| 1016064000000 | 2303.37 |
| 1016150400000 | 2322.68 |
| 1016409600000 | 2334.03 |
| 1016496000000 | 2341.56 |
| 1016582400000 | 2327.09 |
| 1016668800000 | 2316.7 |
| 1016755200000 | 2315.46 |
| 1017014400000 | 2299.8 |
| 1017100800000 | 2303.71 |
| 1017187200000 | 2299.06 |
| 1017273600000 | 2319.01 |
| 1017360000000 | 2320.99 |
| 1017619200000 | 2345.01 |
| 1017705600000 | 2324.98 |
| 1017792000000 | 2326.46 |
| 1017878400000 | 2299.79 |
| 1017964800000 | 2302.71 |
| 1018224000000 | 2259.28 |
| 1018310400000 | 2279.3 |
| 1018396800000 | 2298.46 |
| 1018483200000 | 2267.08 |
| 1018569600000 | 2272.14 |
| 1018828800000 | 2289.98 |
| 1018915200000 | 2333.34 |
| 1019001600000 | 2350.84 |
| 1019088000000 | 2335.36 |
| 1019174400000 | 2342.43 |
| 1019433600000 | 2321.26 |
| 1019520000000 | 2311.38 |
| 1019606400000 | 2312.61 |
| 1019692800000 | 2303.45 |
| 1019779200000 | 2299.82 |
| 1020038400000 | 2298.29 |
| 1020124800000 | 2305.41 |
| 1020211200000 | 2311.64 |
| 1020297600000 | 2302.52 |
| 1020384000000 | 2319.14 |
| 1020643200000 | 2315.5 |
| 1020729600000 | 2285.01 |
| 1020816000000 | 2312.65 |
| 1020902400000 | 2313.94 |
| 1020988800000 | 2298.47 |
| 1021248000000 | 2312.6 |
| 1021334400000 | 2321.27 |
| 1021420800000 | 2348.28 |
| 1021507200000 | 2343.79 |
| 1021593600000 | 2351.71 |
| 1021852800000 | 2341.72 |
| 1021939200000 | 2335.19 |
| 1022025600000 | 2316.57 |
| 1022112000000 | 2312.59 |
| 1022198400000 | 2310.88 |
| 1022457600000 | 2311.5 |
| 1022544000000 | 2305.53 |
| 1022630400000 | 2315.23 |
| 1022716800000 | 2294.08 |
| 1022803200000 | 2294.24 |
| 1023062400000 | 2294.86 |
| 1023148800000 | 2258.46 |
| 1023235200000 | 2241.07 |
| 1023321600000 | 2244.9 |
| 1023408000000 | 2211.04 |
| 1023667200000 | 2214.72 |
| 1023753600000 | 2245.48 |
| 1023840000000 | 2193.04 |
| 1023926400000 | 2162.92 |
| 1024012800000 | 2113.08 |
| 1024272000000 | 2180.34 |
| 1024358400000 | 2183.33 |
| 1024444800000 | 2158.42 |
| 1024531200000 | 2125.3 |
| 1024617600000 | 2134.46 |
| 1024876800000 | 2086.11 |
| 1024963200000 | 2145.14 |
| 1025049600000 | 2123.47 |
| 1025136000000 | 2148.16 |
| 1025222400000 | 2227.35 |
| 1025481600000 | 2228.9 |
| 1025568000000 | 2152.82 |
| 1025654400000 | 2085.17 |
| 1025740800000 | 2123.59 |
| 1025827200000 | 2195.13 |
| 1026086400000 | 2219.46 |
| 1026172800000 | 2204.65 |
| 1026259200000 | 2132.71 |
| 1026345600000 | 2054.57 |
| 1026432000000 | 2059.24 |
| 1026691200000 | 1985.57 |
| 1026777600000 | 1989.67 |
| 1026864000000 | 2056.68 |
| 1026950400000 | 2086.62 |
| 1027036800000 | 1995.17 |
| 1027296000000 | 1895.46 |
| 1027382400000 | 1823.3 |
| 1027468800000 | 1807.6 |
| 1027555200000 | 1893.08 |
| 1027641600000 | 1887.91 |
| 1027900800000 | 1981 |
| 1027987200000 | 1979.94 |
| 1028073600000 | 1979.78 |
| 1028160000000 | 1909.68 |
| 1028246400000 | 1911.73 |
| 1028505600000 | 1843.23 |
| 1028592000000 | 1890.85 |
| 1028678400000 | 1886.65 |
| 1028764800000 | 1942.82 |
| 1028851200000 | 1975.83 |
| 1029110400000 | 1948.93 |
| 1029196800000 | 1975.95 |
| 1029283200000 | 1928.15 |
| 1029369600000 | 1991.58 |
| 1029456000000 | 2003.01 |
| 1029715200000 | 2044.91 |
| 1029801600000 | 2018.42 |
| 1029888000000 | 2040.34 |
| 1029974400000 | 2057.68 |
| 1030060800000 | 2034.87 |
| 1030320000000 | 2018.63 |
| 1030406400000 | 2078.35 |
| 1030492800000 | 1993.85 |
| 1030579200000 | 1970.24 |
| 1030665600000 | 1984.8 |
| 1030924800000 | 1951.97 |
| 1031011200000 | 1897.7 |
| 1031097600000 | 1902.04 |
| 1031184000000 | 1890.72 |
| 1031270400000 | 1932.18 |
| 1031529600000 | 1898.85 |
| 1031616000000 | 1937.78 |
| 1031702400000 | 1976.24 |
| 1031788800000 | 1915.36 |
| 1031875200000 | 1861.82 |
| 1032134400000 | 1854.8 |
| 1032220800000 | 1842.58 |
| 1032307200000 | 1785.82 |
| 1032393600000 | 1766.89 |
| 1032480000000 | 1765.79 |
| 1032739200000 | 1700.81 |
| 1032825600000 | 1680.14 |
| 1032912000000 | 1698.65 |
| 1032998400000 | 1776.23 |
| 1033084800000 | 1781.61 |
| 1033344000000 | 1709.81 |
| 1033430400000 | 1731.17 |
| 1033516800000 | 1784.7 |
| 1033603200000 | 1761.48 |
| 1033689600000 | 1713.45 |
| 1033948800000 | 1694.55 |
| 1034035200000 | 1659.3 |
| 1034121600000 | 1668.2 |
| 1034208000000 | 1700.83 |
| 1034294400000 | 1786.56 |
| 1034553600000 | 1769.42 |
| 1034640000000 | 1862.84 |
| 1034726400000 | 1836.09 |
| 1034812800000 | 1877.51 |
| 1034899200000 | 1867.17 |
| 1035158400000 | 1873.85 |
| 1035244800000 | 1867.25 |
| 1035331200000 | 1807.63 |
| 1035417600000 | 1856.11 |
| 1035504000000 | 1842.94 |
| 1035763200000 | 1880.64 |
| 1035849600000 | 1804.26 |
| 1035936000000 | 1849.27 |
| 1036022400000 | 1885.27 |
| 1036108800000 | 1873.64 |
| 1036368000000 | 1941.62 |
| 1036454400000 | 1954.52 |
| 1036540800000 | 1932.03 |
| 1036627200000 | 1912.46 |
| 1036713600000 | 1899.48 |
| 1036972800000 | 1881.46 |
| 1037059200000 | 1910.51 |
| 1037145600000 | 1887.37 |
| 1037232000000 | 1919.75 |
| 1037318400000 | 1938.09 |
| 1037577600000 | 1955.7 |
| 1037664000000 | 1935.23 |
| 1037750400000 | 1931.47 |
| 1037836800000 | 1992.44 |
| 1037923200000 | 1989.19 |
| 1038182400000 | 1964.33 |
| 1038268800000 | 1924.48 |
| 1038355200000 | 1966.42 |
| 1038441600000 | 1985.65 |
| 1038528000000 | 1983.81 |
| 1038787200000 | 1988.86 |
| 1038873600000 | 1946.11 |
| 1038960000000 | 1943.55 |
| 1039046400000 | 1919.85 |
| 1039132800000 | 1927.51 |
| 1039392000000 | 1886.7 |
| 1039478400000 | 1890.49 |
| 1039564800000 | 1910.91 |
| 1039651200000 | 1898.99 |
| 1039737600000 | 1880.21 |
| 1039996800000 | 1934.25 |
| 1040083200000 | 1916.53 |
| 1040169600000 | 1876.42 |
| 1040256000000 | 1868.77 |
| 1040342400000 | 1889.1 |
| 1040601600000 | 1893.43 |
| 1040688000000 | 1899.8 |
| 1040774400000 | 1902.2 |
| 1040860800000 | 1910.39 |
| 1040947200000 | 1861.01 |
| 1041206400000 | 1888.21 |
| 1041292800000 | 1906.6 |
| 1041465600000 | 1939.91 |
| 1041552000000 | 1965.15 |
| 1041811200000 | 1977.57 |
| 1041897600000 | 1950.2 |
| 1041984000000 | 1938.56 |
| 1042070400000 | 1950.34 |
| 1042156800000 | 1966.63 |
| 1042416000000 | 1962.17 |
| 1042502400000 | 1975.05 |
| 1042588800000 | 1948.68 |
| 1042675200000 | 1954.76 |
| 1042761600000 | 1915.44 |
| 1043020800000 | 1894.87 |
| 1043107200000 | 1884.46 |
| 1043193600000 | 1851.23 |
| 1043280000000 | 1840.24 |
| 1043366400000 | 1837.64 |
| 1043625600000 | 1777.92 |
| 1043712000000 | 1776.6 |
| 1043798400000 | 1786.27 |
| 1043884800000 | 1824.83 |
| 1043971200000 | 1818.98 |
| 1044230400000 | 1853.89 |
| 1044316800000 | 1810.54 |
| 1044403200000 | 1831.19 |
| 1044489600000 | 1798.45 |
| 1044576000000 | 1780.36 |
| 1044835200000 | 1756.37 |
| 1044921600000 | 1797.14 |
| 1045008000000 | 1761.19 |
| 1045094400000 | 1770.46 |
| 1045180800000 | 1791.77 |
| 1045440000000 | 1814.41 |
| 1045526400000 | 1824 |
| 1045612800000 | 1791.55 |
| 1045699200000 | 1789.95 |
| 1045785600000 | 1796.49 |
| 1046044800000 | 1780.23 |
| 1046131200000 | 1722.91 |
| 1046217600000 | 1716.78 |
| 1046304000000 | 1723.72 |
| 1046390400000 | 1759.18 |
| 1046649600000 | 1777.58 |
| 1046736000000 | 1742.33 |
| 1046822400000 | 1737.28 |
| 1046908800000 | 1722.38 |
| 1046995200000 | 1691.93 |
| 1047254400000 | 1657.95 |
| 1047340800000 | 1658.03 |
| 1047427200000 | 1600.27 |
| 1047513600000 | 1663.72 |
| 1047600000000 | 1722.81 |
| 1047859200000 | 1758.77 |
| 1047945600000 | 1765.33 |
| 1048032000000 | 1779.86 |
| 1048118400000 | 1777.21 |
| 1048204800000 | 1823.31 |
| 1048464000000 | 1766.14 |
| 1048550400000 | 1787.28 |
| 1048636800000 | 1792.57 |
| 1048723200000 | 1760.46 |
| 1048809600000 | 1769.89 |
| 1049068800000 | 1727.82 |
| 1049155200000 | 1749.63 |
| 1049241600000 | 1787.15 |
| 1049328000000 | 1800.66 |
| 1049414400000 | 1822.8 |
| 1049673600000 | 1868.63 |
| 1049760000000 | 1847.12 |
| 1049846400000 | 1857.1 |
| 1049932800000 | 1827.33 |
| 1050019200000 | 1838.26 |
| 1050278400000 | 1858.44 |
| 1050364800000 | 1895.2 |
| 1050451200000 | 1892.83 |
| 1050537600000 | 1900.38 |
| 1050624000000 | 1899.58 |
| 1050883200000 | 1895.24 |
| 1050969600000 | 1925.28 |
| 1051056000000 | 1954.71 |
| 1051142400000 | 1934.21 |
| 1051228800000 | 1911.94 |
| 1051488000000 | 1947.77 |
| 1051574400000 | 1951.94 |
| 1051660800000 | 1969.14 |
| 1051747200000 | 1972.45 |
| 1051833600000 | 1981.65 |
| 1052092800000 | 2004.47 |
| 1052179200000 | 2047.79 |
| 1052265600000 | 2024.06 |
| 1052352000000 | 1993.53 |
| 1052438400000 | 2011.53 |
| 1052697600000 | 2024.04 |
| 1052784000000 | 2023.37 |
| 1052870400000 | 2022.69 |
| 1052956800000 | 2033.65 |
| 1053043200000 | 2063.43 |
| 1053302400000 | 2013.62 |
| 1053388800000 | 2029.52 |
| 1053475200000 | 2006.73 |
| 1053561600000 | 2039.7 |
| 1053648000000 | 2045.7 |
| 1053907200000 | 2046.18 |
| 1053993600000 | 2056.21 |
| 1054080000000 | 2089.11 |
| 1054166400000 | 2114.95 |
| 1054252800000 | 2095.44 |
| 1054512000000 | 2136.32 |
| 1054598400000 | 2116.56 |
| 1054684800000 | 2127.45 |
| 1054771200000 | 2145.32 |
| 1054857600000 | 2167.17 |
| 1055116800000 | 2146.42 |
| 1055203200000 | 2146.36 |
| 1055289600000 | 2186.52 |
| 1055376000000 | 2203.12 |
| 1055462400000 | 2191.51 |
| 1055721600000 | 2220.92 |
| 1055808000000 | 2240.97 |
| 1055894400000 | 2232.9 |
| 1055980800000 | 2205.19 |
| 1056067200000 | 2195.57 |
| 1056326400000 | 2153.9 |
| 1056412800000 | 2134.47 |
| 1056499200000 | 2154.69 |
| 1056585600000 | 2125.99 |
| 1056672000000 | 2129.37 |
| 1056931200000 | 2116.24 |
| 1057017600000 | 2089.76 |
| 1057104000000 | 2122.09 |
| 1057190400000 | 2126.27 |
| 1057276800000 | 2121.47 |
| 1057536000000 | 2141.45 |
| 1057622400000 | 2134.99 |
| 1057708800000 | 2127.62 |
| 1057795200000 | 2112.91 |
| 1057881600000 | 2122.16 |
| 1058140800000 | 2146.27 |
| 1058227200000 | 2113.35 |
| 1058313600000 | 2098.94 |
| 1058400000000 | 2077.23 |
| 1058486400000 | 2093.06 |
| 1058745600000 | 2094.07 |
| 1058832000000 | 2100.13 |
| 1058918400000 | 2123.24 |
| 1059004800000 | 2161.08 |
| 1059091200000 | 2154.64 |
| 1059350400000 | 2179.37 |
| 1059436800000 | 2164.73 |
| 1059523200000 | 2158.74 |
| 1059609600000 | 2159.05 |
| 1059696000000 | 2138.25 |
| 1059955200000 | 2140.18 |
| 1060041600000 | 2157.71 |
| 1060128000000 | 2122.79 |
| 1060214400000 | 2132.6 |
| 1060300800000 | 2136.8 |
| 1060560000000 | 2154.98 |
| 1060646400000 | 2158.13 |
| 1060732800000 | 2167.05 |
| 1060819200000 | 2185.73 |
| 1060905600000 | 2190.48 |
| 1061164800000 | 2190.8 |
| 1061251200000 | 2189.35 |
| 1061337600000 | 2180.98 |
| 1061424000000 | 2163.98 |
| 1061510400000 | 2163.84 |
| 1061769600000 | 2146.74 |
| 1061856000000 | 2124.99 |
| 1061942400000 | 2142.7 |
| 1062028800000 | 2150.73 |
| 1062115200000 | 2147.89 |
| 1062374400000 | 2175.13 |
| 1062460800000 | 2155.44 |
| 1062547200000 | 2196.1 |
| 1062633600000 | 2205.29 |
| 1062720000000 | 2226.34 |
| 1062979200000 | 2236.68 |
| 1063065600000 | 2236.33 |
| 1063152000000 | 2213.7 |
| 1063238400000 | 2216.43 |
| 1063324800000 | 2223.22 |
| 1063584000000 | 2231.08 |
| 1063670400000 | 2231.75 |
| 1063756800000 | 2260.85 |
| 1063843200000 | 2272.96 |
| 1063929600000 | 2276.95 |
| 1064188800000 | 2255.42 |
| 1064275200000 | 2242.99 |
| 1064361600000 | 2248.94 |
| 1064448000000 | 2230.92 |
| 1064534400000 | 2212.84 |
| 1064793600000 | 2222.76 |
| 1064880000000 | 2195.1 |
| 1064966400000 | 2239.95 |
| 1065052800000 | 2247.93 |
| 1065139200000 | 2282.4 |
| 1065398400000 | 2294.4 |
| 1065484800000 | 2288.04 |
| 1065571200000 | 2296.67 |
| 1065657600000 | 2322.49 |
| 1065744000000 | 2325.04 |
| 1066003200000 | 2345.05 |
| 1066089600000 | 2343.17 |
| 1066176000000 | 2347.12 |
| 1066262400000 | 2336.67 |
| 1066348800000 | 2337.9 |
| 1066608000000 | 2336.91 |
| 1066694400000 | 2343.51 |
| 1066780800000 | 2331.67 |
| 1066867200000 | 2309.42 |
| 1066953600000 | 2312.01 |
| 1067212800000 | 2323.11 |
| 1067299200000 | 2332.82 |
| 1067385600000 | 2338.94 |
| 1067472000000 | 2350.75 |
| 1067558400000 | 2341.41 |
| 1067817600000 | 2352.6 |
| 1067904000000 | 2351.06 |
| 1067990400000 | 2328.76 |
| 1068076800000 | 2333.37 |
| 1068163200000 | 2372.36 |
| 1068422400000 | 2350.13 |
| 1068508800000 | 2346.2 |
| 1068595200000 | 2373.17 |
| 1068681600000 | 2398.82 |
| 1068768000000 | 2422.68 |
| 1069027200000 | 2379.52 |
| 1069113600000 | 2405.15 |
| 1069200000000 | 2386.87 |
| 1069286400000 | 2388.37 |
| 1069372800000 | 2397.88 |
| 1069632000000 | 2413.76 |
| 1069718400000 | 2418.46 |
| 1069804800000 | 2438.26 |
| 1069891200000 | 2441.59 |
| 1069977600000 | 2450.26 |
| 1070236800000 | 2482.08 |
| 1070323200000 | 2493.69 |
| 1070409600000 | 2512.66 |
| 1070496000000 | 2501.34 |
| 1070582400000 | 2501.53 |
| 1070841600000 | 2501.63 |
| 1070928000000 | 2520.66 |
| 1071014400000 | 2500.05 |
| 1071100800000 | 2503.73 |
| 1071187200000 | 2520.6 |
| 1071446400000 | 2532.04 |
| 1071532800000 | 2529.99 |
| 1071619200000 | 2540.21 |
| 1071705600000 | 2566.31 |
| 1071792000000 | 2565.41 |
| 1072051200000 | 2565.61 |
| 1072137600000 | 2577.91 |
| 1072224000000 | 2593.86 |
| 1072310400000 | 2592.79 |
| 1072396800000 | 2587.09 |
| 1072656000000 | 2608.07 |
| 1072742400000 | 2624.23 |
| 1072828800000 | 2645.09 |
| 1073001600000 | 2674.39 |
| 1073260800000 | 2701.57 |
| 1073347200000 | 2714.49 |
| 1073433600000 | 2687.09 |
| 1073520000000 | 2727.85 |
| 1073606400000 | 2738.95 |
| 1073865600000 | 2721.45 |
| 1073952000000 | 2725.57 |
| 1074038400000 | 2726.96 |
| 1074124800000 | 2714.15 |
| 1074211200000 | 2697.06 |
| 1074470400000 | 2699.4 |
| 1074556800000 | 2731.58 |
| 1074643200000 | 2756.19 |
| 1074729600000 | 2774.7 |
| 1074816000000 | 2758.39 |
| 1075075200000 | 2723.52 |
| 1075161600000 | 2749.9 |
| 1075248000000 | 2742.39 |
| 1075334400000 | 2687.58 |
| 1075420800000 | 2685.03 |
| 1075680000000 | 2690.16 |
| 1075766400000 | 2708.96 |
| 1075852800000 | 2695.72 |
| 1075939200000 | 2703 |
| 1076025600000 | 2745.66 |
| 1076284800000 | 2773.81 |
| 1076371200000 | 2778.07 |
| 1076457600000 | 2779.62 |
| 1076544000000 | 2807.84 |
| 1076630400000 | 2794.44 |
| 1076889600000 | 2801.78 |
| 1076976000000 | 2836.05 |
| 1077062400000 | 2837.03 |
| 1077148800000 | 2842.06 |
| 1077235200000 | 2800.86 |
| 1077494400000 | 2803.11 |
| 1077580800000 | 2799.02 |
| 1077667200000 | 2785.7 |
| 1077753600000 | 2760.21 |
| 1077840000000 | 2758.54 |
| 1078099200000 | 2791.55 |
| 1078185600000 | 2775.35 |
| 1078272000000 | 2729.36 |
| 1078358400000 | 2757.05 |
| 1078444800000 | 2798.85 |
| 1078704000000 | 2797.12 |
| 1078790400000 | 2777.03 |
| 1078876800000 | 2731.78 |
| 1078963200000 | 2664.18 |
| 1079049600000 | 2657.61 |
| 1079308800000 | 2614.37 |
| 1079395200000 | 2653.62 |
| 1079481600000 | 2664.78 |
| 1079568000000 | 2661.3 |
| 1079654400000 | 2664.79 |
| 1079913600000 | 2620.77 |
| 1080000000000 | 2614 |
| 1080086400000 | 2588.86 |
| 1080172800000 | 2614.83 |
| 1080259200000 | 2603.51 |
| 1080518400000 | 2644.82 |
| 1080604800000 | 2650.64 |
| 1080691200000 | 2667.58 |
| 1080777600000 | 2716.44 |
| 1080864000000 | 2715.75 |
| 1081123200000 | 2703.65 |
| 1081209600000 | 2699.67 |
| 1081296000000 | 2719.08 |
| 1081382400000 | 2717.88 |
| 1081468800000 | 2717.93 |
| 1081728000000 | 2713.28 |
| 1081814400000 | 2697.72 |
| 1081900800000 | 2660.49 |
| 1081987200000 | 2660.46 |
| 1082073600000 | 2698.87 |
| 1082332800000 | 2704.17 |
| 1082419200000 | 2696.85 |
| 1082505600000 | 2661.25 |
| 1082592000000 | 2674.7 |
| 1082678400000 | 2676.51 |
| 1082937600000 | 2693.75 |
| 1083024000000 | 2703.77 |
| 1083110400000 | 2652.65 |
| 1083196800000 | 2652.75 |
| 1083283200000 | 2639.45 |
| 1083542400000 | 2648.65 |
| 1083628800000 | 2688.54 |
| 1083715200000 | 2710.8 |
| 1083801600000 | 2663.05 |
| 1083888000000 | 2628.54 |
| 1084147200000 | 2548.7 |
| 1084233600000 | 2566.38 |
| 1084320000000 | 2559.51 |
| 1084406400000 | 2574 |
| 1084492800000 | 2562.07 |
| 1084752000000 | 2555.89 |
| 1084838400000 | 2566.9 |
| 1084924800000 | 2626.91 |
| 1085011200000 | 2587.28 |
| 1085097600000 | 2603.72 |
| 1085356800000 | 2609.04 |
| 1085443200000 | 2624.51 |
| 1085529600000 | 2645.11 |
| 1085616000000 | 2697.27 |
| 1085702400000 | 2675.99 |
| 1085961600000 | 2680.96 |
| 1086048000000 | 2665.27 |
| 1086134400000 | 2687.51 |
| 1086220800000 | 2691.39 |
| 1086307200000 | 2710.89 |
| 1086566400000 | 2745.67 |
| 1086652800000 | 2742.99 |
| 1086739200000 | 2705.08 |
| 1086825600000 | 2709.71 |
| 1086912000000 | 2688.68 |
| 1087171200000 | 2666.03 |
| 1087257600000 | 2685.96 |
| 1087344000000 | 2697.23 |
| 1087430400000 | 2706.36 |
| 1087516800000 | 2728.88 |
| 1087776000000 | 2719.75 |
| 1087862400000 | 2690.23 |
| 1087948800000 | 2699.73 |
| 1088035200000 | 2730.88 |
| 1088121600000 | 2721.02 |
| 1088380800000 | 2750.67 |
| 1088467200000 | 2721.23 |
| 1088553600000 | 2713.27 |
| 1088640000000 | 2702.31 |
| 1088726400000 | 2715.57 |
| 1088985600000 | 2708.09 |
| 1089072000000 | 2694.3 |
| 1089158400000 | 2710.41 |
| 1089244800000 | 2728.27 |
| 1089331200000 | 2724 |
| 1089590400000 | 2715.69 |
| 1089676800000 | 2701.94 |
| 1089763200000 | 2711.82 |
| 1089849600000 | 2678.15 |
| 1089936000000 | 2699.22 |
| 1090195200000 | 2680.63 |
| 1090281600000 | 2677.23 |
| 1090368000000 | 2671.29 |
| 1090454400000 | 2640.54 |
| 1090540800000 | 2614.48 |
| 1090800000000 | 2598.38 |
| 1090886400000 | 2603.94 |
| 1090972800000 | 2606.33 |
| 1091059200000 | 2643.43 |
| 1091145600000 | 2641.14 |
| 1091404800000 | 2637.29 |
| 1091491200000 | 2650.92 |
| 1091577600000 | 2630.07 |
| 1091664000000 | 2633.3 |
| 1091750400000 | 2619.17 |
| 1092009600000 | 2596.69 |
| 1092096000000 | 2624.69 |
| 1092182400000 | 2585 |
| 1092268800000 | 2585.01 |
| 1092355200000 | 2601.08 |
| 1092614400000 | 2624.85 |
| 1092700800000 | 2625.44 |
| 1092787200000 | 2620.36 |
| 1092873600000 | 2639.44 |
| 1092960000000 | 2625.5 |
| 1093219200000 | 2635.66 |
| 1093305600000 | 2613.84 |
| 1093392000000 | 2617.08 |
| 1093478400000 | 2637.8 |
| 1093564800000 | 2646.66 |
| 1093824000000 | 2643.58 |
| 1093910400000 | 2641.27 |
| 1093996800000 | 2663.91 |
| 1094083200000 | 2670.73 |
| 1094169600000 | 2669.57 |
| 1094428800000 | 2684.02 |
| 1094515200000 | 2682.27 |
| 1094601600000 | 2692.45 |
| 1094688000000 | 2683.65 |
| 1094774400000 | 2721.58 |
| 1095033600000 | 2733.82 |
| 1095120000000 | 2732.69 |
| 1095206400000 | 2697.3 |
| 1095292800000 | 2707.47 |
| 1095379200000 | 2728.93 |
| 1095638400000 | 2715.17 |
| 1095724800000 | 2752.41 |
| 1095811200000 | 2733.77 |
| 1095897600000 | 2726.98 |
| 1095984000000 | 2728.84 |
| 1096243200000 | 2717.04 |
| 1096329600000 | 2733.75 |
| 1096416000000 | 2744.98 |
| 1096502400000 | 2748.21 |
| 1096588800000 | 2792.11 |
| 1096848000000 | 2788.85 |
| 1096934400000 | 2802.83 |
| 1097020800000 | 2800.3 |
| 1097107200000 | 2795.23 |
| 1097193600000 | 2811.74 |
| 1097452800000 | 2802.1 |
| 1097539200000 | 2763.03 |
| 1097625600000 | 2762.12 |
| 1097712000000 | 2771.3 |
| 1097798400000 | 2784.53 |
| 1098057600000 | 2785.15 |
| 1098144000000 | 2812.94 |
| 1098230400000 | 2804.3 |
| 1098316800000 | 2821.06 |
| 1098403200000 | 2823.32 |
| 1098662400000 | 2807.84 |
| 1098748800000 | 2816.03 |
| 1098835200000 | 2848.89 |
| 1098921600000 | 2859.24 |
| 1099008000000 | 2848.2 |
| 1099267200000 | 2878.32 |
| 1099353600000 | 2895.01 |
| 1099440000000 | 2928.35 |
| 1099526400000 | 2938.15 |
| 1099612800000 | 2960.75 |
| 1099872000000 | 2966.65 |
| 1099958400000 | 2956.89 |
| 1100044800000 | 2964.75 |
| 1100131200000 | 2987.95 |
| 1100217600000 | 3006.98 |
| 1100476800000 | 3005.94 |
| 1100563200000 | 2994.01 |
| 1100649600000 | 3033.06 |
| 1100736000000 | 3025.37 |
| 1100822400000 | 3016.04 |
| 1101081600000 | 2996.77 |
| 1101168000000 | 3011.42 |
| 1101254400000 | 3026.27 |
| 1101340800000 | 3066.5 |
| 1101427200000 | 3065.79 |
| 1101686400000 | 3069.1 |
| 1101772800000 | 3055.85 |
| 1101859200000 | 3095.56 |
| 1101945600000 | 3101.23 |
| 1102032000000 | 3115.91 |
| 1102291200000 | 3114.06 |
| 1102377600000 | 3125.93 |
| 1102464000000 | 3082.76 |
| 1102550400000 | 3058.19 |
| 1102636800000 | 3061.99 |
| 1102896000000 | 3102.94 |
| 1102982400000 | 3103.56 |
| 1103068800000 | 3133.83 |
| 1103155200000 | 3113.33 |
| 1103241600000 | 3079.96 |
| 1103500800000 | 3130.73 |
| 1103587200000 | 3113.92 |
| 1103673600000 | 3135.06 |
| 1103760000000 | 3162.65 |
| 1103846400000 | 3174.69 |
| 1104105600000 | 3189.19 |
| 1104192000000 | 3187.71 |
| 1104278400000 | 3183.25 |
| 1104364800000 | 3192.88 |
| 1104451200000 | 3184.63 |
| 1104710400000 | 3172.9 |
| 1104796800000 | 3145.84 |
| 1104883200000 | 3120.85 |
| 1104969600000 | 3112.3 |
| 1105056000000 | 3103.11 |
| 1105315200000 | 3113.29 |
| 1105401600000 | 3102.2 |
| 1105488000000 | 3108.67 |
| 1105574400000 | 3099.47 |
| 1105660800000 | 3089.68 |
| 1105920000000 | 3099.78 |
| 1106006400000 | 3087.83 |
| 1106092800000 | 3095.13 |
| 1106179200000 | 3061.48 |
| 1106265600000 | 3068.81 |
| 1106524800000 | 3077.4 |
| 1106611200000 | 3077.33 |
| 1106697600000 | 3105.19 |
| 1106784000000 | 3111.07 |
| 1106870400000 | 3091.73 |
| 1107129600000 | 3118.89 |
| 1107216000000 | 3135.64 |
| 1107302400000 | 3150.64 |
| 1107388800000 | 3129.36 |
| 1107475200000 | 3155.05 |
| 1107734400000 | 3145.26 |
| 1107820800000 | 3135.15 |
| 1107907200000 | 3137.14 |
| 1107993600000 | 3159.67 |
| 1108080000000 | 3185.49 |
| 1108339200000 | 3212.19 |
| 1108425600000 | 3226.33 |
| 1108512000000 | 3212.35 |
| 1108598400000 | 3234.38 |
| 1108684800000 | 3238.54 |
| 1108944000000 | 3236.27 |
| 1109030400000 | 3250.78 |
| 1109116800000 | 3227.83 |
| 1109203200000 | 3228.68 |
| 1109289600000 | 3261.19 |
| 1109548800000 | 3269.14 |
| 1109635200000 | 3272.38 |
| 1109721600000 | 3254.88 |
| 1109808000000 | 3258.35 |
| 1109894400000 | 3309.52 |
| 1110153600000 | 3293.58 |
| 1110240000000 | 3313.71 |
| 1110326400000 | 3299.53 |
| 1110412800000 | 3285.6 |
| 1110499200000 | 3305.4 |
| 1110758400000 | 3279.11 |
| 1110844800000 | 3292.18 |
| 1110931200000 | 3278.3 |
| 1111017600000 | 3266.43 |
| 1111104000000 | 3249.97 |
| 1111363200000 | 3217.94 |
| 1111449600000 | 3229.89 |
| 1111536000000 | 3174.82 |
| 1111622400000 | 3182.33 |
| 1111708800000 | 3182.34 |
| 1111968000000 | 3165.7 |
| 1112054400000 | 3178.55 |
| 1112140800000 | 3181.16 |
| 1112227200000 | 3189.66 |
| 1112313600000 | 3195.87 |
| 1112572800000 | 3147.55 |
| 1112659200000 | 3178.43 |
| 1112745600000 | 3194.12 |
| 1112832000000 | 3216.87 |
| 1112918400000 | 3210.29 |
| 1113177600000 | 3232.72 |
| 1113264000000 | 3202.4 |
| 1113350400000 | 3221.48 |
| 1113436800000 | 3193.07 |
| 1113523200000 | 3174.3 |
| 1113782400000 | 3139.93 |
| 1113868800000 | 3165.69 |
| 1113955200000 | 3157.55 |
| 1114041600000 | 3164.31 |
| 1114128000000 | 3183.49 |
| 1114387200000 | 3173.2 |
| 1114473600000 | 3158.02 |
| 1114560000000 | 3119.93 |
| 1114646400000 | 3107.45 |
| 1114732800000 | 3112.8 |
| 1114992000000 | 3105.94 |
| 1115078400000 | 3132.56 |
| 1115164800000 | 3168.93 |
| 1115251200000 | 3182.72 |
| 1115337600000 | 3174.11 |
| 1115596800000 | 3158.29 |
| 1115683200000 | 3147.63 |
| 1115769600000 | 3127.7 |
| 1115856000000 | 3122.56 |
| 1115942400000 | 3108.34 |
| 1116201600000 | 3089.54 |
| 1116288000000 | 3096 |
| 1116374400000 | 3134.71 |
| 1116460800000 | 3144.68 |
| 1116547200000 | 3128.9 |
| 1116806400000 | 3152.87 |
| 1116892800000 | 3151.3 |
| 1116979200000 | 3151.67 |
| 1117065600000 | 3155.3 |
| 1117152000000 | 3158.96 |
| 1117411200000 | 3157.62 |
| 1117497600000 | 3124.06 |
| 1117584000000 | 3146.2 |
| 1117670400000 | 3150.7 |
| 1117756800000 | 3141.08 |
| 1118016000000 | 3133.4 |
| 1118102400000 | 3168.36 |
| 1118188800000 | 3176.23 |
| 1118275200000 | 3141.87 |
| 1118361600000 | 3141.97 |
| 1118620800000 | 3131.31 |
| 1118707200000 | 3137.41 |
| 1118793600000 | 3141.76 |
| 1118880000000 | 3151.1 |
| 1118966400000 | 3193.11 |
| 1119225600000 | 3168.57 |
| 1119312000000 | 3184.88 |
| 1119398400000 | 3188.3 |
| 1119484800000 | 3179.9 |
| 1119571200000 | 3162.24 |
| 1119830400000 | 3149.68 |
| 1119916800000 | 3153.6 |
| 1120003200000 | 3162.29 |
| 1120089600000 | 3161.86 |
| 1120176000000 | 3150.1 |
| 1120435200000 | 3140.89 |
| 1120521600000 | 3134.62 |
| 1120608000000 | 3158.3 |
| 1120694400000 | 3107.1 |
| 1120780800000 | 3145.53 |
| 1121040000000 | 3200.12 |
| 1121126400000 | 3222.86 |
| 1121212800000 | 3213.75 |
| 1121299200000 | 3232.69 |
| 1121385600000 | 3211.4 |
| 1121644800000 | 3209.16 |
| 1121731200000 | 3206.4 |
| 1121817600000 | 3204.96 |
| 1121904000000 | 3236.92 |
| 1121990400000 | 3237.34 |
| 1122249600000 | 3238.4 |
| 1122336000000 | 3228.35 |
| 1122422400000 | 3242.04 |
| 1122508800000 | 3271.06 |
| 1122595200000 | 3285.03 |
| 1122854400000 | 3304.22 |
| 1122940800000 | 3330.55 |
| 1123027200000 | 3357.7 |
| 1123113600000 | 3345.65 |
| 1123200000000 | 3324 |
| 1123459200000 | 3352.61 |
| 1123545600000 | 3368.49 |
| 1123632000000 | 3410.35 |
| 1123718400000 | 3415.28 |
| 1123804800000 | 3405.16 |
| 1124064000000 | 3385.41 |
| 1124150400000 | 3366.25 |
| 1124236800000 | 3354.66 |
| 1124323200000 | 3309.49 |
| 1124409600000 | 3333.63 |
| 1124668800000 | 3358.72 |
| 1124755200000 | 3330.75 |
| 1124841600000 | 3328.19 |
| 1124928000000 | 3314.11 |
| 1125014400000 | 3302.12 |
| 1125273600000 | 3295.32 |
| 1125360000000 | 3273.15 |
| 1125446400000 | 3328.78 |
| 1125532800000 | 3397.08 |
| 1125619200000 | 3417.72 |
| 1125878400000 | 3428.93 |
| 1125964800000 | 3448.92 |
| 1126051200000 | 3452.33 |
| 1126137600000 | 3439.18 |
| 1126224000000 | 3454.15 |
| 1126483200000 | 3421.66 |
| 1126569600000 | 3395.99 |
| 1126656000000 | 3415.5 |
| 1126742400000 | 3392.02 |
| 1126828800000 | 3412.26 |
| 1127088000000 | 3400.44 |
| 1127174400000 | 3410.96 |
| 1127260800000 | 3390.38 |
| 1127347200000 | 3356.5 |
| 1127433600000 | 3352.2 |
| 1127692800000 | 3383.59 |
| 1127779200000 | 3365.02 |
| 1127865600000 | 3396.24 |
| 1127952000000 | 3384.97 |
| 1128038400000 | 3409.65 |
| 1128297600000 | 3395.08 |
| 1128384000000 | 3413.36 |
| 1128470400000 | 3382.94 |
| 1128556800000 | 3387.36 |
| 1128643200000 | 3367.2 |
| 1128902400000 | 3357.38 |
| 1128988800000 | 3350.67 |
| 1129075200000 | 3336.14 |
| 1129161600000 | 3276.71 |
| 1129248000000 | 3321.33 |
| 1129507200000 | 3308.79 |
| 1129593600000 | 3273.97 |
| 1129680000000 | 3234.39 |
| 1129766400000 | 3247.11 |
| 1129852800000 | 3242.33 |
| 1130112000000 | 3270.52 |
| 1130198400000 | 3293.38 |
| 1130284800000 | 3300.44 |
| 1130371200000 | 3274.55 |
| 1130457600000 | 3267.87 |
| 1130716800000 | 3311.26 |
| 1130803200000 | 3316.98 |
| 1130889600000 | 3350.16 |
| 1130976000000 | 3383.21 |
| 1131062400000 | 3325.54 |
| 1131321600000 | 3333.46 |
| 1131408000000 | 3325.13 |
| 1131494400000 | 3315.57 |
| 1131580800000 | 3320.78 |
| 1131667200000 | 3345.43 |
| 1131926400000 | 3344 |
| 1132012800000 | 3325.16 |
| 1132099200000 | 3297.05 |
| 1132185600000 | 3329.77 |
| 1132272000000 | 3344.82 |
| 1132531200000 | 3363.78 |
| 1132617600000 | 3359.4 |
| 1132704000000 | 3396.73 |
| 1132790400000 | 3387.91 |
| 1132876800000 | 3381.94 |
| 1133136000000 | 3377.33 |
| 1133222400000 | 3375.94 |
| 1133308800000 | 3366.27 |
| 1133395200000 | 3399.55 |
| 1133481600000 | 3419.47 |
| 1133740800000 | 3425.44 |
| 1133827200000 | 3449.53 |
| 1133913600000 | 3430.05 |
| 1134000000000 | 3461.52 |
| 1134086400000 | 3462.58 |
| 1134345600000 | 3497.6 |
| 1134432000000 | 3496.53 |
| 1134518400000 | 3515.22 |
| 1134604800000 | 3483.67 |
| 1134691200000 | 3524.74 |
| 1134950400000 | 3518.01 |
| 1135036800000 | 3500.32 |
| 1135123200000 | 3495.97 |
| 1135209600000 | 3503.79 |
| 1135296000000 | 3505.66 |
| 1135555200000 | 3505.66 |
| 1135641600000 | 3514.03 |
| 1135728000000 | 3525.55 |
| 1135814400000 | 3524.12 |
| 1135900800000 | 3488.15 |
| 1136160000000 | 3500.94 |
| 1136246400000 | 3575.24 |
| 1136332800000 | 3643.6 |
| 1136419200000 | 3632.81 |
| 1136505600000 | 3673.4 |
| 1136764800000 | 3658.93 |
| 1136851200000 | 3633.79 |
| 1136937600000 | 3663.23 |
| 1137024000000 | 3657.51 |
| 1137110400000 | 3647.53 |
| 1137369600000 | 3668.7 |
| 1137456000000 | 3624.33 |
| 1137542400000 | 3602.77 |
| 1137628800000 | 3628.22 |
| 1137715200000 | 3598.18 |
| 1137974400000 | 3646.02 |
| 1138060800000 | 3634.92 |
| 1138147200000 | 3672.32 |
| 1138233600000 | 3704.83 |
| 1138320000000 | 3712.67 |
| 1138579200000 | 3695.24 |
| 1138665600000 | 3713.4 |
| 1138752000000 | 3738.74 |
| 1138838400000 | 3701.27 |
| 1138924800000 | 3676.83 |
| 1139184000000 | 3673.99 |
| 1139270400000 | 3655.13 |
| 1139356800000 | 3649.83 |
| 1139443200000 | 3692.54 |
| 1139529600000 | 3666.07 |
| 1139788800000 | 3683.5 |
| 1139875200000 | 3667.83 |
| 1139961600000 | 3678.89 |
| 1140048000000 | 3695.33 |
| 1140134400000 | 3716.62 |
| 1140393600000 | 3732.97 |
| 1140480000000 | 3730.8 |
| 1140566400000 | 3748.17 |
| 1140652800000 | 3754.32 |
| 1140739200000 | 3749.73 |
| 1140998400000 | 3756.77 |
| 1141084800000 | 3724.61 |
| 1141171200000 | 3760.24 |
| 1141257600000 | 3742.5 |
| 1141344000000 | 3750.7 |
| 1141603200000 | 3771.38 |
| 1141689600000 | 3711.7 |
| 1141776000000 | 3697.97 |
| 1141862400000 | 3727.68 |
| 1141948800000 | 3744.97 |
| 1142208000000 | 3784.24 |
| 1142294400000 | 3820.43 |
| 1142380800000 | 3834.17 |
| 1142467200000 | 3873.71 |
| 1142553600000 | 3881.9 |
| 1142812800000 | 3891.03 |
| 1142899200000 | 3868.91 |
| 1142985600000 | 3881.42 |
| 1143072000000 | 3844.3 |
| 1143158400000 | 3873.41 |
| 1143417600000 | 3847.97 |
| 1143504000000 | 3842.76 |
| 1143590400000 | 3824.97 |
| 1143676800000 | 3902.12 |
| 1143763200000 | 3864.16 |
| 1144022400000 | 3900.72 |
| 1144108800000 | 3926.94 |
| 1144195200000 | 3944.44 |
| 1144281600000 | 3940.56 |
| 1144368000000 | 3886.91 |
| 1144627200000 | 3905.3 |
| 1144713600000 | 3869 |
| 1144800000000 | 3856.66 |
| 1144886400000 | 3864.08 |
| 1144972800000 | 3864.11 |
| 1145232000000 | 3921.85 |
| 1145318400000 | 3922.88 |
| 1145404800000 | 3984.99 |
| 1145491200000 | 3987.83 |
| 1145577600000 | 4026.05 |
| 1145836800000 | 4014.39 |
| 1145923200000 | 4023.93 |
| 1146009600000 | 4046.2 |
| 1146096000000 | 4056.28 |
| 1146182400000 | 4057.64 |
| 1146441600000 | 4075.03 |
| 1146528000000 | 4116.71 |
| 1146614400000 | 4072.82 |
| 1146700800000 | 4118.89 |
| 1146787200000 | 4176.73 |
| 1147046400000 | 4172.25 |
| 1147132800000 | 4206.05 |
| 1147219200000 | 4198.24 |
| 1147305600000 | 4191.97 |
| 1147392000000 | 4127.22 |
| 1147651200000 | 4053.03 |
| 1147737600000 | 4066.57 |
| 1147824000000 | 3934.9 |
| 1147910400000 | 3929.77 |
| 1147996800000 | 3899.17 |
| 1148256000000 | 3827.64 |
| 1148342400000 | 3932.52 |
| 1148428800000 | 3851.33 |
| 1148515200000 | 3905.34 |
| 1148601600000 | 3960.32 |
| 1148860800000 | 3967.76 |
| 1148947200000 | 3922.6 |
| 1149033600000 | 3947.93 |
| 1149120000000 | 3956.2 |
| 1149206400000 | 4000.03 |
| 1149465600000 | 3979.71 |
| 1149552000000 | 3866.04 |
| 1149638400000 | 3879.79 |
| 1149724800000 | 3736.68 |
| 1149811200000 | 3801.37 |
| 1150070400000 | 3753.6 |
| 1150156800000 | 3665.94 |
| 1150243200000 | 3687.59 |
| 1150329600000 | 3775.08 |
| 1150416000000 | 3754.97 |
| 1150675200000 | 3757.67 |
| 1150761600000 | 3784.23 |
| 1150848000000 | 3806.28 |
| 1150934400000 | 3801.03 |
| 1151020800000 | 3789.25 |
| 1151280000000 | 3786.64 |
| 1151366400000 | 3774 |
| 1151452800000 | 3761.64 |
| 1151539200000 | 3832.92 |
| 1151625600000 | 3962.42 |
| 1151884800000 | 3986.8 |
| 1151971200000 | 3993.61 |
| 1152057600000 | 3922.19 |
| 1152144000000 | 3969.9 |
| 1152230400000 | 3985.83 |
| 1152489600000 | 3973.78 |
| 1152576000000 | 3942.13 |
| 1152662400000 | 3932 |
| 1152748800000 | 3877.34 |
| 1152835200000 | 3811.99 |
| 1153094400000 | 3763.71 |
| 1153180800000 | 3750.03 |
| 1153267200000 | 3854.53 |
| 1153353600000 | 3886.38 |
| 1153440000000 | 3864.22 |
| 1153699200000 | 3917.7 |
| 1153785600000 | 3921.38 |
| 1153872000000 | 3934.38 |
| 1153958400000 | 4012.45 |
| 1154044800000 | 4047.96 |
| 1154304000000 | 4029.84 |
| 1154390400000 | 3991.78 |
| 1154476800000 | 4056.72 |
| 1154563200000 | 4017.23 |
| 1154649600000 | 4096.81 |
| 1154908800000 | 4040.22 |
| 1154995200000 | 4035.74 |
| 1155081600000 | 4082.82 |
| 1155168000000 | 4016.02 |
| 1155254400000 | 4018.91 |
| 1155513600000 | 4048.46 |
| 1155600000000 | 4096.99 |
| 1155686400000 | 4136.04 |
| 1155772800000 | 4142.56 |
| 1155859200000 | 4120.13 |
| 1156118400000 | 4148.72 |
| 1156204800000 | 4127.46 |
| 1156291200000 | 4102.21 |
| 1156377600000 | 4113.45 |
| 1156464000000 | 4101.58 |
| 1156723200000 | 4132.8 |
| 1156809600000 | 4130.83 |
| 1156896000000 | 4178.69 |
| 1156982400000 | 4157.6 |
| 1157068800000 | 4177.94 |
| 1157328000000 | 4215.08 |
| 1157414400000 | 4182.1 |
| 1157500800000 | 4130.69 |
| 1157587200000 | 4073.98 |
| 1157673600000 | 4070.19 |
| 1157932800000 | 4056.74 |
| 1158019200000 | 4107.88 |
| 1158105600000 | 4115.02 |
| 1158192000000 | 4136.02 |
| 1158278400000 | 4115.07 |
| 1158537600000 | 4128.42 |
| 1158624000000 | 4110.75 |
| 1158710400000 | 4154.05 |
| 1158796800000 | 4177.49 |
| 1158883200000 | 4155.38 |
| 1159142400000 | 4131.85 |
| 1159228800000 | 4167.56 |
| 1159315200000 | 4202.81 |
| 1159401600000 | 4199.36 |
| 1159488000000 | 4189.27 |
| 1159747200000 | 4213.18 |
| 1159833600000 | 4200.81 |
| 1159920000000 | 4213.91 |
| 1160006400000 | 4237.88 |
| 1160092800000 | 4210.08 |
| 1160352000000 | 4221.19 |
| 1160438400000 | 4228.17 |
| 1160524800000 | 4235.95 |
| 1160611200000 | 4266.22 |
| 1160697600000 | 4264.08 |
| 1160956800000 | 4280.51 |
| 1161043200000 | 4243.51 |
| 1161129600000 | 4274.19 |
| 1161216000000 | 4301.77 |
| 1161302400000 | 4316.42 |
| 1161561600000 | 4313.36 |
| 1161648000000 | 4312.74 |
| 1161734400000 | 4340.63 |
| 1161820800000 | 4362.38 |
| 1161907200000 | 4370.36 |
| 1162166400000 | 4354.07 |
| 1162252800000 | 4368.78 |
| 1162339200000 | 4389.69 |
| 1162425600000 | 4370.27 |
| 1162512000000 | 4363.28 |
| 1162771200000 | 4415.24 |
| 1162857600000 | 4465.29 |
| 1162944000000 | 4448.56 |
| 1163030400000 | 4452.37 |
| 1163116800000 | 4469.43 |
| 1163376000000 | 4460.9 |
| 1163462400000 | 4448.13 |
| 1163548800000 | 4472.34 |
| 1163635200000 | 4481.13 |
| 1163721600000 | 4454.48 |
| 1163980800000 | 4465.97 |
| 1164067200000 | 4474.94 |
| 1164153600000 | 4509.41 |
| 1164240000000 | 4504.15 |
| 1164326400000 | 4519.54 |
| 1164585600000 | 4462.16 |
| 1164672000000 | 4458.53 |
| 1164758400000 | 4517.44 |
| 1164844800000 | 4520.17 |
| 1164931200000 | 4513.42 |
| 1165190400000 | 4538.64 |
| 1165276800000 | 4563.94 |
| 1165363200000 | 4568.18 |
| 1165449600000 | 4587.2 |
| 1165536000000 | 4597.83 |
| 1165795200000 | 4588.24 |
| 1165881600000 | 4613.55 |
| 1165968000000 | 4635.96 |
| 1166054400000 | 4645.66 |
| 1166140800000 | 4642.6 |
| 1166400000000 | 4630.6 |
| 1166486400000 | 4635.88 |
| 1166572800000 | 4653.18 |
| 1166659200000 | 4640.48 |
| 1166745600000 | 4615.13 |
| 1167004800000 | 4615.13 |
| 1167091200000 | 4607.45 |
| 1167177600000 | 4653.23 |
| 1167264000000 | 4660.75 |
| 1167350400000 | 4661.94 |
| 1167696000000 | 4753.63 |
| 1167782400000 | 4724.78 |
| 1167868800000 | 4672.92 |
| 1167955200000 | 4598.76 |
| 1168214400000 | 4599.34 |
| 1168300800000 | 4606.21 |
| 1168387200000 | 4557.95 |
| 1168473600000 | 4617.82 |
| 1168560000000 | 4654.79 |
| 1168819200000 | 4683.69 |
| 1168905600000 | 4655.6 |
| 1168992000000 | 4658.47 |
| 1169078400000 | 4657.14 |
| 1169164800000 | 4688.72 |
| 1169424000000 | 4674.37 |
| 1169510400000 | 4701.15 |
| 1169596800000 | 4719.71 |
| 1169683200000 | 4709.19 |
| 1169769600000 | 4652.15 |
| 1170028800000 | 4675.49 |
| 1170115200000 | 4699.08 |
| 1170201600000 | 4688.22 |
| 1170288000000 | 4750.77 |
| 1170374400000 | 4756.18 |
| 1170633600000 | 4741.65 |
| 1170720000000 | 4766.4 |
| 1170806400000 | 4804.97 |
| 1170892800000 | 4771.98 |
| 1170979200000 | 4780.87 |
| 1171238400000 | 4740.76 |
| 1171324800000 | 4768.28 |
| 1171411200000 | 4847.05 |
| 1171497600000 | 4848.24 |
| 1171584000000 | 4835.09 |
| 1171843200000 | 4858.6 |
| 1171929600000 | 4848.44 |
| 1172016000000 | 4808.43 |
| 1172102400000 | 4816.26 |
| 1172188800000 | 4850.03 |
| 1172448000000 | 4873.12 |
| 1172534400000 | 4756.58 |
| 1172620800000 | 4671.52 |
| 1172707200000 | 4614.18 |
| 1172793600000 | 4601.92 |
| 1173052800000 | 4524.34 |
| 1173139200000 | 4568.76 |
| 1173225600000 | 4612.36 |
| 1173312000000 | 4667.28 |
| 1173398400000 | 4674.43 |
| 1173657600000 | 4675.88 |
| 1173744000000 | 4631.37 |
| 1173830400000 | 4520.71 |
| 1173916800000 | 4617.11 |
| 1174003200000 | 4636.36 |
| 1174262400000 | 4701.44 |
| 1174348800000 | 4734.53 |
| 1174435200000 | 4760.24 |
| 1174521600000 | 4850.58 |
| 1174608000000 | 4854.88 |
| 1174867200000 | 4824.7 |
| 1174953600000 | 4825.85 |
| 1175040000000 | 4803.89 |
| 1175126400000 | 4847.04 |
| 1175212800000 | 4837.87 |
| 1175472000000 | 4876.92 |
| 1175558400000 | 4926.83 |
| 1175644800000 | 4935.1 |
| 1175731200000 | 4963.31 |
| 1175817600000 | 4963.31 |
| 1176076800000 | 4935.45 |
| 1176163200000 | 4994.99 |
| 1176249600000 | 4990.75 |
| 1176336000000 | 4995.74 |
| 1176422400000 | 5037.06 |
| 1176681600000 | 5108.48 |
| 1176768000000 | 5120.11 |
| 1176854400000 | 5099.36 |
| 1176940800000 | 5092.1 |
| 1177027200000 | 5151.73 |
| 1177286400000 | 5137.89 |
| 1177372800000 | 5114.32 |
| 1177459200000 | 5164.96 |
| 1177545600000 | 5154.13 |
| 1177632000000 | 5144.43 |
| 1177891200000 | 5154.2 |
| 1177977600000 | 5132.36 |
| 1178064000000 | 5159.33 |
| 1178150400000 | 5164.54 |
| 1178236800000 | 5216.72 |
| 1178496000000 | 5232.95 |
| 1178582400000 | 5154.88 |
| 1178668800000 | 5177.92 |
| 1178755200000 | 5124.94 |
| 1178841600000 | 5157.86 |
| 1179100800000 | 5154.08 |
| 1179187200000 | 5193.53 |
| 1179273600000 | 5177.1 |
| 1179360000000 | 5160.42 |
| 1179446400000 | 5211.23 |
| 1179705600000 | 5196.6 |
| 1179792000000 | 5197.57 |
| 1179878400000 | 5248.87 |
| 1179964800000 | 5192.68 |
| 1180051200000 | 5201.83 |
| 1180310400000 | 5209.23 |
| 1180396800000 | 5223.61 |
| 1180483200000 | 5194.5 |
| 1180569600000 | 5245.44 |
| 1180656000000 | 5279.14 |
| 1180915200000 | 5289.5 |
| 1181001600000 | 5274.07 |
| 1181088000000 | 5181.7 |
| 1181174400000 | 5111.92 |
| 1181260800000 | 5070.89 |
| 1181520000000 | 5112.86 |
| 1181606400000 | 5074.25 |
| 1181692800000 | 5088.93 |
| 1181779200000 | 5171.81 |
| 1181865600000 | 5257.63 |
| 1182124800000 | 5253.44 |
| 1182211200000 | 5240.07 |
| 1182297600000 | 5263.63 |
| 1182384000000 | 5203.27 |
| 1182470400000 | 5197.3 |
| 1182729600000 | 5201.34 |
| 1182816000000 | 5172.12 |
| 1182902400000 | 5137.79 |
| 1182988800000 | 5202.32 |
| 1183075200000 | 5246.92 |
| 1183334400000 | 5275.46 |
| 1183420800000 | 5314.32 |
| 1183507200000 | 5342.75 |
| 1183593600000 | 5298.71 |
| 1183680000000 | 5343.56 |
| 1183939200000 | 5359.89 |
| 1184025600000 | 5335.26 |
| 1184112000000 | 5340.1 |
| 1184198400000 | 5401.23 |
| 1184284800000 | 5424.46 |
| 1184544000000 | 5433.07 |
| 1184630400000 | 5412.38 |
| 1184716800000 | 5357.83 |
| 1184803200000 | 5414.77 |
| 1184889600000 | 5358.28 |
| 1185148800000 | 5386.13 |
| 1185235200000 | 5306.47 |
| 1185321600000 | 5216.27 |
| 1185408000000 | 5074.96 |
| 1185494400000 | 5027.09 |
| 1185753600000 | 5027.62 |
| 1185840000000 | 5136.6 |
| 1185926400000 | 5054.73 |
| 1186012800000 | 5090.23 |
| 1186099200000 | 5057.8 |
| 1186358400000 | 5024.36 |
| 1186444800000 | 5080.59 |
| 1186531200000 | 5203.67 |
| 1186617600000 | 5071.34 |
| 1186704000000 | 4906.69 |
| 1186963200000 | 4993.89 |
| 1187049600000 | 4917.05 |
| 1187136000000 | 4872.77 |
| 1187222400000 | 4679.73 |
| 1187308800000 | 4824.27 |
| 1187568000000 | 4840.96 |
| 1187654400000 | 4846.41 |
| 1187740800000 | 4937.78 |
| 1187827200000 | 4967.73 |
| 1187913600000 | 5008.19 |
| 1188172800000 | 5016.4 |
| 1188259200000 | 4929.5 |
| 1188345600000 | 4960.38 |
| 1188432000000 | 5013.25 |
| 1188518400000 | 5077.2 |
| 1188777600000 | 5082.67 |
| 1188864000000 | 5107.64 |
| 1188950400000 | 5040.73 |
| 1189036800000 | 5072.8 |
| 1189123200000 | 4987.84 |
| 1189382400000 | 4954.47 |
| 1189468800000 | 5053.7 |
| 1189555200000 | 5085.72 |
| 1189641600000 | 5128.96 |
| 1189728000000 | 5065.61 |
| 1189987200000 | 4992.57 |
| 1190073600000 | 5069.59 |
| 1190160000000 | 5237.45 |
| 1190246400000 | 5251.21 |
| 1190332800000 | 5276.98 |
| 1190592000000 | 5273.95 |
| 1190678400000 | 5227.9 |
| 1190764800000 | 5263.48 |
| 1190851200000 | 5314.05 |
| 1190937600000 | 5338.39 |
| 1191196800000 | 5388.67 |
| 1191283200000 | 5378.07 |
| 1191369600000 | 5384.84 |
| 1191456000000 | 5388.46 |
| 1191542400000 | 5430.78 |
| 1191801600000 | 5384.32 |
| 1191888000000 | 5422.19 |
| 1191974400000 | 5456.82 |
| 1192060800000 | 5517.68 |
| 1192147200000 | 5495.73 |
| 1192406400000 | 5464.69 |
| 1192492800000 | 5399.09 |
| 1192579200000 | 5448.49 |
| 1192665600000 | 5435.27 |
| 1192752000000 | 5389.76 |
| 1193011200000 | 5280.7 |
| 1193097600000 | 5370.09 |
| 1193184000000 | 5334.96 |
| 1193270400000 | 5424.76 |
| 1193356800000 | 5487.76 |
| 1193616000000 | 5532.67 |
| 1193702400000 | 5516.24 |
| 1193788800000 | 5583.5 |
| 1193875200000 | 5485.61 |
| 1193961600000 | 5465.49 |
| 1194220800000 | 5425.76 |
| 1194307200000 | 5474.15 |
| 1194393600000 | 5476.84 |
| 1194480000000 | 5454.63 |
| 1194566400000 | 5365.82 |
| 1194825600000 | 5315.58 |
| 1194912000000 | 5351.28 |
| 1194998400000 | 5412.32 |
| 1195084800000 | 5324.71 |
| 1195171200000 | 5284.67 |
| 1195430400000 | 5181 |
| 1195516800000 | 5284.25 |
| 1195603200000 | 5168.57 |
| 1195689600000 | 5216.76 |
| 1195776000000 | 5282.65 |
| 1196035200000 | 5267.72 |
| 1196121600000 | 5253.91 |
| 1196208000000 | 5358.06 |
| 1196294400000 | 5385.56 |
| 1196380800000 | 5417.34 |
| 1196640000000 | 5387.82 |
| 1196726400000 | 5347.3 |
| 1196812800000 | 5403.85 |
| 1196899200000 | 5394.79 |
| 1196985600000 | 5448.1 |
| 1197244800000 | 5502.13 |
| 1197331200000 | 5472.44 |
| 1197417600000 | 5485.68 |
| 1197504000000 | 5327.57 |
| 1197590400000 | 5289.24 |
| 1197849600000 | 5178.6 |
| 1197936000000 | 5181.4 |
| 1198022400000 | 5152.84 |
| 1198108800000 | 5147.34 |
| 1198195200000 | 5228.49 |
| 1198454400000 | 5243.89 |
| 1198540800000 | 5244.88 |
| 1198627200000 | 5275.15 |
| 1198713600000 | 5307.88 |
| 1198800000000 | 5345.63 |
| 1199059200000 | 5317.94 |
| 1199232000000 | 5290.83 |
| 1199318400000 | 5277.3 |
| 1199404800000 | 5196.62 |
| 1199664000000 | 5172.82 |
| 1199750400000 | 5201.78 |
| 1199836800000 | 5122.43 |
| 1199923200000 | 5099.01 |
| 1200009600000 | 5091.93 |
| 1200268800000 | 5136.7 |
| 1200355200000 | 4997.87 |
| 1200441600000 | 4896.28 |
| 1200528000000 | 4872.76 |
| 1200614400000 | 4798.22 |
| 1200873600000 | 4483.87 |
| 1200960000000 | 4616.29 |
| 1201046400000 | 4457.95 |
| 1201132800000 | 4738.97 |
| 1201219200000 | 4735.99 |
| 1201478400000 | 4716.85 |
| 1201564800000 | 4784.83 |
| 1201651200000 | 4760.08 |
| 1201737600000 | 4766.1 |
| 1201824000000 | 4858.76 |
| 1202083200000 | 4865.19 |
| 1202169600000 | 4660.9 |
| 1202256000000 | 4691.61 |
| 1202342400000 | 4554.38 |
| 1202428800000 | 4570.13 |
| 1202688000000 | 4528.23 |
| 1202774400000 | 4707.9 |
| 1202860800000 | 4704.12 |
| 1202947200000 | 4726.77 |
| 1203033600000 | 4656.01 |
| 1203292800000 | 4737.68 |
| 1203379200000 | 4775.86 |
| 1203465600000 | 4688.83 |
| 1203552000000 | 4764.3 |
| 1203638400000 | 4734.63 |
| 1203897600000 | 4819.35 |
| 1203984000000 | 4905.02 |
| 1204070400000 | 4968.32 |
| 1204156800000 | 4905.76 |
| 1204243200000 | 4841.91 |
| 1204502400000 | 4780.17 |
| 1204588800000 | 4726.19 |
| 1204675200000 | 4824.55 |
| 1204761600000 | 4788.23 |
| 1204848000000 | 4737.38 |
| 1205107200000 | 4687.46 |
| 1205193600000 | 4728.87 |
| 1205280000000 | 4837 |
| 1205366400000 | 4800.85 |
| 1205452800000 | 4759.62 |
| 1205712000000 | 4594.05 |
| 1205798400000 | 4761.34 |
| 1205884800000 | 4674.34 |
| 1205971200000 | 4595.52 |
| 1206057600000 | 4595.52 |
| 1206316800000 | 4587.92 |
| 1206403200000 | 4798.06 |
| 1206489600000 | 4817.91 |
| 1206576000000 | 4887.93 |
| 1206662400000 | 4850.04 |
| 1206921600000 | 4865.15 |
| 1207008000000 | 4944.13 |
| 1207094400000 | 5006.53 |
| 1207180800000 | 4991.42 |
| 1207267200000 | 5045.73 |
| 1207526400000 | 5079.85 |
| 1207612800000 | 5030 |
| 1207699200000 | 5019.38 |
| 1207785600000 | 5005.85 |
| 1207872000000 | 4945.76 |
| 1208131200000 | 4913.95 |
| 1208217600000 | 4923.04 |
| 1208304000000 | 5055.34 |
| 1208390400000 | 5011.72 |
| 1208476800000 | 5075.63 |
| 1208736000000 | 5077.96 |
| 1208822400000 | 5073.32 |
| 1208908800000 | 5073.82 |
| 1208995200000 | 5025.45 |
| 1209081600000 | 5079.4 |
| 1209340800000 | 5103.39 |
| 1209427200000 | 5051.04 |
| 1209513600000 | 5076.16 |
| 1209600000000 | 5045.27 |
| 1209686400000 | 5122.69 |
| 1209945600000 | 5133.85 |
| 1210032000000 | 5131.47 |
| 1210118400000 | 5121.96 |
| 1210204800000 | 5125.67 |
| 1210291200000 | 5065.69 |
| 1210550400000 | 5104.96 |
| 1210636800000 | 5095.35 |
| 1210723200000 | 5113.82 |
| 1210809600000 | 5141.74 |
| 1210896000000 | 5194.91 |
| 1211155200000 | 5238.76 |
| 1211241600000 | 5176.05 |
| 1211328000000 | 5179.37 |
| 1211414400000 | 5184.17 |
| 1211500800000 | 5115.82 |
| 1211760000000 | 5107.48 |
| 1211846400000 | 5075.32 |
| 1211932800000 | 5091.63 |
| 1212019200000 | 5073.02 |
| 1212105600000 | 5096.56 |
| 1212364800000 | 5033.78 |
| 1212451200000 | 5050.73 |
| 1212537600000 | 4985.42 |
| 1212624000000 | 5005.62 |
| 1212710400000 | 4968.53 |
| 1212969600000 | 4942.85 |
| 1213056000000 | 4831.94 |
| 1213142400000 | 4767.02 |
| 1213228800000 | 4772.91 |
| 1213315200000 | 4773.03 |
| 1213574400000 | 4796.56 |
| 1213660800000 | 4832.43 |
| 1213747200000 | 4763.48 |
| 1213833600000 | 4729.19 |
| 1213920000000 | 4688.11 |
| 1214179200000 | 4641.64 |
| 1214265600000 | 4639.67 |
| 1214352000000 | 4688.59 |
| 1214438400000 | 4621 |
| 1214524800000 | 4601.69 |
| 1214784000000 | 4638.3 |
| 1214870400000 | 4539.07 |
| 1214956800000 | 4539.77 |
| 1215043200000 | 4538.2 |
| 1215129600000 | 4473.72 |
| 1215388800000 | 4523.32 |
| 1215475200000 | 4461.79 |
| 1215561600000 | 4553.44 |
| 1215648000000 | 4474.89 |
| 1215734400000 | 4385.72 |
| 1215993600000 | 4416.02 |
| 1216080000000 | 4339.72 |
| 1216166400000 | 4329.39 |
| 1216252800000 | 4471.49 |
| 1216339200000 | 4537.08 |
| 1216598400000 | 4565.28 |
| 1216684800000 | 4535.02 |
| 1216771200000 | 4589.87 |
| 1216857600000 | 4513.41 |
| 1216944000000 | 4505.52 |
| 1217203200000 | 4475.7 |
| 1217289600000 | 4447.17 |
| 1217376000000 | 4505.26 |
| 1217462400000 | 4513.76 |
| 1217548800000 | 4448.44 |
| 1217808000000 | 4421.5 |
| 1217894400000 | 4502.62 |
| 1217980800000 | 4525.44 |
| 1218067200000 | 4500.57 |
| 1218153600000 | 4435.89 |
| 1218412800000 | 4484.95 |
| 1218499200000 | 4441.99 |
| 1218585600000 | 4319.51 |
| 1218672000000 | 4352.18 |
| 1218758400000 | 4309.79 |
| 1219017600000 | 4309.46 |
| 1219104000000 | 4201.65 |
| 1219190400000 | 4227.67 |
| 1219276800000 | 4235.66 |
| 1219363200000 | 4298.86 |
| 1219622400000 | 4263 |
| 1219708800000 | 4234.56 |
| 1219795200000 | 4259.15 |
| 1219881600000 | 4323.95 |
| 1219968000000 | 4335.62 |
| 1220227200000 | 4282.48 |
| 1220313600000 | 4306.87 |
| 1220400000000 | 4224.17 |
| 1220486400000 | 4092.97 |
| 1220572800000 | 3973.59 |
| 1220832000000 | 4088.85 |
| 1220918400000 | 4046.58 |
| 1221004800000 | 3993.05 |
| 1221091200000 | 3930.88 |
| 1221177600000 | 4070.63 |
| 1221436800000 | 3933.15 |
| 1221523200000 | 3810.84 |
| 1221609600000 | 3753.04 |
| 1221696000000 | 3781.78 |
| 1221782400000 | 4102.49 |
| 1222041600000 | 4083.39 |
| 1222128000000 | 4036.54 |
| 1222214400000 | 3996.73 |
| 1222300800000 | 4080.5 |
| 1222387200000 | 3988.44 |
| 1222646400000 | 3730.51 |
| 1222732800000 | 3695.59 |
| 1222819200000 | 3709.71 |
| 1222905600000 | 3607.14 |
| 1222992000000 | 3712.53 |
| 1223251200000 | 3353.61 |
| 1223337600000 | 3379.7 |
| 1223424000000 | 3177.98 |
| 1223510400000 | 3108.19 |
| 1223596800000 | 2843.03 |
| 1223856000000 | 3148.99 |
| 1223942400000 | 3258.29 |
| 1224028800000 | 3037.17 |
| 1224115200000 | 2848.77 |
| 1224201600000 | 2972.69 |
| 1224460800000 | 3053.14 |
| 1224547200000 | 3009.74 |
| 1224633600000 | 2794.85 |
| 1224720000000 | 2781.92 |
| 1224806400000 | 2618.69 |
| 1225065600000 | 2512.11 |
| 1225152000000 | 2576.65 |
| 1225238400000 | 2847.84 |
| 1225324800000 | 2877.22 |
| 1225411200000 | 2916.14 |
| 1225670400000 | 2950.81 |
| 1225756800000 | 3132.64 |
| 1225843200000 | 3086.07 |
| 1225929600000 | 2855.15 |
| 1226016000000 | 2909.34 |
| 1226275200000 | 2934.12 |
| 1226361600000 | 2756.18 |
| 1226448000000 | 2664.55 |
| 1226534400000 | 2661.01 |
| 1226620800000 | 2707.75 |
| 1226880000000 | 2632.74 |
| 1226966400000 | 2656.47 |
| 1227052800000 | 2554.97 |
| 1227139200000 | 2437.54 |
| 1227225600000 | 2373.18 |
| 1227484800000 | 2639.21 |
| 1227571200000 | 2688.47 |
| 1227657600000 | 2667.12 |
| 1227744000000 | 2726.47 |
| 1227830400000 | 2721.69 |
| 1228089600000 | 2540.84 |
| 1228176000000 | 2608.37 |
| 1228262400000 | 2617.76 |
| 1228348800000 | 2615.71 |
| 1228435200000 | 2501.59 |
| 1228694400000 | 2724.84 |
| 1228780800000 | 2754.3 |
| 1228867200000 | 2772.89 |
| 1228953600000 | 2805.37 |
| 1229040000000 | 2756.12 |
| 1229299200000 | 2808.53 |
| 1229385600000 | 2849.22 |
| 1229472000000 | 2945.07 |
| 1229558400000 | 2975.2 |
| 1229644800000 | 2850.21 |
| 1229904000000 | 2802.68 |
| 1229990400000 | 2803.44 |
| 1230076800000 | 2800.9 |
| 1230163200000 | 2800.9 |
| 1230249600000 | 2809.48 |
| 1230508800000 | 2867.02 |
| 1230595200000 | 2898.54 |
| 1230681600000 | 2872.29 |
| 1230854400000 | 2966.82 |
| 1231113600000 | 2962.33 |
| 1231200000000 | 2963.96 |
| 1231286400000 | 2984.55 |
| 1231372800000 | 2979.69 |
| 1231459200000 | 2920.17 |
| 1231718400000 | 2840.53 |
| 1231804800000 | 2765.04 |
| 1231891200000 | 2640.77 |
| 1231977600000 | 2596.84 |
| 1232064000000 | 2658.64 |
| 1232323200000 | 2595.55 |
| 1232409600000 | 2495.33 |
| 1232496000000 | 2469.67 |
| 1232582400000 | 2463.49 |
| 1232668800000 | 2428.12 |
| 1232928000000 | 2570.31 |
| 1233014400000 | 2580.82 |
| 1233100800000 | 2673.63 |
| 1233187200000 | 2597.64 |
| 1233273600000 | 2549.12 |
| 1233532800000 | 2482.74 |
| 1233619200000 | 2561.88 |
| 1233705600000 | 2611.03 |
| 1233792000000 | 2598.31 |
| 1233878400000 | 2653.19 |
| 1234137600000 | 2707.96 |
| 1234224000000 | 2628.44 |
| 1234310400000 | 2591.78 |
| 1234396800000 | 2533.22 |
| 1234483200000 | 2568.89 |
| 1234742400000 | 2511.57 |
| 1234828800000 | 2407.54 |
| 1234915200000 | 2392.84 |
| 1235001600000 | 2423.86 |
| 1235088000000 | 2324.23 |
| 1235347200000 | 2327.76 |
| 1235433600000 | 2294.99 |
| 1235520000000 | 2277.44 |
| 1235606400000 | 2337.82 |
| 1235692800000 | 2283.95 |
| 1235952000000 | 2152.13 |
| 1236038400000 | 2107.69 |
| 1236124800000 | 2186.98 |
| 1236211200000 | 2108.59 |
| 1236297600000 | 2103.57 |
| 1236556800000 | 2079.85 |
| 1236643200000 | 2205.87 |
| 1236729600000 | 2216 |
| 1236816000000 | 2237.5 |
| 1236902400000 | 2268.2 |
| 1237161600000 | 2350.63 |
| 1237248000000 | 2331.71 |
| 1237334400000 | 2339.63 |
| 1237420800000 | 2464.66 |
| 1237507200000 | 2446.03 |
| 1237766400000 | 2521.23 |
| 1237852800000 | 2518.4 |
| 1237939200000 | 2532.11 |
| 1238025600000 | 2540.96 |
| 1238112000000 | 2466.86 |
| 1238371200000 | 2347.03 |
| 1238457600000 | 2450.69 |
| 1238544000000 | 2479.11 |
| 1238630400000 | 2643.92 |
| 1238716800000 | 2611.73 |
| 1238976000000 | 2592.01 |
| 1239062400000 | 2545.36 |
| 1239148800000 | 2545.55 |
| 1239235200000 | 2595.73 |
| 1239321600000 | 2595.73 |
| 1239580800000 | 2619.47 |
| 1239667200000 | 2646.23 |
| 1239753600000 | 2623.99 |
| 1239840000000 | 2672.8 |
| 1239926400000 | 2685.32 |
| 1240185600000 | 2567.85 |
| 1240272000000 | 2578.98 |
| 1240358400000 | 2621.37 |
| 1240444800000 | 2618.24 |
| 1240531200000 | 2722.65 |
| 1240790400000 | 2708.31 |
| 1240876800000 | 2657.9 |
| 1240963200000 | 2752.17 |
| 1241049600000 | 2791.79 |
| 1241136000000 | 2795.08 |
| 1241395200000 | 2863.7 |
| 1241481600000 | 2883.36 |
| 1241568000000 | 2916.72 |
| 1241654400000 | 2919.96 |
| 1241740800000 | 2982.89 |
| 1242000000000 | 2972.48 |
| 1242086400000 | 2974.73 |
| 1242172800000 | 2891.96 |
| 1242259200000 | 2902.23 |
| 1242345600000 | 2920.2 |
| 1242604800000 | 2971.71 |
| 1242691200000 | 3041.23 |
| 1242777600000 | 3096.26 |
| 1242864000000 | 3033.55 |
| 1242950400000 | 3074.73 |
| 1243209600000 | 3083.61 |
| 1243296000000 | 3103.91 |
| 1243382400000 | 3112.47 |
| 1243468800000 | 3078.74 |
| 1243555200000 | 3130.52 |
| 1243814400000 | 3222.69 |
| 1243900800000 | 3254.9 |
| 1243987200000 | 3167.28 |
| 1244073600000 | 3161.28 |
| 1244160000000 | 3140.48 |
| 1244419200000 | 3085.81 |
| 1244505600000 | 3133.18 |
| 1244592000000 | 3171.67 |
| 1244678400000 | 3215.95 |
| 1244764800000 | 3192.16 |
| 1245024000000 | 3075.63 |
| 1245110400000 | 3084.38 |
| 1245196800000 | 3017.87 |
| 1245283200000 | 3054.69 |
| 1245369600000 | 3086.23 |
| 1245628800000 | 2991.25 |
| 1245715200000 | 3004.07 |
| 1245801600000 | 3080.07 |
| 1245888000000 | 3026.84 |
| 1245974400000 | 3058.34 |
| 1246233600000 | 3110.23 |
| 1246320000000 | 3070.45 |
| 1246406400000 | 3149.69 |
| 1246492800000 | 3043.7 |
| 1246579200000 | 3040.18 |
| 1246838400000 | 2987.23 |
| 1246924800000 | 2981.09 |
| 1247011200000 | 2928.01 |
| 1247097600000 | 2965.72 |
| 1247184000000 | 2926.33 |
| 1247443200000 | 2980.71 |
| 1247529600000 | 3019.42 |
| 1247616000000 | 3133.79 |
| 1247702400000 | 3152.97 |
| 1247788800000 | 3164.47 |
| 1248048000000 | 3224.61 |
| 1248134400000 | 3255.16 |
| 1248220800000 | 3260.65 |
| 1248307200000 | 3333.03 |
| 1248393600000 | 3320.77 |
| 1248652800000 | 3340.8 |
| 1248739200000 | 3301.08 |
| 1248825600000 | 3303.72 |
| 1248912000000 | 3375.95 |
| 1248998400000 | 3396.71 |
| 1249257600000 | 3507.58 |
| 1249344000000 | 3492.96 |
| 1249430400000 | 3477.12 |
| 1249516800000 | 3487.65 |
| 1249603200000 | 3493.3 |
| 1249862400000 | 3465.27 |
| 1249948800000 | 3412.67 |
| 1250035200000 | 3468.01 |
| 1250121600000 | 3514.6 |
| 1250208000000 | 3473 |
| 1250467200000 | 3366.29 |
| 1250553600000 | 3419.09 |
| 1250640000000 | 3438.26 |
| 1250726400000 | 3490.29 |
| 1250812800000 | 3587.48 |
| 1251072000000 | 3621.89 |
| 1251158400000 | 3640.17 |
| 1251244800000 | 3596.4 |
| 1251331200000 | 3577.17 |
| 1251417600000 | 3649.5 |
| 1251676800000 | 3620.59 |
| 1251763200000 | 3542.58 |
| 1251849600000 | 3511.07 |
| 1251936000000 | 3515.49 |
| 1252022400000 | 3556.34 |
| 1252281600000 | 3632.7 |
| 1252368000000 | 3688.1 |
| 1252454400000 | 3740.67 |
| 1252540800000 | 3740.62 |
| 1252627200000 | 3771.79 |
| 1252886400000 | 3764.42 |
| 1252972800000 | 3762.41 |
| 1253059200000 | 3839.77 |
| 1253145600000 | 3875.53 |
| 1253232000000 | 3852.13 |
| 1253491200000 | 3806.35 |
| 1253577600000 | 3861.64 |
| 1253664000000 | 3866.64 |
| 1253750400000 | 3774.54 |
| 1253836800000 | 3755.89 |
| 1254096000000 | 3806.31 |
| 1254182400000 | 3789.4 |
| 1254268800000 | 3790.11 |
| 1254355200000 | 3715.83 |
| 1254441600000 | 3657.57 |
| 1254700800000 | 3693.34 |
| 1254787200000 | 3803.81 |
| 1254873600000 | 3771.97 |
| 1254960000000 | 3840.46 |
| 1255046400000 | 3828.05 |
| 1255305600000 | 3867.8 |
| 1255392000000 | 3834.22 |
| 1255478400000 | 3934.96 |
| 1255564800000 | 3949.75 |
| 1255651200000 | 3906.88 |
| 1255910400000 | 3986.82 |
| 1255996800000 | 3968.71 |
| 1256083200000 | 4001.29 |
| 1256169600000 | 3956.99 |
| 1256256000000 | 3938.68 |
| 1256515200000 | 3870.71 |
| 1256601600000 | 3849.74 |
| 1256688000000 | 3760.58 |
| 1256774400000 | 3841.16 |
| 1256860800000 | 3747.83 |
| 1257120000000 | 3775.97 |
| 1257206400000 | 3697.33 |
| 1257292800000 | 3802.68 |
| 1257379200000 | 3839.22 |
| 1257465600000 | 3841.46 |
| 1257724800000 | 3953.13 |
| 1257811200000 | 3937.33 |
| 1257897600000 | 3959.81 |
| 1257984000000 | 3937.35 |
| 1258070400000 | 3958.25 |
| 1258329600000 | 4039.25 |
| 1258416000000 | 3987.18 |
| 1258502400000 | 4013 |
| 1258588800000 | 3918.75 |
| 1258675200000 | 3884.72 |
| 1258934400000 | 4000.21 |
| 1259020800000 | 3965.04 |
| 1259107200000 | 4011.9 |
| 1259193600000 | 3863.39 |
| 1259280000000 | 3903.63 |
| 1259539200000 | 3858.27 |
| 1259625600000 | 3982.52 |
| 1259712000000 | 3996.53 |
| 1259798400000 | 3991.88 |
| 1259884800000 | 3983.61 |
| 1260144000000 | 3948.55 |
| 1260230400000 | 3862.28 |
| 1260316800000 | 3824.75 |
| 1260403200000 | 3857.27 |
| 1260489600000 | 3850.07 |
| 1260748800000 | 3890 |
| 1260835200000 | 3865.56 |
| 1260921600000 | 3920.67 |
| 1261008000000 | 3808.71 |
| 1261094400000 | 3773.83 |
| 1261353600000 | 3836.33 |
| 1261440000000 | 3839.26 |
| 1261526400000 | 3878.46 |
| 1261612800000 | 3885.41 |
| 1261699200000 | 3885.41 |
| 1261958400000 | 3914.12 |
| 1262044800000 | 3931.51 |
| 1262131200000 | 3887.77 |
| 1262217600000 | 3911.52 |
| 1262563200000 | 3993.12 |
| 1262649600000 | 3985.91 |
| 1262736000000 | 3982.53 |
| 1262822400000 | 3965.54 |
| 1262908800000 | 3981.58 |
| 1263168000000 | 4038.82 |
| 1263254400000 | 3999.93 |
| 1263340800000 | 3998.98 |
| 1263427200000 | 4017.91 |
| 1263513600000 | 3950.43 |
| 1263772800000 | 3982.79 |
| 1263859200000 | 3986.65 |
| 1263945600000 | 3880.21 |
| 1264032000000 | 3810.17 |
| 1264118400000 | 3787.35 |
| 1264377600000 | 3768.29 |
| 1264464000000 | 3760.11 |
| 1264550400000 | 3724.18 |
| 1264636800000 | 3660.82 |
| 1264723200000 | 3680.95 |
| 1264982400000 | 3701.95 |
| 1265068800000 | 3751.29 |
| 1265155200000 | 3721.66 |
| 1265241600000 | 3586.79 |
| 1265328000000 | 3483.03 |
| 1265587200000 | 3513.81 |
| 1265673600000 | 3526.45 |
| 1265760000000 | 3545.63 |
| 1265846400000 | 3533.47 |
| 1265932800000 | 3524.24 |
| 1266192000000 | 3534.08 |
| 1266278400000 | 3597.59 |
| 1266364800000 | 3634.1 |
| 1266451200000 | 3647.44 |
| 1266537600000 | 3634.62 |
| 1266796800000 | 3645.51 |
| 1266883200000 | 3596.95 |
| 1266969600000 | 3616.21 |
| 1267056000000 | 3536.78 |
| 1267142400000 | 3605.95 |
| 1267401600000 | 3602.98 |
| 1267488000000 | 3654 |
| 1267574400000 | 3718.45 |
| 1267660800000 | 3702.59 |
| 1267747200000 | 3762.33 |
| 1268006400000 | 3771.95 |
| 1268092800000 | 3750.65 |
| 1268179200000 | 3797.63 |
| 1268265600000 | 3790.69 |
| 1268352000000 | 3823.63 |
| 1268611200000 | 3769.58 |
| 1268697600000 | 3833.76 |
| 1268784000000 | 3863.45 |
| 1268870400000 | 3823.03 |
| 1268956800000 | 3787.96 |
| 1269216000000 | 3786.75 |
| 1269302400000 | 3811.67 |
| 1269388800000 | 3763.57 |
| 1269475200000 | 3798.61 |
| 1269561600000 | 3796.86 |
| 1269820800000 | 3822.17 |
| 1269907200000 | 3808.88 |
| 1269993600000 | 3835.4 |
| 1270080000000 | 3894.71 |
| 1270166400000 | 3894.71 |
| 1270425600000 | 3884.99 |
| 1270512000000 | 3873.33 |
| 1270598400000 | 3851.73 |
| 1270684800000 | 3821.96 |
| 1270771200000 | 3898.69 |
| 1271030400000 | 3942.35 |
| 1271116800000 | 3920.35 |
| 1271203200000 | 3965.69 |
| 1271289600000 | 3973.7 |
| 1271376000000 | 3895.77 |
| 1271635200000 | 3861.16 |
| 1271721600000 | 3912.2 |
| 1271808000000 | 3869.45 |
| 1271894400000 | 3800.91 |
| 1271980800000 | 3848.75 |
| 1272240000000 | 3875.39 |
| 1272326400000 | 3752.81 |
| 1272412800000 | 3677.94 |
| 1272499200000 | 3739.37 |
| 1272585600000 | 3731.17 |
| 1272844800000 | 3708.3 |
| 1272931200000 | 3564.95 |
| 1273017600000 | 3490.57 |
| 1273104000000 | 3399.1 |
| 1273190400000 | 3254.94 |
| 1273449600000 | 3539.09 |
| 1273536000000 | 3483.84 |
| 1273622400000 | 3530.59 |
| 1273708800000 | 3507.43 |
| 1273795200000 | 3350.74 |
| 1274054400000 | 3323.94 |
| 1274140800000 | 3377.57 |
| 1274227200000 | 3269.85 |
| 1274313600000 | 3200.96 |
| 1274400000000 | 3241.21 |
| 1274659200000 | 3209.02 |
| 1274745600000 | 3098.07 |
| 1274832000000 | 3164.56 |
| 1274918400000 | 3272.11 |
| 1275004800000 | 3280.29 |
| 1275264000000 | 3276.61 |
| 1275350400000 | 3286.81 |
| 1275436800000 | 3268.06 |
| 1275523200000 | 3315.23 |
| 1275609600000 | 3211.43 |
| 1275868800000 | 3160.3 |
| 1275955200000 | 3131.33 |
| 1276041600000 | 3218.09 |
| 1276128000000 | 3281.14 |
| 1276214400000 | 3292.17 |
| 1276473600000 | 3382.84 |
| 1276560000000 | 3415.18 |
| 1276646400000 | 3421.43 |
| 1276732800000 | 3438.49 |
| 1276819200000 | 3452.68 |
| 1277078400000 | 3488.88 |
| 1277164800000 | 3443.93 |
| 1277251200000 | 3398.8 |
| 1277337600000 | 3357.38 |
| 1277424000000 | 3331.58 |
| 1277683200000 | 3383.39 |
| 1277769600000 | 3241.15 |
| 1277856000000 | 3254.67 |
| 1277942400000 | 3227.1 |
| 1278028800000 | 3264.2 |
| 1278288000000 | 3237.32 |
| 1278374400000 | 3350.67 |
| 1278460800000 | 3393.25 |
| 1278547200000 | 3441.36 |
| 1278633600000 | 3449.56 |
| 1278892800000 | 3451.38 |
| 1278979200000 | 3541.16 |
| 1279065600000 | 3557.89 |
| 1279152000000 | 3562.48 |
| 1279238400000 | 3509.52 |
| 1279497600000 | 3487.49 |
| 1279584000000 | 3467.44 |
| 1279670400000 | 3488.32 |
| 1279756800000 | 3585.04 |
| 1279843200000 | 3580.12 |
| 1280102400000 | 3629.64 |
| 1280188800000 | 3659.72 |
| 1280275200000 | 3657.08 |
| 1280361600000 | 3663.08 |
| 1280448000000 | 3633.19 |
| 1280707200000 | 3776.34 |
| 1280793600000 | 3787.32 |
| 1280880000000 | 3769.7 |
| 1280966400000 | 3761.89 |
| 1281052800000 | 3760.09 |
| 1281312000000 | 3798.94 |
| 1281398400000 | 3722.07 |
| 1281484800000 | 3597.33 |
| 1281571200000 | 3587.56 |
| 1281657600000 | 3572.71 |
| 1281916800000 | 3596.32 |
| 1282003200000 | 3642.76 |
| 1282089600000 | 3626.71 |
| 1282176000000 | 3575.33 |
| 1282262400000 | 3501.68 |
| 1282521600000 | 3516.37 |
| 1282608000000 | 3464.33 |
| 1282694400000 | 3423.1 |
| 1282780800000 | 3482.61 |
| 1282867200000 | 3499.46 |
| 1283126400000 | 3489.66 |
| 1283212800000 | 3497.6 |
| 1283299200000 | 3625.32 |
| 1283385600000 | 3626.32 |
| 1283472000000 | 3667.7 |
| 1283731200000 | 3679.95 |
| 1283817600000 | 3620.05 |
| 1283904000000 | 3662.39 |
| 1283990400000 | 3698.49 |
| 1284076800000 | 3689.38 |
| 1284336000000 | 3755.48 |
| 1284422400000 | 3785.89 |
| 1284508800000 | 3788.73 |
| 1284595200000 | 3780.76 |
| 1284681600000 | 3753.66 |
| 1284940800000 | 3815.35 |
| 1285027200000 | 3811.3 |
| 1285113600000 | 3836.75 |
| 1285200000000 | 3813.18 |
| 1285286400000 | 3897.17 |
| 1285545600000 | 3879.1 |
| 1285632000000 | 3891.89 |
| 1285718400000 | 3886.82 |
| 1285804800000 | 3883.17 |
| 1285891200000 | 3900.62 |
| 1286150400000 | 3860.92 |
| 1286236800000 | 3958.13 |
| 1286323200000 | 3992.75 |
| 1286409600000 | 4004.51 |
| 1286496000000 | 4000.94 |
| 1286755200000 | 4004.19 |
| 1286841600000 | 3976.05 |
| 1286928000000 | 4070.38 |
| 1287014400000 | 4097.53 |
| 1287100800000 | 4079.56 |
| 1287360000000 | 4079.64 |
| 1287446400000 | 4006.83 |
| 1287532800000 | 4072.84 |
| 1287619200000 | 4105.14 |
| 1287705600000 | 4068.68 |
| 1287964800000 | 4093.95 |
| 1288051200000 | 4054.78 |
| 1288137600000 | 4000.02 |
| 1288224000000 | 4051.47 |
| 1288310400000 | 4052.57 |
| 1288569600000 | 4055.54 |
| 1288656000000 | 4114.02 |
| 1288742400000 | 4095.75 |
| 1288828800000 | 4225.31 |
| 1288915200000 | 4184.43 |
| 1289174400000 | 4145.1 |
| 1289260800000 | 4171.56 |
| 1289347200000 | 4079.46 |
| 1289433600000 | 4071.13 |
| 1289520000000 | 4064.89 |
| 1289779200000 | 4064.54 |
| 1289865600000 | 3957.61 |
| 1289952000000 | 3976.53 |
| 1290038400000 | 4052.06 |
| 1290124800000 | 4044.69 |
| 1290384000000 | 4001.95 |
| 1290470400000 | 3889.1 |
| 1290556800000 | 3916.87 |
| 1290643200000 | 3930.51 |
| 1290729600000 | 3867.35 |
| 1290988800000 | 3765.51 |
| 1291075200000 | 3740.18 |
| 1291161600000 | 3829.84 |
| 1291248000000 | 3924.53 |
| 1291334400000 | 3977.6 |
| 1291593600000 | 3954.05 |
| 1291680000000 | 4007.46 |
| 1291766400000 | 3985.3 |
| 1291852800000 | 3988.51 |
| 1291939200000 | 4006.2 |
| 1292198400000 | 4068.24 |
| 1292284800000 | 4078.31 |
| 1292371200000 | 4044.13 |
| 1292457600000 | 4018.76 |
| 1292544000000 | 3986.47 |
| 1292803200000 | 3999.24 |
| 1292889600000 | 4050.29 |
| 1292976000000 | 4044.01 |
| 1293062400000 | 4039.87 |
| 1293148800000 | 4051.82 |
| 1293408000000 | 4028.29 |
| 1293494400000 | 4031.4 |
| 1293580800000 | 4043.92 |
| 1293667200000 | 4035.2 |
| 1293753600000 | 4056.71 |
| 1294012800000 | 4074.01 |
| 1294099200000 | 4096.04 |
| 1294185600000 | 4044.75 |
| 1294272000000 | 4024.64 |
| 1294358400000 | 4001.22 |
| 1294617600000 | 3953.18 |
| 1294704000000 | 3999 |
| 1294790400000 | 4094.45 |
| 1294876800000 | 4155.62 |
| 1294963200000 | 4160.36 |
| 1295222400000 | 4141.95 |
| 1295308800000 | 4213.84 |
| 1295395200000 | 4188.99 |
| 1295481600000 | 4116.9 |
| 1295568000000 | 4198.62 |
| 1295827200000 | 4239.51 |
| 1295913600000 | 4209.94 |
| 1296000000000 | 4250.11 |
| 1296086400000 | 4268.98 |
| 1296172800000 | 4199.65 |
| 1296432000000 | 4220.85 |
| 1296518400000 | 4310.31 |
| 1296604800000 | 4325.33 |
| 1296691200000 | 4273.47 |
| 1296777600000 | 4260.5 |
| 1297036800000 | 4298.09 |
| 1297123200000 | 4336.18 |
| 1297209600000 | 4332.37 |
| 1297296000000 | 4291 |
| 1297382400000 | 4293.15 |
| 1297641600000 | 4278.96 |
| 1297728000000 | 4302.91 |
| 1297814400000 | 4324.83 |
| 1297900800000 | 4351.95 |
| 1297987200000 | 4369.83 |
| 1298246400000 | 4322.44 |
| 1298332800000 | 4303.81 |
| 1298419200000 | 4281.57 |
| 1298505600000 | 4266.41 |
| 1298592000000 | 4304.72 |
| 1298851200000 | 4360.02 |
| 1298937600000 | 4336.23 |
| 1299024000000 | 4323.38 |
| 1299110400000 | 4356.06 |
| 1299196800000 | 4344.91 |
| 1299456000000 | 4333.06 |
| 1299542400000 | 4315.37 |
| 1299628800000 | 4314.04 |
| 1299715200000 | 4227.63 |
| 1299801600000 | 4204.19 |
| 1300060800000 | 4199.76 |
| 1300147200000 | 4102.45 |
| 1300233600000 | 4026.24 |
| 1300320000000 | 4130.79 |
| 1300406400000 | 4172.94 |
| 1300665600000 | 4260.31 |
| 1300752000000 | 4261.42 |
| 1300838400000 | 4256.38 |
| 1300924800000 | 4321.62 |
| 1301011200000 | 4309.85 |
| 1301270400000 | 4301.37 |
| 1301356800000 | 4293.96 |
| 1301443200000 | 4334.91 |
| 1301529600000 | 4323.06 |
| 1301616000000 | 4375.68 |
| 1301875200000 | 4406.72 |
| 1301961600000 | 4407.91 |
| 1302048000000 | 4463.44 |
| 1302134400000 | 4435.54 |
| 1302220800000 | 4496.88 |
| 1302480000000 | 4492.02 |
| 1302566400000 | 4428.53 |
| 1302652800000 | 4464.17 |
| 1302739200000 | 4431.78 |
| 1302825600000 | 4431.74 |
| 1303084800000 | 4292.8 |
| 1303171200000 | 4347.82 |
| 1303257600000 | 4485.4 |
| 1303344000000 | 4528.57 |
| 1303430400000 | 4528.56 |
| 1303689600000 | 4518.75 |
| 1303776000000 | 4560.05 |
| 1303862400000 | 4582.87 |
| 1303948800000 | 4653.83 |
| 1304035200000 | 4674.34 |
| 1304294400000 | 4696.43 |
| 1304380800000 | 4659.09 |
| 1304467200000 | 4609.08 |
| 1304553600000 | 4515.51 |
| 1304640000000 | 4543.01 |
| 1304899200000 | 4452.86 |
| 1304985600000 | 4521.52 |
| 1305072000000 | 4519.43 |
| 1305158400000 | 4457.25 |
| 1305244800000 | 4440.42 |
| 1305504000000 | 4447.73 |
| 1305590400000 | 4381.37 |
| 1305676800000 | 4424.2 |
| 1305763200000 | 4453.31 |
| 1305849600000 | 4417.95 |
| 1306108800000 | 4305.62 |
| 1306195200000 | 4339.66 |
| 1306281600000 | 4362.05 |
| 1306368000000 | 4368.88 |
| 1306454400000 | 4449.29 |
| 1306713600000 | 4448 |
| 1306800000000 | 4519.59 |
| 1306886400000 | 4495.17 |
| 1306972800000 | 4438.39 |
| 1307059200000 | 4461.1 |
| 1307318400000 | 4447.13 |
| 1307404800000 | 4466.19 |
| 1307491200000 | 4398.05 |
| 1307577600000 | 4413.31 |
| 1307664000000 | 4309.87 |
| 1307923200000 | 4325.41 |
| 1308009600000 | 4390.35 |
| 1308096000000 | 4286.94 |
| 1308182400000 | 4224.67 |
| 1308268800000 | 4282.17 |
| 1308528000000 | 4263.16 |
| 1308614400000 | 4343.13 |
| 1308700800000 | 4336.86 |
| 1308787200000 | 4191.12 |
| 1308873600000 | 4189.8 |
| 1309132800000 | 4225.64 |
| 1309219200000 | 4270.16 |
| 1309305600000 | 4352.95 |
| 1309392000000 | 4434.43 |
| 1309478400000 | 4463.1 |
| 1309737600000 | 4482.08 |
| 1309824000000 | 4469.4 |
| 1309910400000 | 4407.51 |
| 1309996800000 | 4444.63 |
| 1310083200000 | 4376.6 |
| 1310342400000 | 4234.97 |
| 1310428800000 | 4205.34 |
| 1310515200000 | 4287.08 |
| 1310601600000 | 4250.62 |
| 1310688000000 | 4229.54 |
| 1310947200000 | 4126.34 |
| 1311033600000 | 4209.12 |
| 1311120000000 | 4266.35 |
| 1311206400000 | 4367.21 |
| 1311292800000 | 4386.74 |
| 1311552000000 | 4365.68 |
| 1311638400000 | 4393.32 |
| 1311724800000 | 4313.22 |
| 1311811200000 | 4291.07 |
| 1311897600000 | 4280.97 |
| 1312156800000 | 4179.77 |
| 1312243200000 | 4108.41 |
| 1312329600000 | 4052.52 |
| 1312416000000 | 3875.13 |
| 1312502400000 | 3817.13 |
| 1312761600000 | 3662.16 |
| 1312848000000 | 3719.73 |
| 1312934400000 | 3570.25 |
| 1313020800000 | 3682.22 |
| 1313107200000 | 3801.56 |
| 1313366400000 | 3868.35 |
| 1313452800000 | 3854.21 |
| 1313539200000 | 3879.76 |
| 1313625600000 | 3661.73 |
| 1313712000000 | 3629.31 |
| 1313971200000 | 3649.47 |
| 1314057600000 | 3680.85 |
| 1314144000000 | 3735.68 |
| 1314230400000 | 3673.95 |
| 1314316800000 | 3651.21 |
| 1314576000000 | 3740.7 |
| 1314662400000 | 3752.13 |
| 1314748800000 | 3852.28 |
| 1314835200000 | 3837.32 |
| 1314921600000 | 3732.86 |
| 1315180800000 | 3554.04 |
| 1315267200000 | 3514.06 |
| 1315353600000 | 3624.86 |
| 1315440000000 | 3641.3 |
| 1315526400000 | 3474.43 |
| 1315785600000 | 3361.3 |
| 1315872000000 | 3409.15 |
| 1315958400000 | 3458.42 |
| 1316044800000 | 3574.62 |
| 1316131200000 | 3578.85 |
| 1316390400000 | 3455.35 |
| 1316476800000 | 3546.61 |
| 1316563200000 | 3481.95 |
| 1316649600000 | 3265.79 |
| 1316736000000 | 3300.67 |
| 1316995200000 | 3351.93 |
| 1317081600000 | 3541.38 |
| 1317168000000 | 3493.95 |
| 1317254400000 | 3530 |
| 1317340800000 | 3430.74 |
| 1317600000000 | 3355.06 |
| 1317686400000 | 3265.4 |
| 1317772800000 | 3375.98 |
| 1317859200000 | 3491.73 |
| 1317945600000 | 3541.04 |
| 1318204800000 | 3645.53 |
| 1318291200000 | 3630.21 |
| 1318377600000 | 3732.86 |
| 1318464000000 | 3668.16 |
| 1318550400000 | 3742.09 |
| 1318809600000 | 3681.81 |
| 1318896000000 | 3646.68 |
| 1318982400000 | 3701.26 |
| 1319068800000 | 3617.81 |
| 1319155200000 | 3762.27 |
| 1319414400000 | 3804.05 |
| 1319500800000 | 3783.41 |
| 1319587200000 | 3769.89 |
| 1319673600000 | 3994.47 |
| 1319760000000 | 3996.45 |
| 1320019200000 | 3844.58 |
| 1320105600000 | 3641.34 |
| 1320192000000 | 3711.63 |
| 1320278400000 | 3771.97 |
| 1320364800000 | 3737.74 |
| 1320624000000 | 3717.82 |
| 1320710400000 | 3765.4 |
| 1320796800000 | 3641.11 |
| 1320883200000 | 3628.79 |
| 1320969600000 | 3754.91 |
| 1321228800000 | 3689.79 |
| 1321315200000 | 3638.5 |
| 1321401600000 | 3642.8 |
| 1321488000000 | 3592.13 |
| 1321574400000 | 3567.85 |
| 1321833600000 | 3440.6 |
| 1321920000000 | 3424.7 |
| 1322006400000 | 3344.64 |
| 1322092800000 | 3330.02 |
| 1322179200000 | 3341.05 |
| 1322438400000 | 3486.41 |
| 1322524800000 | 3509.11 |
| 1322611200000 | 3671.8 |
| 1322697600000 | 3650.22 |
| 1322784000000 | 3674.76 |
| 1323043200000 | 3715.51 |
| 1323129600000 | 3680.13 |
| 1323216000000 | 3675.61 |
| 1323302400000 | 3599.56 |
| 1323388800000 | 3657.31 |
| 1323648000000 | 3550.88 |
| 1323734400000 | 3535.44 |
| 1323820800000 | 3427.55 |
| 1323907200000 | 3473.27 |
| 1323993600000 | 3470.84 |
| 1324252800000 | 3465.07 |
| 1324339200000 | 3559.18 |
| 1324425600000 | 3524.99 |
| 1324512000000 | 3567.53 |
| 1324598400000 | 3591.55 |
| 1324857600000 | 3591.55 |
| 1324944000000 | 3600.12 |
| 1325030400000 | 3541.7 |
| 1325116800000 | 3567.08 |
| 1325203200000 | 3615.9 |
| 1325462400000 | 3654.46 |
| 1325548800000 | 3731.45 |
| 1325635200000 | 3669.46 |
| 1325721600000 | 3604.38 |
| 1325808000000 | 3583.51 |
| 1326067200000 | 3572.84 |
| 1326153600000 | 3649.45 |
| 1326240000000 | 3607.76 |
| 1326326400000 | 3630.04 |
| 1326412800000 | 3587.79 |
| 1326672000000 | 3617.6 |
| 1326758400000 | 3667.22 |
| 1326844800000 | 3693.23 |
| 1326931200000 | 3759.56 |
| 1327017600000 | 3756.37 |
| 1327276800000 | 3812.9 |
| 1327363200000 | 3781.01 |
| 1327449600000 | 3762.8 |
| 1327536000000 | 3858.84 |
| 1327622400000 | 3813.62 |
| 1327881600000 | 3767.28 |
| 1327968000000 | 3788.03 |
| 1328054400000 | 3894.92 |
| 1328140800000 | 3893.79 |
| 1328227200000 | 3944.6 |
| 1328486400000 | 3927.42 |
| 1328572800000 | 3967.44 |
| 1328659200000 | 3963.67 |
| 1328745600000 | 3988.16 |
| 1328832000000 | 3917.22 |
| 1329091200000 | 3955.06 |
| 1329177600000 | 3921.31 |
| 1329264000000 | 3929.31 |
| 1329350400000 | 3925.85 |
| 1329436800000 | 3985.79 |
| 1329696000000 | 4048.82 |
| 1329782400000 | 4027.86 |
| 1329868800000 | 3987.65 |
| 1329955200000 | 4001.99 |
| 1330041600000 | 4056.25 |
| 1330300800000 | 4024.57 |
| 1330387200000 | 4039.32 |
| 1330473600000 | 4026.94 |
| 1330560000000 | 4055.37 |
| 1330646400000 | 4018.21 |
| 1330905600000 | 4003.1 |
| 1330992000000 | 3863.3 |
| 1331078400000 | 3889.93 |
| 1331164800000 | 3998.13 |
| 1331251200000 | 3970.48 |
| 1331510400000 | 3967.39 |
| 1331596800000 | 4027.36 |
| 1331683200000 | 4015.18 |
| 1331769600000 | 4039.45 |
| 1331856000000 | 4090.97 |
| 1332115200000 | 4108.79 |
| 1332201600000 | 4056.02 |
| 1332288000000 | 4042.28 |
| 1332374400000 | 3996.88 |
| 1332460800000 | 4019.56 |
| 1332720000000 | 4075.22 |
| 1332806400000 | 4054.69 |
| 1332892800000 | 4004.02 |
| 1332979200000 | 3950.07 |
| 1333065600000 | 4000.35 |
| 1333324800000 | 4056.18 |
| 1333411200000 | 4022.33 |
| 1333497600000 | 3874.69 |
| 1333584000000 | 3864.51 |
| 1333670400000 | 3864.51 |
| 1333929600000 | 3866.87 |
| 1334016000000 | 3774.02 |
| 1334102400000 | 3813.29 |
| 1334188800000 | 3870.49 |
| 1334275200000 | 3786.2 |
| 1334534400000 | 3794.88 |
| 1334620800000 | 3895.75 |
| 1334707200000 | 3865.46 |
| 1334793600000 | 3852.65 |
| 1334880000000 | 3893.83 |
| 1335139200000 | 3782.86 |
| 1335225600000 | 3845.04 |
| 1335312000000 | 3880.16 |
| 1335398400000 | 3899.6 |
| 1335484800000 | 3937.64 |
| 1335744000000 | 3906.02 |
| 1335830400000 | 3920.16 |
| 1335916800000 | 3883.56 |
| 1336003200000 | 3886.5 |
| 1336089600000 | 3813.21 |
| 1336348800000 | 3822.38 |
| 1336435200000 | 3744.56 |
| 1336521600000 | 3718.57 |
| 1336608000000 | 3748.97 |
| 1336694400000 | 3758.57 |
| 1336953600000 | 3660.4 |
| 1337040000000 | 3618.12 |
| 1337126400000 | 3589.93 |
| 1337212800000 | 3541.21 |
| 1337299200000 | 3508.53 |
| 1337558400000 | 3541.78 |
| 1337644800000 | 3607.41 |
| 1337731200000 | 3481.82 |
| 1337817600000 | 3518.23 |
| 1337904000000 | 3508.95 |
| 1338163200000 | 3514.19 |
| 1338249600000 | 3538.59 |
| 1338336000000 | 3447.33 |
| 1338422400000 | 3427.63 |
| 1338508800000 | 3363.74 |
| 1338768000000 | 3382.57 |
| 1338854400000 | 3384.38 |
| 1338940800000 | 3473.4 |
| 1339027200000 | 3529.64 |
| 1339113600000 | 3494.13 |
| 1339372800000 | 3507.39 |
| 1339459200000 | 3516.97 |
| 1339545600000 | 3538.72 |
| 1339632000000 | 3534.62 |
| 1339718400000 | 3575.83 |
| 1339977600000 | 3566.41 |
| 1340064000000 | 3652.12 |
| 1340150400000 | 3679.23 |
| 1340236800000 | 3632.56 |
| 1340323200000 | 3586.67 |
| 1340582400000 | 3515.89 |
| 1340668800000 | 3511.13 |
| 1340755200000 | 3555.96 |
| 1340841600000 | 3531.18 |
| 1340928000000 | 3700.65 |
| 1341187200000 | 3722.18 |
| 1341273600000 | 3766.3 |
| 1341360000000 | 3737.69 |
| 1341446400000 | 3693.5 |
| 1341532800000 | 3635.46 |
| 1341792000000 | 3619.76 |
| 1341878400000 | 3636.84 |
| 1341964800000 | 3637.41 |
| 1342051200000 | 3579.57 |
| 1342137600000 | 3645.05 |
| 1342396800000 | 3650.1 |
| 1342483200000 | 3633.21 |
| 1342569600000 | 3689.2 |
| 1342656000000 | 3727.85 |
| 1342742400000 | 3647.06 |
| 1343001600000 | 3543.46 |
| 1343088000000 | 3515.9 |
| 1343174400000 | 3525.44 |
| 1343260800000 | 3663.51 |
| 1343347200000 | 3731.57 |
| 1343606400000 | 3753.28 |
| 1343692800000 | 3739.89 |
| 1343779200000 | 3752.42 |
| 1343865600000 | 3665.24 |
| 1343952000000 | 3811.36 |
| 1344211200000 | 3850.58 |
| 1344297600000 | 3882.94 |
| 1344384000000 | 3875.39 |
| 1344470400000 | 3876.01 |
| 1344556800000 | 3871.45 |
| 1344816000000 | 3867.08 |
| 1344902400000 | 3883.19 |
| 1344988800000 | 3871.18 |
| 1345075200000 | 3908.81 |
| 1345161600000 | 3910.13 |
| 1345420800000 | 3905.93 |
| 1345507200000 | 3964.98 |
| 1345593600000 | 3913.2 |
| 1345680000000 | 3925.95 |
| 1345766400000 | 3911.26 |
| 1346025600000 | 3929.39 |
| 1346112000000 | 3917.82 |
| 1346198400000 | 3899.9 |
| 1346284800000 | 3860.85 |
| 1346371200000 | 3911.16 |
| 1346630400000 | 3937.83 |
| 1346716800000 | 3885.78 |
| 1346803200000 | 3900.52 |
| 1346889600000 | 4002.28 |
| 1346976000000 | 4064.21 |
| 1347235200000 | 4050.35 |
| 1347321600000 | 4083.76 |
| 1347408000000 | 4101.66 |
| 1347494400000 | 4100.48 |
| 1347580800000 | 4228.99 |
| 1347840000000 | 4211.15 |
| 1347926400000 | 4167.26 |
| 1348012800000 | 4185.56 |
| 1348099200000 | 4143.99 |
| 1348185600000 | 4175.22 |
| 1348444800000 | 4137.92 |
| 1348531200000 | 4170.28 |
| 1348617600000 | 4055.21 |
| 1348704000000 | 4075.35 |
| 1348790400000 | 4026.69 |
| 1349049600000 | 4097.61 |
| 1349136000000 | 4096.41 |
| 1349222400000 | 4082.57 |
| 1349308800000 | 4112.95 |
| 1349395200000 | 4173.6 |
| 1349654400000 | 4104.32 |
| 1349740800000 | 4062.27 |
| 1349827200000 | 4042.49 |
| 1349913600000 | 4087.41 |
| 1350000000000 | 4073.9 |
| 1350259200000 | 4084.9 |
| 1350345600000 | 4167.15 |
| 1350432000000 | 4219.88 |
| 1350518400000 | 4218.1 |
| 1350604800000 | 4165.39 |
| 1350864000000 | 4161.55 |
| 1350950400000 | 4058.29 |
| 1351036800000 | 4078.91 |
| 1351123200000 | 4084.45 |
| 1351209600000 | 4080.47 |
| 1351468800000 | 4055.63 |
| 1351555200000 | 4113.96 |
| 1351641600000 | 4084.84 |
| 1351728000000 | 4129.43 |
| 1351814400000 | 4118.09 |
| 1352073600000 | 4074.17 |
| 1352160000000 | 4103.22 |
| 1352246400000 | 4033.99 |
| 1352332800000 | 4019.52 |
| 1352419200000 | 4010.01 |
| 1352678400000 | 4000.22 |
| 1352764800000 | 4017.21 |
| 1352851200000 | 3987.13 |
| 1352937600000 | 3968.45 |
| 1353024000000 | 3901.05 |
| 1353283200000 | 4022.42 |
| 1353369600000 | 4031.21 |
| 1353456000000 | 4048.9 |
| 1353542400000 | 4092.96 |
| 1353628800000 | 4141.16 |
| 1353888000000 | 4123.77 |
| 1353974400000 | 4125.1 |
| 1354060800000 | 4122.88 |
| 1354147200000 | 4192.56 |
| 1354233600000 | 4192.31 |
| 1354492800000 | 4219.03 |
| 1354579200000 | 4226.17 |
| 1354665600000 | 4230.61 |
| 1354752000000 | 4233.11 |
| 1354838400000 | 4219.14 |
| 1355097600000 | 4224.74 |
| 1355184000000 | 4263.58 |
| 1355270400000 | 4280.2 |
| 1355356800000 | 4279.92 |
| 1355443200000 | 4282.58 |
| 1355702400000 | 4297.8 |
| 1355788800000 | 4333.94 |
| 1355875200000 | 4366.67 |
| 1355961600000 | 4360.45 |
| 1356048000000 | 4327.96 |
| 1356307200000 | 4328 |
| 1356393600000 | 4328 |
| 1356480000000 | 4334.35 |
| 1356566400000 | 4338.98 |
| 1356652800000 | 4309.88 |
| 1356912000000 | 4310.72 |
| 1357084800000 | 4416.07 |
| 1357171200000 | 4391.41 |
| 1357257600000 | 4390.61 |
| 1357516800000 | 4389.46 |
| 1357603200000 | 4373 |
| 1357689600000 | 4395.99 |
| 1357776000000 | 4441.99 |
| 1357862400000 | 4480.62 |
| 1358121600000 | 4471.91 |
| 1358208000000 | 4466.35 |
| 1358294400000 | 4451.42 |
| 1358380800000 | 4492.53 |
| 1358467200000 | 4464.05 |
| 1358726400000 | 4483.81 |
| 1358812800000 | 4472.38 |
| 1358899200000 | 4480.07 |
| 1358985600000 | 4523.05 |
| 1359072000000 | 4571.46 |
| 1359331200000 | 4562.09 |
| 1359417600000 | 4584.84 |
| 1359504000000 | 4589.5 |
| 1359590400000 | 4566.11 |
| 1359676800000 | 4619.6 |
| 1359936000000 | 4503.58 |
| 1360022400000 | 4519.77 |
| 1360108800000 | 4504.99 |
| 1360195200000 | 4443.59 |
| 1360281600000 | 4493.94 |
| 1360540800000 | 4467.37 |
| 1360627200000 | 4518.59 |
| 1360713600000 | 4529.81 |
| 1360800000000 | 4490.05 |
| 1360886400000 | 4484.45 |
| 1361145600000 | 4476.91 |
| 1361232000000 | 4528.93 |
| 1361318400000 | 4520.66 |
| 1361404800000 | 4404.9 |
| 1361491200000 | 4441.02 |
| 1361750400000 | 4457.72 |
| 1361836800000 | 4352.03 |
| 1361923200000 | 4405.01 |
| 1362009600000 | 4435.54 |
| 1362096000000 | 4390.9 |
| 1362355200000 | 4398.22 |
| 1362441600000 | 4482.82 |
| 1362528000000 | 4463.69 |
| 1362614400000 | 4491.57 |
| 1362700800000 | 4494.79 |
| 1362960000000 | 4501.63 |
| 1363046400000 | 4505.21 |
| 1363132800000 | 4482.16 |
| 1363219200000 | 4541.7 |
| 1363305600000 | 4554.41 |
| 1363564800000 | 4506.28 |
| 1363651200000 | 4462.04 |
| 1363737600000 | 4501.79 |
| 1363824000000 | 4463.3 |
| 1363910400000 | 4482.86 |
| 1364169600000 | 4429.95 |
| 1364256000000 | 4429.49 |
| 1364342400000 | 4384.76 |
| 1364428800000 | 4424.02 |
| 1364515200000 | 4424.02 |
| 1364774400000 | 4428.77 |
| 1364860800000 | 4480.49 |
| 1364947200000 | 4441.69 |
| 1365033600000 | 4399.22 |
| 1365120000000 | 4389.77 |
| 1365379200000 | 4397.28 |
| 1365465600000 | 4418.14 |
| 1365552000000 | 4506.8 |
| 1365638400000 | 4548.65 |
| 1365724800000 | 4500.28 |
| 1365984000000 | 4470.31 |
| 1366070400000 | 4451.4 |
| 1366156800000 | 4353.52 |
| 1366243200000 | 4365.65 |
| 1366329600000 | 4390.91 |
| 1366588800000 | 4381.86 |
| 1366675200000 | 4484.31 |
| 1366761600000 | 4512.61 |
| 1366848000000 | 4551.66 |
| 1366934400000 | 4546.04 |
| 1367193600000 | 4599.92 |
| 1367280000000 | 4633.78 |
| 1367366400000 | 4639.93 |
| 1367452800000 | 4615.05 |
| 1367539200000 | 4683.21 |
| 1367798400000 | 4662.85 |
| 1367884800000 | 4685.5 |
| 1367971200000 | 4752.35 |
| 1368057600000 | 4726.85 |
| 1368144000000 | 4701.8 |
| 1368403200000 | 4695.4 |
| 1368489600000 | 4711.3 |
| 1368576000000 | 4705.42 |
| 1368662400000 | 4727.24 |
| 1368748800000 | 4705.49 |
| 1369008000000 | 4728.93 |
| 1369094400000 | 4737.73 |
| 1369180800000 | 4750 |
| 1369267200000 | 4656.51 |
| 1369353600000 | 4657.21 |
| 1369612800000 | 4676.11 |
| 1369699200000 | 4704.02 |
| 1369785600000 | 4657.94 |
| 1369872000000 | 4706.68 |
| 1369958400000 | 4632.02 |
| 1370217600000 | 4621.28 |
| 1370304000000 | 4650.34 |
| 1370390400000 | 4588.04 |
| 1370476800000 | 4572.64 |
| 1370563200000 | 4640.63 |
| 1370822400000 | 4627.97 |
| 1370908800000 | 4601.69 |
| 1370995200000 | 4608.78 |
| 1371081600000 | 4593.74 |
| 1371168000000 | 4614.91 |
| 1371427200000 | 4652.2 |
| 1371513600000 | 4662.89 |
| 1371600000000 | 4655.62 |
| 1371686400000 | 4439.66 |
| 1371772800000 | 4376.44 |
| 1372032000000 | 4292.1 |
| 1372118400000 | 4346.08 |
| 1372204800000 | 4397.1 |
| 1372291200000 | 4425.26 |
| 1372377600000 | 4401.79 |
| 1372636800000 | 4463.21 |
| 1372723200000 | 4443.85 |
| 1372809600000 | 4395.55 |
| 1372896000000 | 4478.93 |
| 1372982400000 | 4392.31 |
| 1373241600000 | 4464.79 |
| 1373328000000 | 4470.55 |
| 1373414400000 | 4501.42 |
| 1373500800000 | 4592.15 |
| 1373587200000 | 4590.3 |
| 1373846400000 | 4607.26 |
| 1373932800000 | 4608.69 |
| 1374019200000 | 4620.78 |
| 1374105600000 | 4661.07 |
| 1374192000000 | 4679.46 |
| 1374451200000 | 4706.33 |
| 1374537600000 | 4702.84 |
| 1374624000000 | 4737.52 |
| 1374710400000 | 4714.02 |
| 1374796800000 | 4713.05 |
| 1375056000000 | 4710.89 |
| 1375142400000 | 4713.87 |
| 1375228800000 | 4727.79 |
| 1375315200000 | 4766.82 |
| 1375401600000 | 4796.67 |
| 1375660800000 | 4788.09 |
| 1375747200000 | 4794.33 |
| 1375833600000 | 4790.79 |
| 1375920000000 | 4836.27 |
| 1376006400000 | 4853.83 |
| 1376265600000 | 4836.57 |
| 1376352000000 | 4843.42 |
| 1376438400000 | 4871.5 |
| 1376524800000 | 4817.59 |
| 1376611200000 | 4862.64 |
| 1376870400000 | 4841.95 |
| 1376956800000 | 4829.39 |
| 1377043200000 | 4786.55 |
| 1377129600000 | 4823.03 |
| 1377216000000 | 4862.91 |
| 1377475200000 | 4849.04 |
| 1377561600000 | 4770.43 |
| 1377648000000 | 4737.42 |
| 1377734400000 | 4729.63 |
| 1377820800000 | 4671.06 |
| 1378080000000 | 4758.46 |
| 1378166400000 | 4728.85 |
| 1378252800000 | 4754.45 |
| 1378339200000 | 4760.03 |
| 1378425600000 | 4798.55 |
| 1378684800000 | 4828.63 |
| 1378771200000 | 4895.71 |
| 1378857600000 | 4927.51 |
| 1378944000000 | 4928.94 |
| 1379030400000 | 4921.09 |
| 1379289600000 | 4986.46 |
| 1379376000000 | 4962.5 |
| 1379462400000 | 4984.84 |
| 1379548800000 | 5087 |
| 1379635200000 | 5060.87 |
| 1379894400000 | 5029.94 |
| 1379980800000 | 5038.44 |
| 1380067200000 | 5040.97 |
| 1380153600000 | 5032.5 |
| 1380240000000 | 5041.11 |
| 1380499200000 | 5010.04 |
| 1380585600000 | 5043.49 |
| 1380672000000 | 5033.93 |
| 1380758400000 | 5026.27 |
| 1380844800000 | 5021.94 |
| 1381104000000 | 5002.1 |
| 1381190400000 | 4972.64 |
| 1381276800000 | 4916.44 |
| 1381363200000 | 5001.25 |
| 1381449600000 | 5038.02 |
| 1381708800000 | 5055.33 |
| 1381795200000 | 5065.74 |
| 1381881600000 | 5073.82 |
| 1381968000000 | 5145.13 |
| 1382054400000 | 5196.39 |
| 1382313600000 | 5204.85 |
| 1382400000000 | 5268.36 |
| 1382486400000 | 5239.96 |
| 1382572800000 | 5271.87 |
| 1382659200000 | 5263.47 |
| 1382918400000 | 5252.05 |
| 1383004800000 | 5266.81 |
| 1383091200000 | 5267.4 |
| 1383177600000 | 5223.06 |
| 1383264000000 | 5168.05 |
| 1383523200000 | 5194.37 |
| 1383609600000 | 5171.68 |
| 1383696000000 | 5216.5 |
| 1383782400000 | 5159.35 |
| 1383868800000 | 5138.05 |
| 1384128000000 | 5174.26 |
| 1384214400000 | 5155.58 |
| 1384300800000 | 5116.81 |
| 1384387200000 | 5180.17 |
| 1384473600000 | 5197.56 |
| 1384732800000 | 5245.5 |
| 1384819200000 | 5210.1 |
| 1384905600000 | 5195.09 |
| 1384992000000 | 5186.56 |
| 1385078400000 | 5216 |
| 1385337600000 | 5230.82 |
| 1385424000000 | 5218.29 |
| 1385510400000 | 5251.66 |
| 1385596800000 | 5280.16 |
| 1385683200000 | 5285.3 |
| 1385942400000 | 5244.72 |
| 1386028800000 | 5176.57 |
| 1386115200000 | 5134.51 |
| 1386201600000 | 5125.45 |
| 1386288000000 | 5170.95 |
| 1386547200000 | 5194.3 |
| 1386633600000 | 5175.32 |
| 1386720000000 | 5156.37 |
| 1386806400000 | 5094.08 |
| 1386892800000 | 5077.05 |
| 1387152000000 | 5151.75 |
| 1387238400000 | 5103.82 |
| 1387324800000 | 5159.93 |
| 1387411200000 | 5213.91 |
| 1387497600000 | 5242.24 |
| 1387756800000 | 5294.16 |
| 1387843200000 | 5291.96 |
| 1387929600000 | 5291.96 |
| 1388016000000 | 5303.7 |
| 1388102400000 | 5392.9 |
| 1388361600000 | 5396.79 |
| 1388448000000 | 5401.44 |
| 1388620800000 | 5312.06 |
| 1388707200000 | 5323.17 |
| 1388966400000 | 5322.68 |
| 1389052800000 | 5349.2 |
| 1389139200000 | 5352.45 |
| 1389225600000 | 5324.31 |
| 1389312000000 | 5382.89 |
| 1389571200000 | 5388.36 |
| 1389657600000 | 5410.22 |
| 1389744000000 | 5429.56 |
| 1389830400000 | 5425.77 |
| 1389916800000 | 5436.83 |
| 1390176000000 | 5434.63 |
| 1390262400000 | 5432.14 |
| 1390348800000 | 5445.62 |
| 1390435200000 | 5437.53 |
| 1390521600000 | 5311.6 |
| 1390780800000 | 5263.15 |
| 1390867200000 | 5291.42 |
| 1390953600000 | 5254.97 |
| 1391040000000 | 5238.59 |
| 1391126400000 | 5194.66 |
| 1391385600000 | 5136.53 |
| 1391472000000 | 5122.4 |
| 1391558400000 | 5138.61 |
| 1391644800000 | 5240.21 |
| 1391731200000 | 5285.6 |
| 1391990400000 | 5300.86 |
| 1392076800000 | 5381.35 |
| 1392163200000 | 5388.34 |
| 1392249600000 | 5411.88 |
| 1392336000000 | 5449.74 |
| 1392595200000 | 5475.65 |
| 1392681600000 | 5496.19 |
| 1392768000000 | 5506.55 |
| 1392854400000 | 5487.89 |
| 1392940800000 | 5521.83 |
| 1393200000000 | 5549.46 |
| 1393286400000 | 5554.13 |
| 1393372800000 | 5516.94 |
| 1393459200000 | 5515.46 |
| 1393545600000 | 5577.37 |
| 1393804800000 | 5436.67 |
| 1393891200000 | 5535.33 |
| 1393977600000 | 5534.68 |
| 1394064000000 | 5580.11 |
| 1394150400000 | 5518.45 |
| 1394409600000 | 5501.1 |
| 1394496000000 | 5496.98 |
| 1394582400000 | 5458.62 |
| 1394668800000 | 5408.59 |
| 1394755200000 | 5370.1 |
| 1395014400000 | 5428.37 |
| 1395100800000 | 5459.06 |
| 1395187200000 | 5453.08 |
| 1395273600000 | 5406.95 |
| 1395360000000 | 5413.82 |
| 1395619200000 | 5358.65 |
| 1395705600000 | 5425.24 |
| 1395792000000 | 5467.08 |
| 1395878400000 | 5458.3 |
| 1395964800000 | 5505 |
| 1396224000000 | 5526.16 |
| 1396310400000 | 5564.34 |
| 1396396800000 | 5563.14 |
| 1396483200000 | 5550.05 |
| 1396569600000 | 5574.31 |
| 1396828800000 | 5525.9 |
| 1396915200000 | 5534.12 |
| 1397001600000 | 5566.68 |
| 1397088000000 | 5561.3 |
| 1397174400000 | 5490.05 |
| 1397433600000 | 5490.78 |
| 1397520000000 | 5442.32 |
| 1397606400000 | 5504.5 |
| 1397692800000 | 5541.82 |
| 1397779200000 | 5541.82 |
| 1398038400000 | 5531.22 |
| 1398124800000 | 5602.35 |
| 1398211200000 | 5585.54 |
| 1398297600000 | 5601.56 |
| 1398384000000 | 5566.82 |
| 1398643200000 | 5583.32 |
| 1398729600000 | 5639.99 |
| 1398816000000 | 5663.34 |
| 1398902400000 | 5672.92 |
| 1398988800000 | 5662.11 |
| 1399248000000 | 5657.5 |
| 1399334400000 | 5664.08 |
| 1399420800000 | 5665.32 |
| 1399507200000 | 5703.12 |
| 1399593600000 | 5644.8 |
| 1399852800000 | 5687.59 |
| 1399939200000 | 5684.05 |
| 1400025600000 | 5687.9 |
| 1400112000000 | 5645.51 |
| 1400198400000 | 5657.27 |
| 1400457600000 | 5656.65 |
| 1400544000000 | 5641.75 |
| 1400630400000 | 5662.77 |
| 1400716800000 | 5668.26 |
| 1400803200000 | 5670.22 |
| 1401062400000 | 5710.68 |
| 1401148800000 | 5706.62 |
| 1401235200000 | 5696.8 |
| 1401321600000 | 5709.23 |
| 1401408000000 | 5715.54 |
| 1401667200000 | 5714.1 |
| 1401753600000 | 5695.64 |
| 1401840000000 | 5696.91 |
| 1401926400000 | 5716.48 |
| 1402012800000 | 5762.11 |
| 1402272000000 | 5765.24 |
| 1402358400000 | 5765.19 |
| 1402444800000 | 5731.5 |
| 1402531200000 | 5740.57 |
| 1402617600000 | 5723.16 |
| 1402876800000 | 5716.81 |
| 1402963200000 | 5721.76 |
| 1403049600000 | 5729.78 |
| 1403136000000 | 5788.31 |
| 1403222400000 | 5763.23 |
| 1403481600000 | 5742.58 |
| 1403568000000 | 5734.08 |
| 1403654400000 | 5689.31 |
| 1403740800000 | 5666.67 |
| 1403827200000 | 5690.08 |
| 1404086400000 | 5708.54 |
| 1404172800000 | 5755.18 |
| 1404259200000 | 5756.67 |
| 1404345600000 | 5791.3 |
| 1404432000000 | 5766.24 |
| 1404691200000 | 5717.97 |
| 1404777600000 | 5647.77 |
| 1404864000000 | 5659.72 |
| 1404950400000 | 5584.42 |
| 1405036800000 | 5592.66 |
| 1405296000000 | 5651.45 |
| 1405382400000 | 5606.46 |
| 1405468800000 | 5668.54 |
| 1405555200000 | 5606.2 |
| 1405641600000 | 5602.73 |
| 1405900800000 | 5579.75 |
| 1405987200000 | 5631.31 |
| 1406073600000 | 5636.85 |
| 1406160000000 | 5663.62 |
| 1406246400000 | 5609.31 |
| 1406505600000 | 5602.74 |
| 1406592000000 | 5605.59 |
| 1406678400000 | 5561.48 |
| 1406764800000 | 5492.23 |
| 1406851200000 | 5445.42 |
| 1407110400000 | 5430.98 |
| 1407196800000 | 5428.31 |
| 1407283200000 | 5380.79 |
| 1407369600000 | 5340.72 |
| 1407456000000 | 5332.18 |
| 1407715200000 | 5391.4 |
| 1407801600000 | 5367.09 |
| 1407888000000 | 5403.3 |
| 1407974400000 | 5417.91 |
| 1408060800000 | 5396.95 |
| 1408320000000 | 5453.3 |
| 1408406400000 | 5465.17 |
| 1408492800000 | 5452.55 |
| 1408579200000 | 5487.33 |
| 1408665600000 | 5450.88 |
| 1408924800000 | 5498.2 |
| 1409011200000 | 5540.46 |
| 1409097600000 | 5546.17 |
| 1409184000000 | 5499.56 |
| 1409270400000 | 5514.34 |
| 1409529600000 | 5512.95 |
| 1409616000000 | 5505.99 |
| 1409702400000 | 5549.98 |
| 1409788800000 | 5541.08 |
| 1409875200000 | 5516.97 |
| 1410134400000 | 5490.62 |
| 1410220800000 | 5455.91 |
| 1410307200000 | 5456.3 |
| 1410393600000 | 5459.38 |
| 1410480000000 | 5456.26 |
| 1410739200000 | 5452.21 |
| 1410825600000 | 5439.64 |
| 1410912000000 | 5469.98 |
| 1410998400000 | 5507.79 |
| 1411084800000 | 5483.62 |
| 1411344000000 | 5448.18 |
| 1411430400000 | 5390.46 |
| 1411516800000 | 5403.19 |
| 1411603200000 | 5334.68 |
| 1411689600000 | 5327.86 |
| 1411948800000 | 5303.72 |
| 1412035200000 | 5313.47 |
| 1412121600000 | 5253.4 |
| 1412208000000 | 5149.88 |
| 1412294400000 | 5139.39 |
| 1412553600000 | 5174.67 |
| 1412640000000 | 5120.44 |
| 1412726400000 | 5101.67 |
| 1412812800000 | 5091.53 |
| 1412899200000 | 4976.88 |
| 1413158400000 | 4999.92 |
| 1413244800000 | 4994.01 |
| 1413331200000 | 4869.79 |
| 1413417600000 | 4854.75 |
| 1413504000000 | 4985.15 |
| 1413763200000 | 4961.97 |
| 1413849600000 | 5045.9 |
| 1413936000000 | 5056.95 |
| 1414022400000 | 5086.37 |
| 1414108800000 | 5077.33 |
| 1414368000000 | 5062.8 |
| 1414454400000 | 5125.51 |
| 1414540800000 | 5140.19 |
| 1414627200000 | 5114.08 |
| 1414713600000 | 5169.98 |
| 1414972800000 | 5110.61 |
| 1415059200000 | 5091.95 |
| 1415145600000 | 5143.36 |
| 1415232000000 | 5136.6 |
| 1415318400000 | 5101.75 |
| 1415577600000 | 5151.32 |
| 1415664000000 | 5162.58 |
| 1415750400000 | 5125.2 |
| 1415836800000 | 5136.78 |
| 1415923200000 | 5136.44 |
| 1416182400000 | 5152.36 |
| 1416268800000 | 5214.85 |
| 1416355200000 | 5217.52 |
| 1416441600000 | 5205.71 |
| 1416528000000 | 5260.46 |
| 1416787200000 | 5277.72 |
| 1416873600000 | 5306.48 |
| 1416960000000 | 5325.52 |
| 1417046400000 | 5320.61 |
| 1417132800000 | 5309.66 |
| 1417392000000 | 5288.42 |
| 1417478400000 | 5285.04 |
| 1417564800000 | 5278.33 |
| 1417651200000 | 5257.44 |
| 1417737600000 | 5290.51 |
| 1417996800000 | 5250.38 |
| 1418083200000 | 5184.69 |
| 1418169600000 | 5161.62 |
| 1418256000000 | 5149.02 |
| 1418342400000 | 5046.01 |
| 1418601600000 | 4917.42 |
| 1418688000000 | 5040.1 |
| 1418774400000 | 5001.35 |
| 1418860800000 | 5100.97 |
| 1418947200000 | 5113.55 |
| 1419206400000 | 5136.29 |
| 1419292800000 | 5134.45 |
| 1419379200000 | 5137.6 |
| 1419465600000 | 5137.6 |
| 1419552000000 | 5132.32 |
| 1419811200000 | 5140.63 |
| 1419897600000 | 5082.59 |
| 1419984000000 | 5077.33 |
| 1420156800000 | 5029.77 |
| 1420416000000 | 4878.62 |
| 1420502400000 | 4838.24 |
| 1420588800000 | 4814.54 |
| 1420675200000 | 4945.93 |
| 1420761600000 | 4895.61 |
| 1421020800000 | 4917.46 |
| 1421107200000 | 4972.08 |
| 1421193600000 | 4899.46 |
| 1421280000000 | 4946.68 |
| 1421366400000 | 4966.1 |
| 1421625600000 | 5033.82 |
| 1421712000000 | 5048.71 |
| 1421798400000 | 5087.48 |
| 1421884800000 | 5097.14 |
| 1421971200000 | 5111.3 |
| 1422230400000 | 5142.46 |
| 1422316800000 | 5157.39 |
| 1422403200000 | 5135.83 |
| 1422489600000 | 5128.46 |
| 1422576000000 | 5079.17 |
| 1422835200000 | 5112.13 |
| 1422921600000 | 5201.93 |
| 1423008000000 | 5215.16 |
| 1423094400000 | 5223.71 |
| 1423180800000 | 5195.51 |
| 1423440000000 | 5154.68 |
| 1423526400000 | 5180.14 |
| 1423612800000 | 5157.5 |
| 1423699200000 | 5226.66 |
| 1423785600000 | 5273.53 |
| 1424044800000 | 5267.39 |
| 1424131200000 | 5273.29 |
| 1424217600000 | 5300.24 |
| 1424304000000 | 5329.01 |
| 1424390400000 | 5331.5 |
| 1424649600000 | 5362.43 |
| 1424736000000 | 5384.53 |
| 1424822400000 | 5387.92 |
| 1424908800000 | 5374.44 |
| 1424995200000 | 5397.67 |
| 1425254400000 | 5374.03 |
| 1425340800000 | 5321.55 |
| 1425427200000 | 5306.92 |
| 1425513600000 | 5335.18 |
| 1425600000000 | 5259.23 |
| 1425859200000 | 5239.75 |
| 1425945600000 | 5123.63 |
| 1426032000000 | 5136.94 |
| 1426118400000 | 5156.85 |
| 1426204800000 | 5124.9 |
| 1426464000000 | 5200.82 |
| 1426550400000 | 5178.49 |
| 1426636800000 | 5215.73 |
| 1426723200000 | 5237.61 |
| 1426809600000 | 5367.98 |
| 1427068800000 | 5398.51 |
| 1427155200000 | 5404.09 |
| 1427241600000 | 5383.27 |
| 1427328000000 | 5306.92 |
| 1427414400000 | 5307.86 |
| 1427673600000 | 5336.56 |
| 1427760000000 | 5256.04 |
| 1427846400000 | 5282.45 |
| 1427932800000 | 5334.86 |
| 1428019200000 | 5333.96 |
| 1428278400000 | 5397.56 |
| 1428364800000 | 5414.31 |
| 1428451200000 | 5378.46 |
| 1428537600000 | 5381.48 |
| 1428624000000 | 5405.53 |
| 1428883200000 | 5387.48 |
| 1428969600000 | 5425.4 |
| 1429056000000 | 5415.61 |
| 1429142400000 | 5422.81 |
| 1429228800000 | 5365.55 |
| 1429488000000 | 5401.56 |
| 1429574400000 | 5423.29 |
| 1429660800000 | 5413.46 |
| 1429747200000 | 5432.68 |
| 1429833600000 | 5482.12 |
| 1430092800000 | 5546.39 |
| 1430179200000 | 5513.03 |
| 1430265600000 | 5474.11 |
| 1430352000000 | 5483.85 |
| 1430438400000 | 5477.6 |
| 1430697600000 | 5480.69 |
| 1430784000000 | 5414.53 |
| 1430870400000 | 5465.25 |
| 1430956800000 | 5423.87 |
| 1431043200000 | 5558.41 |
| 1431302400000 | 5545.19 |
| 1431388800000 | 5520.51 |
| 1431475200000 | 5561.89 |
| 1431561600000 | 5614.18 |
| 1431648000000 | 5618.89 |
| 1431907200000 | 5608.49 |
| 1431993600000 | 5583.26 |
| 1432080000000 | 5594.94 |
| 1432166400000 | 5627.68 |
| 1432252800000 | 5577.99 |
| 1432512000000 | 5561.82 |
| 1432598400000 | 5457.37 |
| 1432684800000 | 5518.82 |
| 1432771200000 | 5514.98 |
| 1432857600000 | 5442.05 |
| 1433116800000 | 5416.93 |
| 1433203200000 | 5476.5 |
| 1433289600000 | 5537.97 |
| 1433376000000 | 5500.55 |
| 1433462400000 | 5367.19 |
| 1433721600000 | 5363.58 |
| 1433808000000 | 5359.7 |
| 1433894400000 | 5486.02 |
| 1433980800000 | 5484.78 |
| 1434067200000 | 5449.86 |
| 1434326400000 | 5354.64 |
| 1434412800000 | 5379.91 |
| 1434499200000 | 5355.42 |
| 1434585600000 | 5444.93 |
| 1434672000000 | 5427.72 |
| 1434931200000 | 5585.87 |
| 1435017600000 | 5544.07 |
| 1435104000000 | 5525.64 |
| 1435190400000 | 5514.64 |
| 1435276800000 | 5494.97 |
| 1435536000000 | 5350.73 |
| 1435622400000 | 5275.86 |
| 1435708800000 | 5336.04 |
| 1435795200000 | 5317.48 |
| 1435881600000 | 5286.6 |
| 1436140800000 | 5208.36 |
| 1436227200000 | 5061.25 |
| 1436313600000 | 5128.91 |
| 1436400000000 | 5232.78 |
| 1436486400000 | 5401.8 |
| 1436745600000 | 5425.95 |
| 1436832000000 | 5448.08 |
| 1436918400000 | 5447.85 |
| 1437004800000 | 5495.56 |
| 1437091200000 | 5471.35 |
| 1437350400000 | 5491.91 |
| 1437436800000 | 5471.24 |
| 1437523200000 | 5414.88 |
| 1437609600000 | 5430.48 |
| 1437696000000 | 5376.6 |
| 1437955200000 | 5323.37 |
| 1438041600000 | 5348.64 |
| 1438128000000 | 5400.4 |
| 1438214400000 | 5381.61 |
| 1438300800000 | 5443.45 |
| 1438560000000 | 5447.68 |
| 1438646400000 | 5430.4 |
| 1438732800000 | 5455.77 |
| 1438819200000 | 5439.14 |
| 1438905600000 | 5405 |
| 1439164800000 | 5462.56 |
| 1439251200000 | 5408.23 |
| 1439337600000 | 5330.16 |
| 1439424000000 | 5357.91 |
| 1439510400000 | 5340.63 |
| 1439769600000 | 5337.3 |
| 1439856000000 | 5326.87 |
| 1439942400000 | 5241.43 |
| 1440028800000 | 5203.71 |
| 1440115200000 | 5085.26 |
| 1440374400000 | 4923.49 |
| 1440460800000 | 5055.59 |
| 1440547200000 | 4962.59 |
| 1440633600000 | 5053.09 |
| 1440720000000 | 5071.18 |
| 1440979200000 | 5055.86 |
| 1441065600000 | 4939.52 |
| 1441152000000 | 4939.29 |
| 1441238400000 | 4996.64 |
| 1441324800000 | 4876.64 |
| 1441584000000 | 4919.47 |
| 1441670400000 | 4988.72 |
| 1441756800000 | 5047.76 |
| 1441843200000 | 5009.86 |
| 1441929600000 | 4987.88 |
| 1442188800000 | 4960.39 |
| 1442275200000 | 4993.85 |
| 1442361600000 | 5082.13 |
| 1442448000000 | 5080.75 |
| 1442534400000 | 5012.66 |
| 1442793600000 | 4975.68 |
| 1442880000000 | 4791.26 |
| 1442966400000 | 4800.08 |
| 1443052800000 | 4758.08 |
| 1443139200000 | 4844.41 |
| 1443398400000 | 4750 |
| 1443484800000 | 4724.69 |
| 1443571200000 | 4821.06 |
| 1443657600000 | 4818.06 |
| 1443744000000 | 4872.68 |
| 1444003200000 | 4993.6 |
| 1444089600000 | 5047.76 |
| 1444176000000 | 5048.1 |
| 1444262400000 | 5077.16 |
| 1444348800000 | 5130.71 |
| 1444608000000 | 5124.95 |
| 1444694400000 | 5078.67 |
| 1444780800000 | 5068.38 |
| 1444867200000 | 5119.68 |
| 1444953600000 | 5146.89 |
| 1445212800000 | 5130.16 |
| 1445299200000 | 5121.39 |
| 1445385600000 | 5125.63 |
| 1445472000000 | 5144.99 |
| 1445558400000 | 5185.42 |
| 1445817600000 | 5172.08 |
| 1445904000000 | 5117.76 |
| 1445990400000 | 5180.3 |
| 1446076800000 | 5126.57 |
| 1446163200000 | 5164.09 |
| 1446422400000 | 5175.2 |
| 1446508800000 | 5160.44 |
| 1446595200000 | 5145.22 |
| 1446681600000 | 5125.55 |
| 1446768000000 | 5082.63 |
| 1447027200000 | 5028.55 |
| 1447113600000 | 5008.93 |
| 1447200000000 | 5057.02 |
| 1447286400000 | 4988.46 |
| 1447372800000 | 4936.91 |
| 1447632000000 | 4944.27 |
| 1447718400000 | 5037.45 |
| 1447804800000 | 5030.24 |
| 1447891200000 | 5095.83 |
| 1447977600000 | 5074.66 |
| 1448236800000 | 5031.8 |
| 1448323200000 | 4982.46 |
| 1448409600000 | 5032.76 |
| 1448496000000 | 5089.06 |
| 1448582400000 | 5067.61 |
| 1448841600000 | 5073.41 |
| 1448928000000 | 5078.7 |
| 1449014400000 | 5060.96 |
| 1449100800000 | 5028.06 |
| 1449187200000 | 5022.9 |
| 1449446400000 | 5028.81 |
| 1449532800000 | 4946.41 |
| 1449619200000 | 4967.24 |
| 1449705600000 | 4943.78 |
| 1449792000000 | 4865.74 |
| 1450051200000 | 4791 |
| 1450137600000 | 4882.17 |
| 1450224000000 | 4904.72 |
| 1450310400000 | 4915.96 |
| 1450396800000 | 4870.53 |
| 1450656000000 | 4849.16 |
| 1450742400000 | 4868.45 |
| 1450828800000 | 4961.15 |
| 1450915200000 | 4996.42 |
| 1451001600000 | 4996.42 |
| 1451260800000 | 4977.29 |
| 1451347200000 | 5018.14 |
| 1451433600000 | 4992.36 |
| 1451520000000 | 4943.55 |
| 1451865600000 | 4792.89 |
| 1451952000000 | 4785.02 |
| 1452038400000 | 4737.12 |
| 1452124800000 | 4667.95 |
| 1452211200000 | 4626.55 |
| 1452470400000 | 4589.59 |
| 1452556800000 | 4620.27 |
| 1452643200000 | 4650.21 |
| 1452729600000 | 4579.69 |
| 1452816000000 | 4495.83 |
| 1453075200000 | 4449.32 |
| 1453161600000 | 4516.46 |
| 1453248000000 | 4370.71 |
| 1453334400000 | 4428.69 |
| 1453420800000 | 4563.35 |
| 1453680000000 | 4536.19 |
| 1453766400000 | 4583.86 |
| 1453852800000 | 4609.79 |
| 1453939200000 | 4566.49 |
| 1454025600000 | 4616.82 |
| 1454284800000 | 4637.14 |
| 1454371200000 | 4541.65 |
| 1454457600000 | 4533.35 |
| 1454544000000 | 4579.8 |
| 1454630400000 | 4531.77 |
| 1454889600000 | 4377.4 |
| 1454976000000 | 4368.71 |
| 1455062400000 | 4403.46 |
| 1455148800000 | 4299.32 |
| 1455235200000 | 4387.91 |
| 1455494400000 | 4477.75 |
| 1455580800000 | 4459.06 |
| 1455667200000 | 4571.44 |
| 1455753600000 | 4559.34 |
| 1455840000000 | 4526.45 |
| 1456099200000 | 4573.61 |
| 1456185600000 | 4512.98 |
| 1456272000000 | 4408.5 |
| 1456358400000 | 4503.9 |
| 1456444800000 | 4530.97 |
| 1456704000000 | 4537.69 |
| 1456790400000 | 4599.27 |
| 1456876800000 | 4619.57 |
| 1456963200000 | 4648.6 |
| 1457049600000 | 4713.91 |
| 1457308800000 | 4692.87 |
| 1457395200000 | 4676.54 |
| 1457481600000 | 4683.42 |
| 1457568000000 | 4661.98 |
| 1457654400000 | 4789.63 |
| 1457913600000 | 4800.3 |
| 1458000000000 | 4749.24 |
| 1458086400000 | 4735.61 |
| 1458172800000 | 4836.67 |
| 1458259200000 | 4840.68 |
| 1458518400000 | 4816.89 |
| 1458604800000 | 4795.84 |
| 1458691200000 | 4770.1 |
| 1458777600000 | 4695.64 |
| 1458864000000 | 4695.64 |
| 1459123200000 | 4720.7 |
| 1459209600000 | 4726.35 |
| 1459296000000 | 4861.36 |
| 1459382400000 | 4825.88 |
| 1459468800000 | 4742.12 |
| 1459728000000 | 4776.65 |
| 1459814400000 | 4683.08 |
| 1459900800000 | 4720.1 |
| 1459987200000 | 4691.86 |
| 1460073600000 | 4759.55 |
| 1460332800000 | 4792.19 |
| 1460419200000 | 4790.74 |
| 1460505600000 | 4874.45 |
| 1460592000000 | 4883.12 |
| 1460678400000 | 4881.77 |
| 1460937600000 | 4915.39 |
| 1461024000000 | 5009.1 |
| 1461110400000 | 5014.89 |
| 1461196800000 | 4982.59 |
| 1461283200000 | 4945.39 |
| 1461542400000 | 4928.89 |
| 1461628800000 | 4958.01 |
| 1461715200000 | 4976.26 |
| 1461801600000 | 4990.84 |
| 1461888000000 | 4944.94 |
| 1462147200000 | 4970.82 |
| 1462233600000 | 4888.33 |
| 1462320000000 | 4821.17 |
| 1462406400000 | 4802.87 |
| 1462492800000 | 4797.94 |
| 1462752000000 | 4808.81 |
| 1462838400000 | 4853.02 |
| 1462924800000 | 4848.99 |
| 1463011200000 | 4816.06 |
| 1463097600000 | 4797.01 |
| 1463356800000 | 4813.91 |
| 1463443200000 | 4816.06 |
| 1463529600000 | 4831.99 |
| 1463616000000 | 4750.73 |
| 1463702400000 | 4813.09 |
| 1463961600000 | 4789.12 |
| 1464048000000 | 4879.47 |
| 1464134400000 | 4937.91 |
| 1464220800000 | 4962.93 |
| 1464307200000 | 4950.42 |
| 1464566400000 | 4960.74 |
| 1464652800000 | 4919.98 |
| 1464739200000 | 4891.28 |
| 1464825600000 | 4891.17 |
| 1464912000000 | 4922.43 |
| 1465171200000 | 4955.62 |
| 1465257600000 | 5007.92 |
| 1465344000000 | 5002.67 |
| 1465430400000 | 4926.74 |
| 1465516800000 | 4796.28 |
| 1465776000000 | 4710.83 |
| 1465862400000 | 4583.28 |
| 1465948800000 | 4636.92 |
| 1466035200000 | 4571.21 |
| 1466121600000 | 4675.58 |
| 1466380800000 | 4882.42 |
| 1466467200000 | 4889.44 |
| 1466553600000 | 4912.6 |
| 1466640000000 | 5016.17 |
| 1466726400000 | 4576.95 |
| 1466985600000 | 4345.61 |
| 1467072000000 | 4484.54 |
| 1467158400000 | 4645.72 |
| 1467244800000 | 4698.67 |
| 1467331200000 | 4740.76 |
| 1467590400000 | 4710.51 |
| 1467676800000 | 4624.2 |
| 1467763200000 | 4531.56 |
| 1467849600000 | 4579.12 |
| 1467936000000 | 4634.92 |
| 1468195200000 | 4712.66 |
| 1468281600000 | 4772.18 |
| 1468368000000 | 4780.08 |
| 1468454400000 | 4817.93 |
| 1468540800000 | 4796 |
| 1468800000000 | 4802.8 |
| 1468886400000 | 4760.05 |
| 1468972800000 | 4807.45 |
| 1469059200000 | 4799.32 |
| 1469145600000 | 4787.95 |
| 1469404800000 | 4791.48 |
| 1469491200000 | 4801.85 |
| 1469577600000 | 4824.15 |
| 1469664000000 | 4817.09 |
| 1469750400000 | 4893.02 |
| 1470009600000 | 4858.21 |
| 1470096000000 | 4815.22 |
| 1470182400000 | 4795.84 |
| 1470268800000 | 4817.02 |
| 1470355200000 | 4838.05 |
| 1470614400000 | 4842.2 |
| 1470700800000 | 4903.38 |
| 1470787200000 | 4915.79 |
| 1470873600000 | 4969.33 |
| 1470960000000 | 4960.39 |
| 1471219200000 | 4969.57 |
| 1471305600000 | 4957.75 |
| 1471392000000 | 4923.88 |
| 1471478400000 | 4982.11 |
| 1471564800000 | 4940.49 |
| 1471824000000 | 4944.66 |
| 1471910400000 | 4987.11 |
| 1471996800000 | 4973.44 |
| 1472083200000 | 4947.12 |
| 1472169600000 | 4972.45 |
| 1472428800000 | 4915.11 |
| 1472515200000 | 4931.79 |
| 1472601600000 | 4908.13 |
| 1472688000000 | 4931.09 |
| 1472774400000 | 5017.49 |
| 1473033600000 | 5012.38 |
| 1473120000000 | 5035.82 |
| 1473206400000 | 5053.35 |
| 1473292800000 | 5051.46 |
| 1473379200000 | 4968.79 |
| 1473638400000 | 4925.32 |
| 1473724800000 | 4883.8 |
| 1473811200000 | 4881.23 |
| 1473897600000 | 4906.76 |
| 1473984000000 | 4833.88 |
| 1474243200000 | 4894.03 |
| 1474329600000 | 4885.15 |
| 1474416000000 | 4893.45 |
| 1474502400000 | 5017.19 |
| 1474588800000 | 4971.61 |
| 1474848000000 | 4914.97 |
| 1474934400000 | 4886.96 |
| 1475020800000 | 4917.75 |
| 1475107200000 | 4943.16 |
| 1475193600000 | 4949.52 |
| 1475452800000 | 4944.59 |
| 1475539200000 | 4961.28 |
| 1475625600000 | 4954.54 |
| 1475712000000 | 4921.61 |
| 1475798400000 | 4882.5 |
| 1476057600000 | 4910.18 |
| 1476144000000 | 4840.09 |
| 1476230400000 | 4797.78 |
| 1476316800000 | 4763.29 |
| 1476403200000 | 4813.56 |
| 1476662400000 | 4772.93 |
| 1476748800000 | 4835.33 |
| 1476835200000 | 4848.98 |
| 1476921600000 | 4844.23 |
| 1477008000000 | 4819.14 |
| 1477267200000 | 4825.71 |
| 1477353600000 | 4799.8 |
| 1477440000000 | 4805.94 |
| 1477526400000 | 4809.99 |
| 1477612800000 | 4800.32 |
| 1477872000000 | 4787.6 |
| 1477958400000 | 4773.54 |
| 1478044800000 | 4749.34 |
| 1478131200000 | 4736.62 |
| 1478217600000 | 4710.81 |
| 1478476800000 | 4746.2 |
| 1478563200000 | 4768.92 |
| 1478649600000 | 4794.19 |
| 1478736000000 | 4754.29 |
| 1478822400000 | 4722.96 |
| 1479081600000 | 4675.04 |
| 1479168000000 | 4692.32 |
| 1479254400000 | 4658.81 |
| 1479340800000 | 4687.88 |
| 1479427200000 | 4626.4 |
| 1479686400000 | 4660.96 |
| 1479772800000 | 4656.27 |
| 1479859200000 | 4628.3 |
| 1479945600000 | 4658.38 |
| 1480032000000 | 4685.29 |
| 1480291200000 | 4639.34 |
| 1480377600000 | 4668.47 |
| 1480464000000 | 4681.37 |
| 1480550400000 | 4669.66 |
| 1480636800000 | 4670.69 |
| 1480896000000 | 4726.03 |
| 1480982400000 | 4777.24 |
| 1481068800000 | 4837.05 |
| 1481155200000 | 4827.22 |
| 1481241600000 | 4838.8 |
| 1481500800000 | 4851 |
| 1481587200000 | 4919.29 |
| 1481673600000 | 4899.71 |
| 1481760000000 | 4832.8 |
| 1481846400000 | 4847.26 |
| 1482105600000 | 4854.63 |
| 1482192000000 | 4852.01 |
| 1482278400000 | 4867.37 |
| 1482364800000 | 4867.82 |
| 1482451200000 | 4871.93 |
| 1482710400000 | 4871.93 |
| 1482796800000 | 4876.92 |
| 1482883200000 | 4861.22 |
| 1482969600000 | 4889.19 |
| 1483056000000 | 4931.42 |
| 1483315200000 | 4955.52 |
| 1483401600000 | 4913.18 |
| 1483488000000 | 4950.84 |
| 1483574400000 | 5012.82 |
| 1483660800000 | 4999.81 |
| 1483920000000 | 4965.08 |
| 1484006400000 | 4987.95 |
| 1484092800000 | 4941.96 |
| 1484179200000 | 4997.08 |
| 1484265600000 | 5031.21 |
| 1484524800000 | 4981.03 |
| 1484611200000 | 5012.84 |
| 1484697600000 | 5021.2 |
| 1484784000000 | 4979.43 |
| 1484870400000 | 5008.79 |
| 1485129600000 | 5017.17 |
| 1485216000000 | 5035.93 |
| 1485302400000 | 5095.61 |
| 1485388800000 | 5072.27 |
| 1485475200000 | 5073.35 |
| 1485734400000 | 5013.27 |
| 1485820800000 | 5032.88 |
| 1485907200000 | 5051.61 |
| 1485993600000 | 5058.54 |
| 1486080000000 | 5079.93 |
| 1486339200000 | 5022.84 |
| 1486425600000 | 5010.67 |
| 1486512000000 | 5033.94 |
| 1486598400000 | 5055.41 |
| 1486684800000 | 5044.31 |
| 1486944000000 | 5073.12 |
| 1487030400000 | 5053.45 |
| 1487116800000 | 5075.57 |
| 1487203200000 | 5108.32 |
| 1487289600000 | 5089.59 |
| 1487548800000 | 5095.3 |
| 1487635200000 | 5087.27 |
| 1487721600000 | 5091.48 |
| 1487808000000 | 5112.82 |
| 1487894400000 | 5062.64 |
| 1488153600000 | 5076.02 |
| 1488240000000 | 5091.53 |
| 1488326400000 | 5133.99 |
| 1488412800000 | 5122.24 |
| 1488499200000 | 5136.45 |
| 1488758400000 | 5126.18 |
| 1488844800000 | 5104.46 |
| 1488931200000 | 5095.93 |
| 1489017600000 | 5111.7 |
| 1489104000000 | 5154.24 |
| 1489363200000 | 5179.3 |
| 1489449600000 | 5150.23 |
| 1489536000000 | 5165.94 |
| 1489622400000 | 5258.51 |
| 1489708800000 | 5271.28 |
| 1489968000000 | 5267.97 |
| 1490054400000 | 5268.6 |
| 1490140800000 | 5243.28 |
| 1490227200000 | 5278.77 |
| 1490313600000 | 5278.13 |
| 1490572800000 | 5296.98 |
| 1490659200000 | 5321.87 |
| 1490745600000 | 5283.37 |
| 1490832000000 | 5305.15 |
| 1490918400000 | 5295.14 |
| 1491177600000 | 5247.63 |
| 1491264000000 | 5263.19 |
| 1491350400000 | 5264.84 |
| 1491436800000 | 5273.66 |
| 1491523200000 | 5261.87 |
| 1491782400000 | 5254.15 |
| 1491868800000 | 5268.3 |
| 1491955200000 | 5272.7 |
| 1492041600000 | 5255.78 |
| 1492128000000 | 5255.78 |
| 1492387200000 | 5278.13 |
| 1492473600000 | 5231.86 |
| 1492560000000 | 5250.3 |
| 1492646400000 | 5287.63 |
| 1492732800000 | 5250.67 |
| 1492992000000 | 5452.09 |
| 1493078400000 | 5497.74 |
| 1493164800000 | 5498.16 |
| 1493251200000 | 5481.3 |
| 1493337600000 | 5483.88 |
| 1493596800000 | 5491.68 |
| 1493683200000 | 5525.89 |
| 1493769600000 | 5530.08 |
| 1493856000000 | 5590.2 |
| 1493942400000 | 5651.44 |
| 1494201600000 | 5619.06 |
| 1494288000000 | 5624.41 |
| 1494374400000 | 5624.15 |
| 1494460800000 | 5601.28 |
| 1494547200000 | 5649.67 |
| 1494806400000 | 5686.93 |
| 1494892800000 | 5743.94 |
| 1494979200000 | 5710.34 |
| 1495065600000 | 5673.05 |
| 1495152000000 | 5740.82 |
| 1495411200000 | 5764.78 |
| 1495497600000 | 5768.58 |
| 1495584000000 | 5750.31 |
| 1495670400000 | 5762.16 |
| 1495756800000 | 5735.12 |
| 1496016000000 | 5730.74 |
| 1496102400000 | 5720.9 |
| 1496188800000 | 5749.96 |
| 1496275200000 | 5765.25 |
| 1496361600000 | 5804.47 |
| 1496620800000 | 5786.82 |
| 1496707200000 | 5756.32 |
| 1496793600000 | 5749.93 |
| 1496880000000 | 5731.1 |
| 1496966400000 | 5732.47 |
| 1497225600000 | 5691.09 |
| 1497312000000 | 5722.31 |
| 1497398400000 | 5739.51 |
| 1497484800000 | 5654.7 |
| 1497571200000 | 5716.44 |
| 1497830400000 | 5750.84 |
| 1497916800000 | 5688.7 |
| 1498003200000 | 5686.25 |
| 1498089600000 | 5695.19 |
| 1498176000000 | 5703.08 |
| 1498435200000 | 5726.27 |
| 1498521600000 | 5727.02 |
| 1498608000000 | 5763.53 |
| 1498694400000 | 5718.78 |
| 1498780800000 | 5686.11 |
| 1499040000000 | 5730.61 |
| 1499126400000 | 5704.84 |
| 1499212800000 | 5702.12 |
| 1499299200000 | 5703.59 |
| 1499385600000 | 5691.52 |
| 1499644800000 | 5711.18 |
| 1499731200000 | 5689.45 |
| 1499817600000 | 5778.26 |
| 1499904000000 | 5787.33 |
| 1499990400000 | 5818.61 |
| 1500249600000 | 5829.01 |
| 1500336000000 | 5818.6 |
| 1500422400000 | 5831.48 |
| 1500508800000 | 5869.87 |
| 1500595200000 | 5820.36 |
| 1500854400000 | 5799.51 |
| 1500940800000 | 5834.4 |
| 1501027200000 | 5847.81 |
| 1501113600000 | 5859.17 |
| 1501200000000 | 5840.21 |
| 1501459200000 | 5854.16 |
| 1501545600000 | 5902.21 |
| 1501632000000 | 5901.93 |
| 1501718400000 | 5920.61 |
| 1501804800000 | 5913.96 |
| 1502064000000 | 5928.22 |
| 1502150400000 | 5910.35 |
| 1502236800000 | 5868.7 |
| 1502323200000 | 5821.01 |
| 1502409600000 | 5781.37 |
| 1502668800000 | 5838.51 |
| 1502755200000 | 5811.82 |
| 1502841600000 | 5843.16 |
| 1502928000000 | 5829.44 |
| 1503014400000 | 5792.47 |
| 1503273600000 | 5802 |
| 1503360000000 | 5823.69 |
| 1503446400000 | 5820.76 |
| 1503532800000 | 5825.44 |
| 1503619200000 | 5851.61 |
| 1503878400000 | 5864.89 |
| 1503964800000 | 5839.29 |
| 1504051200000 | 5825.22 |
| 1504137600000 | 5856.81 |
| 1504224000000 | 5887.08 |
| 1504483200000 | 5873.32 |
| 1504569600000 | 5870.82 |
| 1504656000000 | 5882.77 |
| 1504742400000 | 5933.54 |
| 1504828800000 | 5948.32 |
| 1505088000000 | 5991.92 |
| 1505174400000 | 6008.69 |
| 1505260800000 | 5989.91 |
| 1505347200000 | 5974.17 |
| 1505433600000 | 6002 |
| 1505692800000 | 6017.68 |
| 1505779200000 | 6032.99 |
| 1505865600000 | 6039.84 |
| 1505952000000 | 6019.75 |
| 1506038400000 | 6049.02 |
| 1506297600000 | 6010.47 |
| 1506384000000 | 5962.25 |
| 1506470400000 | 5968.52 |
| 1506556800000 | 6006.62 |
| 1506643200000 | 6051.56 |
| 1506902400000 | 6038.22 |
| 1506988800000 | 6057.05 |
| 1507075200000 | 6055.15 |
| 1507161600000 | 6043.39 |
| 1507248000000 | 6027.89 |
| 1507507200000 | 6042.38 |
| 1507593600000 | 6082.1 |
| 1507680000000 | 6096.17 |
| 1507766400000 | 6099.77 |
| 1507852800000 | 6111.05 |
| 1508112000000 | 6091.81 |
| 1508198400000 | 6054.31 |
| 1508284800000 | 6084.29 |
| 1508371200000 | 6089.08 |
| 1508457600000 | 6070.29 |
| 1508716800000 | 6057.82 |
| 1508803200000 | 6045.52 |
| 1508889600000 | 6034.69 |
| 1508976000000 | 6044.51 |
| 1509062400000 | 6018.05 |
| 1509321600000 | 6048.84 |
| 1509408000000 | 6080.98 |
| 1509494400000 | 6086.93 |
| 1509580800000 | 6092.2 |
| 1509667200000 | 6077.94 |
| 1509926400000 | 6071.37 |
| 1510012800000 | 6036.39 |
| 1510099200000 | 6039.3 |
| 1510185600000 | 5995.28 |
| 1510272000000 | 5991.21 |
| 1510531200000 | 5955.38 |
| 1510617600000 | 5963.92 |
| 1510704000000 | 5957.43 |
| 1510790400000 | 5987.92 |
| 1510876800000 | 5975.14 |
| 1511136000000 | 5998.32 |
| 1511222400000 | 6012.74 |
| 1511308800000 | 6027.22 |
| 1511395200000 | 6058.07 |
| 1511481600000 | 6098.16 |
| 1511740800000 | 6060.07 |
| 1511827200000 | 6069.54 |
| 1511913600000 | 6074.07 |
| 1512000000000 | 6089.63 |
| 1512086400000 | 6018.31 |
| 1512345600000 | 6064.28 |
| 1512432000000 | 6043.59 |
| 1512518400000 | 6016.63 |
| 1512604800000 | 6017.38 |
| 1512691200000 | 6040.59 |
| 1512950400000 | 6061.47 |
| 1513036800000 | 6070.89 |
| 1513123200000 | 6070.35 |
| 1513209600000 | 6050.87 |
| 1513296000000 | 6035.91 |
| 1513555200000 | 6129.21 |
| 1513641600000 | 6101.43 |
| 1513728000000 | 6095.71 |
| 1513814400000 | 6122.58 |
| 1513900800000 | 6102.11 |
| 1514160000000 | 6102.11 |
| 1514246400000 | 6111.26 |
| 1514332800000 | 6135.9 |
| 1514419200000 | 6144.09 |
| 1514505600000 | 6174.42 |
| 1514851200000 | 6179.09 |
| 1514937600000 | 6197.85 |
| 1515024000000 | 6281.36 |
| 1515110400000 | 6319.8 |
| 1515369600000 | 6304.58 |
| 1515456000000 | 6307.78 |
| 1515542400000 | 6313.99 |
| 1515628800000 | 6327.56 |
| 1515715200000 | 6399.26 |
| 1515974400000 | 6456.54 |
| 1516060800000 | 6440.84 |
| 1516147200000 | 6439.35 |
| 1516233600000 | 6451.26 |
| 1516320000000 | 6476.82 |
| 1516579200000 | 6514.29 |
| 1516665600000 | 6547.22 |
| 1516752000000 | 6560.68 |
| 1516838400000 | 6587.84 |
| 1516924800000 | 6583.61 |
| 1517184000000 | 6530.6 |
| 1517270400000 | 6500.4 |
| 1517356800000 | 6511.09 |
| 1517443200000 | 6484.8 |
| 1517529600000 | 6380.11 |
| 1517788800000 | 6271.59 |
| 1517875200000 | 6080.65 |
| 1517961600000 | 6173.35 |
| 1518048000000 | 6057.36 |
| 1518134400000 | 5963.2 |
| 1518393600000 | 6049 |
| 1518480000000 | 6049.56 |
| 1518566400000 | 6137.58 |
| 1518652800000 | 6209.44 |
| 1518739200000 | 6261.74 |
| 1518998400000 | 6196.74 |
| 1519084800000 | 6206.31 |
| 1519171200000 | 6204.37 |
| 1519257600000 | 6198.11 |
| 1519344000000 | 6200.46 |
| 1519603200000 | 6227.29 |
| 1519689600000 | 6192.03 |
| 1519776000000 | 6127.57 |
| 1519862400000 | 6045.1 |
| 1519948800000 | 5982.45 |
| 1520208000000 | 6051.66 |
| 1520294400000 | 6098.69 |
| 1520380800000 | 6119.23 |
| 1520467200000 | 6147.86 |
| 1520553600000 | 6169.17 |
| 1520812800000 | 6184.19 |
| 1520899200000 | 6161.71 |
| 1520985600000 | 6134.45 |
| 1521072000000 | 6150.28 |
| 1521158400000 | 6148.06 |
| 1521417600000 | 6106.12 |
| 1521504000000 | 6108.86 |
| 1521590400000 | 6098.18 |
| 1521676800000 | 6026.99 |
| 1521763200000 | 5999.63 |
| 1522022400000 | 5998.11 |
| 1522108800000 | 6049.13 |
| 1522195200000 | 6056.92 |
| 1522281600000 | 6057.93 |
| 1522368000000 | 6057.93 |
| 1522627200000 | 6065.16 |
| 1522713600000 | 6017.92 |
| 1522800000000 | 6005.46 |
| 1522886400000 | 6116.61 |
| 1522972800000 | 6117.08 |
| 1523232000000 | 6149.37 |
| 1523318400000 | 6221.2 |
| 1523404800000 | 6202.34 |
| 1523491200000 | 6210.89 |
| 1523577600000 | 6223.3 |
| 1523836800000 | 6222.13 |
| 1523923200000 | 6262.75 |
| 1524009600000 | 6298.34 |
| 1524096000000 | 6295.5 |
| 1524182400000 | 6252.3 |
| 1524441600000 | 6246.05 |
| 1524528000000 | 6245.83 |
| 1524614400000 | 6183.17 |
| 1524700800000 | 6213.25 |
| 1524787200000 | 6225.08 |
| 1525046400000 | 6228.82 |
| 1525132800000 | 6175.13 |
| 1525219200000 | 6194.75 |
| 1525305600000 | 6148.6 |
| 1525392000000 | 6180.68 |
| 1525651200000 | 6214.58 |
| 1525737600000 | 6190.39 |
| 1525824000000 | 6233.3 |
| 1525910400000 | 6246.19 |
| 1525996800000 | 6288.44 |
| 1526256000000 | 6302.78 |
| 1526342400000 | 6251.56 |
| 1526428800000 | 6224.05 |
| 1526515200000 | 6269.29 |
| 1526601600000 | 6245.43 |
| 1526860800000 | 6258.83 |
| 1526947200000 | 6287.86 |
| 1527033600000 | 6179.82 |
| 1527120000000 | 6155.99 |
| 1527206400000 | 6126.05 |
| 1527465600000 | 6090.95 |
| 1527552000000 | 5981.26 |
| 1527638400000 | 6026.41 |
| 1527724800000 | 6018.5 |
| 1527811200000 | 6074.09 |
| 1528070400000 | 6108.19 |
| 1528156800000 | 6073.91 |
| 1528243200000 | 6129.83 |
| 1528329600000 | 6143.58 |
| 1528416000000 | 6100.58 |
| 1528675200000 | 6167.02 |
| 1528761600000 | 6148.39 |
| 1528848000000 | 6151.36 |
| 1528934400000 | 6163.53 |
| 1529020800000 | 6086.58 |
| 1529280000000 | 6035.27 |
| 1529366400000 | 5968.95 |
| 1529452800000 | 5992.3 |
| 1529539200000 | 5953.47 |
| 1529625600000 | 6037.37 |
| 1529884800000 | 5933.7 |
| 1529971200000 | 5928.58 |
| 1530057600000 | 5938.71 |
| 1530144000000 | 5886.86 |
| 1530230400000 | 5981.58 |
| 1530489600000 | 5897.34 |
| 1530576000000 | 5967.7 |
| 1530662400000 | 5970.1 |
| 1530748800000 | 6024.77 |
| 1530835200000 | 6064.32 |
| 1531094400000 | 6101.2 |
| 1531180800000 | 6107.55 |
| 1531267200000 | 6029.5 |
| 1531353600000 | 6056.11 |
| 1531440000000 | 6058.17 |
| 1531699200000 | 6059.26 |
| 1531785600000 | 6061.66 |
| 1531872000000 | 6075.37 |
| 1531958400000 | 6047.84 |
| 1532044800000 | 6087.5 |
| 1532304000000 | 6076.35 |
| 1532390400000 | 6128.49 |
| 1532476800000 | 6094.86 |
| 1532563200000 | 6137.43 |
| 1532649600000 | 6158.53 |
| 1532908800000 | 6172.5 |
| 1532995200000 | 6179.95 |
| 1533081600000 | 6134.45 |
| 1533168000000 | 6053.25 |
| 1533254400000 | 6081.06 |
| 1533513600000 | 6059.08 |
| 1533600000000 | 6106.34 |
| 1533686400000 | 6100.56 |
| 1533772800000 | 6094.79 |
| 1533859200000 | 5955.25 |
| 1534118400000 | 5931 |
| 1534204800000 | 5908.58 |
| 1534291200000 | 5797.27 |
| 1534377600000 | 5868.03 |
| 1534464000000 | 5873.07 |
| 1534723200000 | 5918.16 |
| 1534809600000 | 5977.16 |
| 1534896000000 | 6016.23 |
| 1534982400000 | 5993.56 |
| 1535068800000 | 6024.78 |
| 1535328000000 | 6078.52 |
| 1535414400000 | 6098.41 |
| 1535500800000 | 6104.04 |
| 1535587200000 | 6066.36 |
| 1535673600000 | 6003.29 |
| 1535932800000 | 6005.62 |
| 1536019200000 | 5928.65 |
| 1536105600000 | 5900.12 |
| 1536192000000 | 5870.55 |
| 1536278400000 | 5851.37 |
| 1536537600000 | 5888.55 |
| 1536624000000 | 5876.01 |
| 1536710400000 | 5923.37 |
| 1536796800000 | 5943.07 |
| 1536883200000 | 5958.56 |
| 1537142400000 | 5978.93 |
| 1537228800000 | 5990.94 |
| 1537315200000 | 5995.19 |
| 1537401600000 | 6080.9 |
| 1537488000000 | 6116.51 |
| 1537747200000 | 6098.16 |
| 1537833600000 | 6127.28 |
| 1537920000000 | 6126.1 |
| 1538006400000 | 6112.96 |
| 1538092800000 | 6030.04 |
| 1538352000000 | 6025 |
| 1538438400000 | 5979.99 |
| 1538524800000 | 6002.12 |
| 1538611200000 | 5932.02 |
| 1538697600000 | 5875.57 |
| 1538956800000 | 5793.11 |
| 1539043200000 | 5804.42 |
| 1539129600000 | 5746.08 |
| 1539216000000 | 5646.38 |
| 1539302400000 | 5633.36 |
| 1539561600000 | 5655.78 |
| 1539648000000 | 5737.69 |
| 1539734400000 | 5690.33 |
| 1539820800000 | 5641.51 |
| 1539907200000 | 5641.95 |
| 1540166400000 | 5605.42 |
| 1540252800000 | 5514.73 |
| 1540339200000 | 5472.36 |
| 1540425600000 | 5492.41 |
| 1540512000000 | 5447.51 |
| 1540771200000 | 5503.7 |
| 1540857600000 | 5490.81 |
| 1540944000000 | 5568.9 |
| 1541030400000 | 5619.86 |
| 1541116800000 | 5623.98 |
| 1541376000000 | 5629.55 |
| 1541462400000 | 5621.13 |
| 1541548800000 | 5706.08 |
| 1541635200000 | 5695.61 |
| 1541721600000 | 5639.98 |
| 1541980800000 | 5537.19 |
| 1542067200000 | 5586.79 |
| 1542153600000 | 5566.75 |
| 1542240000000 | 5520.91 |
| 1542326400000 | 5547.84 |
| 1542585600000 | 5536.49 |
| 1542672000000 | 5454.04 |
| 1542758400000 | 5508.69 |
| 1542844800000 | 5476.44 |
| 1542931200000 | 5464.94 |
| 1543190400000 | 5531.23 |
| 1543276800000 | 5492.64 |
| 1543363200000 | 5485.71 |
| 1543449600000 | 5551 |
| 1543536000000 | 5512.25 |
| 1543795200000 | 5582.27 |
| 1543881600000 | 5544.97 |
| 1543968000000 | 5472.86 |
| 1544054400000 | 5321.65 |
| 1544140800000 | 5361.35 |
| 1544400000000 | 5255.55 |
| 1544486400000 | 5312.26 |
| 1544572800000 | 5420.1 |
| 1544659200000 | 5403.4 |
| 1544745600000 | 5346.26 |
| 1545004800000 | 5304.47 |
| 1545091200000 | 5272.39 |
| 1545177600000 | 5315.85 |
| 1545264000000 | 5237.58 |
| 1545350400000 | 5237.25 |
| 1545609600000 | 5216.04 |
| 1545696000000 | 5216.04 |
| 1545782400000 | 5207.77 |
| 1545868800000 | 5123.34 |
| 1545955200000 | 5241.5 |
| 1546214400000 | 5262.22 |
| 1546387200000 | 5219.31 |
| 1546473600000 | 5188.7 |
| 1546560000000 | 5342.68 |
| 1546819200000 | 5354.84 |
| 1546905600000 | 5390.41 |
| 1546992000000 | 5451.57 |
| 1547078400000 | 5477.04 |
| 1547164800000 | 5459.02 |
| 1547424000000 | 5428.62 |
| 1547510400000 | 5431.6 |
| 1547596800000 | 5438.69 |
| 1547683200000 | 5433.62 |
| 1547769600000 | 5526.46 |
| 1548028800000 | 5514.37 |
| 1548115200000 | 5488.33 |
| 1548201600000 | 5493.64 |
| 1548288000000 | 5492.4 |
| 1548374400000 | 5547.43 |
| 1548633600000 | 5511.58 |
| 1548720000000 | 5546.37 |
| 1548806400000 | 5573.93 |
| 1548892800000 | 5605.84 |
| 1548979200000 | 5619.76 |
| 1549238400000 | 5604.2 |
| 1549324800000 | 5676.09 |
| 1549411200000 | 5666.86 |
| 1549497600000 | 5571.85 |
| 1549584000000 | 5528.99 |
| 1549843200000 | 5550.85 |
| 1549929600000 | 5588.23 |
| 1550016000000 | 5616.15 |
| 1550102400000 | 5595.49 |
| 1550188800000 | 5668.96 |
| 1550448000000 | 5702.34 |
| 1550534400000 | 5704.63 |
| 1550620800000 | 5749.84 |
| 1550707200000 | 5736.91 |
| 1550793600000 | 5745.36 |
| 1551052800000 | 5763.54 |
| 1551139200000 | 5790.97 |
| 1551225600000 | 5787.94 |
| 1551312000000 | 5796.12 |
| 1551398400000 | 5816.97 |
| 1551657600000 | 5799.35 |
| 1551744000000 | 5801.13 |
| 1551830400000 | 5805.37 |
| 1551916800000 | 5743.96 |
| 1552003200000 | 5693.98 |
| 1552262400000 | 5733.1 |
| 1552348800000 | 5754.89 |
| 1552435200000 | 5809.29 |
| 1552521600000 | 5852.95 |
| 1552608000000 | 5903.8 |
| 1552867200000 | 5927.58 |
| 1552953600000 | 5967.09 |
| 1553040000000 | 5917.74 |
| 1553126400000 | 5922.5 |
| 1553212800000 | 5810.18 |
| 1553472000000 | 5804.96 |
| 1553558400000 | 5827.76 |
| 1553644800000 | 5815.49 |
| 1553731200000 | 5802.49 |
| 1553817600000 | 5837.58 |
| 1554076800000 | 5903.43 |
| 1554163200000 | 5908.26 |
| 1554249600000 | 5986.3 |
| 1554336000000 | 5967.6 |
| 1554422400000 | 5979.37 |
| 1554681600000 | 5990.94 |
| 1554768000000 | 5969.08 |
| 1554854400000 | 5973.51 |
| 1554940800000 | 5990.32 |
| 1555027200000 | 6022.08 |
| 1555286400000 | 6030.6 |
| 1555372800000 | 6041.51 |
| 1555459200000 | 6049.57 |
| 1555545600000 | 6033.5 |
| 1555632000000 | 6033.5 |
| 1555891200000 | 6031.41 |
| 1555977600000 | 6031.96 |
| 1556064000000 | 6021.44 |
| 1556150400000 | 5981.94 |
| 1556236800000 | 6005.13 |
| 1556496000000 | 6014.85 |
| 1556582400000 | 6040.03 |
| 1556668800000 | 6053.19 |
| 1556755200000 | 5994.39 |
| 1556841600000 | 6021.48 |
| 1557100800000 | 5976.83 |
| 1557187200000 | 5889.86 |
| 1557273600000 | 5908.63 |
| 1557360000000 | 5832.66 |
| 1557446400000 | 5859.12 |
| 1557705600000 | 5791.38 |
| 1557792000000 | 5835.43 |
| 1557878400000 | 5861.43 |
| 1557964800000 | 5927.56 |
| 1558051200000 | 5899.21 |
| 1558310400000 | 5846.35 |
| 1558396800000 | 5887.5 |
| 1558483200000 | 5867.87 |
| 1558569600000 | 5784.01 |
| 1558656000000 | 5846.01 |
| 1558915200000 | 5854.88 |
| 1559001600000 | 5832.29 |
| 1559088000000 | 5735.24 |
| 1559174400000 | 5751.44 |
| 1559260800000 | 5713.24 |
| 1559520000000 | 5768.21 |
| 1559606400000 | 5818.3 |
| 1559692800000 | 5854.14 |
| 1559779200000 | 5866.86 |
| 1559865600000 | 5950.07 |
| 1560124800000 | 5951.64 |
| 1560211200000 | 5991.97 |
| 1560297600000 | 5977.21 |
| 1560384000000 | 5962.35 |
| 1560470400000 | 5915.61 |
| 1560729600000 | 5911.25 |
| 1560816000000 | 5989.77 |
| 1560902400000 | 6006.24 |
| 1560988800000 | 6070.1 |
| 1561075200000 | 6064.47 |
| 1561334400000 | 6085.96 |
| 1561420800000 | 6076.52 |
| 1561507200000 | 6054.68 |
| 1561593600000 | 6050.55 |
| 1561680000000 | 6101.25 |
| 1561939200000 | 6113.87 |
| 1562025600000 | 6121.43 |
| 1562112000000 | 6164.49 |
| 1562198400000 | 6171.64 |
| 1562284800000 | 6096 |
| 1562544000000 | 6089.38 |
| 1562630400000 | 6054.83 |
| 1562716800000 | 6067.15 |
| 1562803200000 | 6059.98 |
| 1562889600000 | 6061.04 |
| 1563148800000 | 6079.51 |
| 1563235200000 | 6080.7 |
| 1563321600000 | 6058.27 |
| 1563408000000 | 6041.31 |
| 1563494400000 | 6050.1 |
| 1563753600000 | 6059.39 |
| 1563840000000 | 6080.25 |
| 1563926400000 | 6077.37 |
| 1564012800000 | 6051.59 |
| 1564099200000 | 6052.93 |
| 1564358400000 | 6059.79 |
| 1564444800000 | 5975.8 |
| 1564531200000 | 5982.81 |
| 1564617600000 | 5968.51 |
| 1564704000000 | 5842.46 |
| 1564963200000 | 5751.21 |
| 1565049600000 | 5724.02 |
| 1565136000000 | 5751.69 |
| 1565222400000 | 5848.49 |
| 1565308800000 | 5800.3 |
| 1565568000000 | 5792.75 |
| 1565654400000 | 5809.46 |
| 1565740800000 | 5692.79 |
| 1565827200000 | 5658.8 |
| 1565913600000 | 5726.85 |
| 1566172800000 | 5787.45 |
| 1566259200000 | 5744.34 |
| 1566345600000 | 5816.77 |
| 1566432000000 | 5787.98 |
| 1566518400000 | 5756.16 |
| 1566777600000 | 5757.65 |
| 1566864000000 | 5787.04 |
| 1566950400000 | 5764.83 |
| 1567036800000 | 5821.54 |
| 1567123200000 | 5833.28 |
| 1567382400000 | 5829.32 |
| 1567468800000 | 5813.95 |
| 1567555200000 | 5901.48 |
| 1567641600000 | 5953.77 |
| 1567728000000 | 5974.38 |
| 1567987200000 | 5962.6 |
| 1568073600000 | 5962.38 |
| 1568160000000 | 5986.66 |
| 1568246400000 | 6016.5 |
| 1568332800000 | 6063.56 |
| 1568592000000 | 5982.87 |
| 1568678400000 | 6008.32 |
| 1568764800000 | 6014.86 |
| 1568851200000 | 6051.49 |
| 1568937600000 | 6045.02 |
| 1569196800000 | 5989.94 |
| 1569283200000 | 5989.34 |
| 1569369600000 | 5933.45 |
| 1569456000000 | 5962.36 |
| 1569542400000 | 5995.46 |
| 1569801600000 | 5991.46 |
| 1569888000000 | 5919.99 |
| 1569974400000 | 5773.01 |
| 1570060800000 | 5794.1 |
| 1570147200000 | 5833.51 |
| 1570406400000 | 5885.02 |
| 1570492800000 | 5800.23 |
| 1570579200000 | 5837.42 |
| 1570665600000 | 5895.54 |
| 1570752000000 | 6039.33 |
| 1571011200000 | 6004.24 |
| 1571097600000 | 6074.59 |
| 1571184000000 | 6073.51 |
| 1571270400000 | 6103.78 |
| 1571356800000 | 6097.74 |
| 1571616000000 | 6139.21 |
| 1571702400000 | 6139.24 |
| 1571788800000 | 6140.25 |
| 1571875200000 | 6171.73 |
| 1571961600000 | 6173.69 |
| 1572220800000 | 6188.68 |
| 1572307200000 | 6192.68 |
| 1572393600000 | 6203.39 |
| 1572480000000 | 6188.93 |
| 1572566400000 | 6238.57 |
| 1572825600000 | 6294.57 |
| 1572912000000 | 6261.96 |
| 1572998400000 | 6277.14 |
| 1573084800000 | 6282.18 |
| 1573171200000 | 6253 |
| 1573430400000 | 6258.5 |
| 1573516800000 | 6272.57 |
| 1573603200000 | 6256.82 |
| 1573689600000 | 6231.55 |
| 1573776000000 | 6284.69 |
| 1574035200000 | 6297.97 |
| 1574121600000 | 6290.31 |
| 1574208000000 | 6256.73 |
| 1574294400000 | 6239.35 |
| 1574380800000 | 6242.26 |
| 1574640000000 | 6292.66 |
| 1574726400000 | 6297.71 |
| 1574812800000 | 6308.97 |
| 1574899200000 | 6305.55 |
| 1574985600000 | 6288.82 |
| 1575244800000 | 6216.34 |
| 1575331200000 | 6181.3 |
| 1575417600000 | 6257.54 |
| 1575504000000 | 6250.6 |
| 1575590400000 | 6300.82 |
| 1575849600000 | 6297.85 |
| 1575936000000 | 6294.39 |
| 1576022400000 | 6307.46 |
| 1576108800000 | 6346.61 |
| 1576195200000 | 6420.26 |
| 1576454400000 | 6509.06 |
| 1576540800000 | 6477.71 |
| 1576627200000 | 6453.95 |
| 1576713600000 | 6460.42 |
| 1576800000000 | 6493.9 |
| 1577059200000 | 6493.19 |
| 1577145600000 | 6504.85 |
| 1577232000000 | 6504.85 |
| 1577318400000 | 6511.54 |
| 1577404800000 | 6561.01 |
| 1577664000000 | 6528.01 |
| 1577750400000 | 6535.24 |
| 1577923200000 | 6581.78 |
| 1578009600000 | 6541.02 |
| 1578268800000 | 6531.09 |
| 1578355200000 | 6517.89 |
| 1578441600000 | 6516.08 |
| 1578528000000 | 6524.12 |
| 1578614400000 | 6521.71 |
| 1578873600000 | 6521.68 |
| 1578960000000 | 6532.34 |
| 1579046400000 | 6551.32 |
| 1579132800000 | 6560.6 |
| 1579219200000 | 6594.94 |
| 1579478400000 | 6578.03 |
| 1579564800000 | 6577.42 |
| 1579651200000 | 6556.67 |
| 1579737600000 | 6494.18 |
| 1579824000000 | 6537.75 |
| 1580083200000 | 6382.57 |
| 1580169600000 | 6429.58 |
| 1580256000000 | 6455.08 |
| 1580342400000 | 6410.57 |
| 1580428800000 | 6365.62 |
| 1580688000000 | 6363.86 |
| 1580774400000 | 6457.06 |
| 1580860800000 | 6516.03 |
| 1580947200000 | 6530.95 |
| 1581033600000 | 6505.37 |
| 1581292800000 | 6485.8 |
| 1581379200000 | 6537.83 |
| 1581465600000 | 6566.9 |
| 1581552000000 | 6538.89 |
| 1581638400000 | 6525.5 |
| 1581897600000 | 6538.94 |
| 1581984000000 | 6508.75 |
| 1582070400000 | 6544.05 |
| 1582156800000 | 6495.99 |
| 1582243200000 | 6491.03 |
| 1582502400000 | 6247.88 |
| 1582588800000 | 6141.32 |
| 1582675200000 | 6142.17 |
| 1582761600000 | 5986.03 |
| 1582848000000 | 5772.04 |
| 1583107200000 | 5859.8 |
| 1583193600000 | 5961.8 |
| 1583280000000 | 6027.59 |
| 1583366400000 | 5970.06 |
| 1583452800000 | 5812.34 |
| 1583712000000 | 5423.07 |
| 1583798400000 | 5330.93 |
| 1583884800000 | 5262.5 |
| 1583971200000 | 4575.66 |
| 1584057600000 | 4638.62 |
| 1584316800000 | 4443.99 |
| 1584403200000 | 4486.72 |
| 1584489600000 | 4254.62 |
| 1584576000000 | 4333.15 |
| 1584662400000 | 4403.53 |
| 1584921600000 | 4246.52 |
| 1585008000000 | 4624.07 |
| 1585094400000 | 4782.34 |
| 1585180800000 | 4991.26 |
| 1585267200000 | 4839.97 |
| 1585526400000 | 4896.74 |
| 1585612800000 | 4948.52 |
| 1585699200000 | 4784.84 |
| 1585785600000 | 4785.06 |
| 1585872000000 | 4711.01 |
| 1586131200000 | 4878.38 |
| 1586217600000 | 5012.19 |
| 1586304000000 | 5002.02 |
| 1586390400000 | 5111.05 |
| 1586476800000 | 5111.05 |
| 1586736000000 | 5100.36 |
| 1586822400000 | 5158.06 |
| 1586908800000 | 4960.57 |
| 1586995200000 | 4963.17 |
| 1587081600000 | 5113.67 |
| 1587340800000 | 5145.02 |
| 1587427200000 | 4960.07 |
| 1587513600000 | 5038.92 |
| 1587600000000 | 5086.4 |
| 1587686400000 | 5023.3 |
| 1587945600000 | 5131.83 |
| 1588032000000 | 5214.89 |
| 1588118400000 | 5317.72 |
| 1588204800000 | 5252.08 |
| 1588291200000 | 5234.8 |
| 1588550400000 | 5056.82 |
| 1588636800000 | 5135 |
| 1588723200000 | 5095.28 |
| 1588809600000 | 5143.32 |
| 1588896000000 | 5235.37 |
| 1589155200000 | 5193.51 |
| 1589241600000 | 5232.75 |
| 1589328000000 | 5113 |
| 1589414400000 | 4992.83 |
| 1589500800000 | 5019.28 |
| 1589760000000 | 5248.59 |
| 1589846400000 | 5254.59 |
| 1589932800000 | 5329.98 |
| 1590019200000 | 5266.01 |
| 1590105600000 | 5237.59 |
| 1590364800000 | 5316.52 |
| 1590451200000 | 5415.31 |
| 1590537600000 | 5423.84 |
| 1590624000000 | 5551.36 |
| 1590710400000 | 5503.97 |
| 1590969600000 | 5572.48 |
| 1591056000000 | 5684.11 |
| 1591142400000 | 5850.2 |
| 1591228800000 | 5871.99 |
| 1591315200000 | 6004.54 |
| 1591574400000 | 5982.13 |
| 1591660800000 | 5936.76 |
| 1591747200000 | 5913.58 |
| 1591833600000 | 5684.44 |
| 1591920000000 | 5633.95 |
| 1592179200000 | 5632.38 |
| 1592265600000 | 5776.56 |
| 1592352000000 | 5812.73 |
| 1592438400000 | 5770.33 |
| 1592524800000 | 5785.96 |
| 1592784000000 | 5776.8 |
| 1592870400000 | 5897.75 |
| 1592956800000 | 5701.36 |
| 1593043200000 | 5713.87 |
| 1593129600000 | 5683.83 |
| 1593388800000 | 5734.67 |
| 1593475200000 | 5732.79 |
| 1593561600000 | 5759.84 |
| 1593648000000 | 5857.59 |
| 1593734400000 | 5817.73 |
| 1593993600000 | 5950.29 |
| 1594080000000 | 5898.85 |
| 1594166400000 | 5882.28 |
| 1594252800000 | 5818.72 |
| 1594339200000 | 5882.99 |
| 1594598400000 | 5971.08 |
| 1594684800000 | 5943.43 |
| 1594771200000 | 6059.08 |
| 1594857600000 | 6037.49 |
| 1594944000000 | 6043.13 |
| 1595203200000 | 6096.09 |
| 1595289600000 | 6142.36 |
| 1595376000000 | 6142.86 |
| 1595462400000 | 6143.93 |
| 1595548800000 | 6055.04 |
| 1595808000000 | 6116.14 |
| 1595894400000 | 6113.52 |
| 1595980800000 | 6132.49 |
| 1596067200000 | 6007.95 |
| 1596153600000 | 5964.85 |
| 1596412800000 | 6044.72 |
| 1596499200000 | 6051.95 |
| 1596585600000 | 6144 |
| 1596672000000 | 6079.96 |
| 1596758400000 | 6066.45 |
| 1597017600000 | 6076.74 |
| 1597104000000 | 6178.53 |
| 1597190400000 | 6269.64 |
| 1597276800000 | 6249.78 |
| 1597363200000 | 6170.06 |
| 1597622400000 | 6209.07 |
| 1597708800000 | 6201.92 |
| 1597795200000 | 6233.63 |
| 1597881600000 | 6135.52 |
| 1597968000000 | 6093.38 |
| 1598227200000 | 6210.66 |
| 1598313600000 | 6196.83 |
| 1598400000000 | 6247.67 |
| 1598486400000 | 6193.29 |
| 1598572800000 | 6217.22 |
| 1598832000000 | 6208.72 |
| 1598918400000 | 6188.82 |
| 1599004800000 | 6227.94 |
| 1599091200000 | 6143.6 |
| 1599177600000 | 6057.6 |
| 1599436800000 | 6172.11 |
| 1599523200000 | 6082.86 |
| 1599609600000 | 6193.74 |
| 1599696000000 | 6189.17 |
| 1599782400000 | 6177.45 |
| 1600041600000 | 6206.66 |
| 1600128000000 | 6236.41 |
| 1600214400000 | 6260.46 |
| 1600300800000 | 6215.75 |
| 1600387200000 | 6200.99 |
| 1600646400000 | 5942.5 |
| 1600732800000 | 5937.31 |
| 1600819200000 | 5952.92 |
| 1600905600000 | 5875.72 |
| 1600992000000 | 5860.3 |
| 1601251200000 | 6002.59 |
| 1601337600000 | 6014.49 |
| 1601424000000 | 6002.94 |
| 1601510400000 | 6020.52 |
| 1601596800000 | 6025.1 |
| 1601856000000 | 6115.75 |
| 1601942400000 | 6120.29 |
| 1602028800000 | 6098.52 |
| 1602115200000 | 6140.33 |
| 1602201600000 | 6208.13 |
| 1602460800000 | 6249.37 |
| 1602547200000 | 6180.58 |
| 1602633600000 | 6180.53 |
| 1602720000000 | 6020.75 |
| 1602806400000 | 6109.96 |
| 1603065600000 | 6130.54 |
| 1603152000000 | 6132.77 |
| 1603238400000 | 6074.83 |
| 1603324800000 | 6043.8 |
| 1603411200000 | 6089.22 |
| 1603670400000 | 5970.74 |
| 1603756800000 | 5921.71 |
| 1603843200000 | 5707.59 |
| 1603929600000 | 5658.59 |
| 1604016000000 | 5664.65 |
| 1604275200000 | 5753.19 |
| 1604361600000 | 5933.56 |
| 1604448000000 | 6043.71 |
| 1604534400000 | 6168.14 |
| 1604620800000 | 6180.47 |
| 1604880000000 | 6407.17 |
| 1604966400000 | 6465.53 |
| 1605052800000 | 6499.22 |
| 1605139200000 | 6469.57 |
| 1605225600000 | 6475.52 |
| 1605484800000 | 6558.42 |
| 1605571200000 | 6563.74 |
| 1605657600000 | 6592.11 |
| 1605744000000 | 6523.81 |
| 1605830400000 | 6565.31 |
| 1606089600000 | 6535.47 |
| 1606176000000 | 6628.97 |
| 1606262400000 | 6640.11 |
| 1606348800000 | 6634.61 |
| 1606435200000 | 6687.79 |
| 1606694400000 | 6628.77 |
| 1606780800000 | 6708.82 |
| 1606867200000 | 6734.32 |
| 1606953600000 | 6777.86 |
| 1607040000000 | 6809.39 |
| 1607299200000 | 6787.73 |
| 1607385600000 | 6790.08 |
| 1607472000000 | 6789.9 |
| 1607558400000 | 6790.2 |
| 1607644800000 | 6723.94 |
| 1607904000000 | 6757.89 |
| 1607990400000 | 6788.94 |
| 1608076800000 | 6862.18 |
| 1608163200000 | 6915.8 |
| 1608249600000 | 6885.23 |
| 1608508800000 | 6711.53 |
| 1608595200000 | 6761.96 |
| 1608681600000 | 6844 |
| 1608768000000 | 6849.16 |
| 1608854400000 | 6849.16 |
| 1609113600000 | 6910.01 |
| 1609200000000 | 6975.23 |
| 1609286400000 | 6984.84 |
| 1609372800000 | 6925.99 |
| 1609718400000 | 6994.86 |
| 1609804800000 | 6985.75 |
| 1609891200000 | 7091.32 |
| 1609977600000 | 7116.38 |
| 1610064000000 | 7162.31 |
| 1610323200000 | 7057.39 |
| 1610409600000 | 7066.57 |
| 1610496000000 | 7073.3 |
| 1610582400000 | 7109.83 |
| 1610668800000 | 7013.89 |
| 1610928000000 | 7015.22 |
| 1611014400000 | 7035.61 |
| 1611100800000 | 7071.68 |
| 1611187200000 | 7096.86 |
| 1611273600000 | 7068.82 |
| 1611532800000 | 6985.35 |
| 1611619200000 | 7048.72 |
| 1611705600000 | 6923.7 |
| 1611792000000 | 6943.03 |
| 1611878400000 | 6828.34 |
| 1612137600000 | 6874.35 |
| 1612224000000 | 6930.88 |
| 1612310400000 | 6945.45 |
| 1612396800000 | 6966.31 |
| 1612483200000 | 6991.55 |
| 1612742400000 | 7025.18 |
| 1612828800000 | 7049.02 |
| 1612915200000 | 7054.01 |
| 1613001600000 | 7083.42 |
| 1613088000000 | 7122.42 |
| 1613347200000 | 7225.3 |
| 1613433600000 | 7210.99 |
| 1613520000000 | 7111.34 |
| 1613606400000 | 7080.91 |
| 1613692800000 | 7149.47 |
| 1613952000000 | 7128.83 |
| 1614038400000 | 7114.74 |
| 1614124800000 | 7127.82 |
| 1614211200000 | 7164.46 |
| 1614297600000 | 6996.48 |
| 1614556800000 | 7073.97 |
| 1614643200000 | 7096.23 |
| 1614729600000 | 7108.72 |
| 1614816000000 | 7076.5 |
| 1614902400000 | 6949.16 |
| 1615161600000 | 7063.81 |
| 1615248000000 | 7129.34 |
| 1615334400000 | 7168.23 |
| 1615420800000 | 7241.81 |
| 1615507200000 | 7211.16 |
| 1615766400000 | 7197.75 |
| 1615852800000 | 7245.6 |
| 1615939200000 | 7225.17 |
| 1616025600000 | 7269.04 |
| 1616112000000 | 7203.41 |
| 1616371200000 | 7232.21 |
| 1616457600000 | 7179.49 |
| 1616544000000 | 7155.35 |
| 1616630400000 | 7122.6 |
| 1616716800000 | 7200.67 |
| 1616976000000 | 7193.57 |
| 1617062400000 | 7222.13 |
| 1617148800000 | 7219.27 |
| 1617235200000 | 7266.76 |
| 1617321600000 | 7266.79 |
| 1617580800000 | 7297.29 |
| 1617667200000 | 7367.72 |
| 1617753600000 | 7390.15 |
| 1617840000000 | 7432.3 |
| 1617926400000 | 7434.85 |
| 1618185600000 | 7413.4 |
| 1618272000000 | 7431.59 |
| 1618358400000 | 7471.52 |
| 1618444800000 | 7509.66 |
| 1618531200000 | 7584.14 |
| 1618790400000 | 7607.94 |
| 1618876800000 | 7484.39 |
| 1618963200000 | 7525.14 |
| 1619049600000 | 7572.49 |
| 1619136000000 | 7579.18 |
| 1619395200000 | 7618.71 |
| 1619481600000 | 7613.46 |
| 1619568000000 | 7621.91 |
| 1619654400000 | 7619.13 |
| 1619740800000 | 7548.95 |
| 1620000000000 | 7616.88 |
| 1620086400000 | 7483.99 |
| 1620172800000 | 7606.7 |
| 1620259200000 | 7638.17 |
| 1620345600000 | 7759.5 |
| 1620604800000 | 7783.43 |
| 1620691200000 | 7634.01 |
| 1620777600000 | 7608.55 |
| 1620864000000 | 7599.41 |
| 1620950400000 | 7728.88 |
| 1621209600000 | 7733.85 |
| 1621296000000 | 7791.89 |
| 1621382400000 | 7671.73 |
| 1621468800000 | 7773.56 |
| 1621555200000 | 7801.77 |
| 1621814400000 | 7835.27 |
| 1621900800000 | 7851.42 |
| 1621987200000 | 7832.99 |
| 1622073600000 | 7842.24 |
| 1622160000000 | 7873.44 |
| 1622419200000 | 7861.5 |
| 1622505600000 | 7932.24 |
| 1622592000000 | 7932.68 |
| 1622678400000 | 7881.07 |
| 1622764800000 | 7928.88 |
| 1623024000000 | 7962.95 |
| 1623110400000 | 7968.17 |
| 1623196800000 | 7977.35 |
| 1623283200000 | 7973.38 |
| 1623369600000 | 7984.91 |
| 1623628800000 | 8007.66 |
| 1623715200000 | 8022.4 |
| 1623801600000 | 8034.71 |
| 1623888000000 | 7912.55 |
| 1623974400000 | 7729.77 |
| 1624233600000 | 7822.09 |
| 1624320000000 | 7834.66 |
| 1624406400000 | 7809.22 |
| 1624492800000 | 7865.92 |
| 1624579200000 | 7892.33 |
| 1624838400000 | 7828.7 |
| 1624924800000 | 7840.03 |
| 1625011200000 | 7750.57 |
| 1625097600000 | 7803.44 |
| 1625184000000 | 7805.98 |
| 1625443200000 | 7843.51 |
| 1625529600000 | 7779.18 |
| 1625616000000 | 7817.44 |
| 1625702400000 | 7721.71 |
| 1625788800000 | 7833.75 |
| 1626048000000 | 7889.3 |
| 1626134400000 | 7861.4 |
| 1626220800000 | 7852.78 |
| 1626307200000 | 7779.24 |
| 1626393600000 | 7750.42 |
| 1626652800000 | 7573.29 |
| 1626739200000 | 7586.62 |
| 1626825600000 | 7728.65 |
| 1626912000000 | 7772.85 |
| 1626998400000 | 7838.23 |
| 1627257600000 | 7863.49 |
| 1627344000000 | 7834.38 |
| 1627430400000 | 7872.15 |
| 1627516800000 | 7968.87 |
| 1627603200000 | 7918.48 |
| 1627862400000 | 7980.56 |
| 1627948800000 | 7984.29 |
| 1628035200000 | 8032.32 |
| 1628121600000 | 8056.54 |
| 1628208000000 | 8003.88 |
| 1628467200000 | 8015.44 |
| 1628553600000 | 8021.59 |
| 1628640000000 | 8059.81 |
| 1628726400000 | 8071.79 |
| 1628812800000 | 8130.88 |
| 1629072000000 | 8080.46 |
| 1629158400000 | 8041.98 |
| 1629244800000 | 8046.16 |
| 1629331200000 | 7905.78 |
| 1629417600000 | 7932.15 |
| 1629676800000 | 8031.05 |
| 1629763200000 | 8041.72 |
| 1629849600000 | 8036.83 |
| 1629936000000 | 8015.45 |
| 1630022400000 | 8067.79 |
| 1630281600000 | 8079.27 |
| 1630368000000 | 8048.14 |
| 1630454400000 | 8118.04 |
| 1630540800000 | 8156.5 |
| 1630627200000 | 8119.68 |
| 1630886400000 | 8163.14 |
| 1630972800000 | 8115.01 |
| 1631059200000 | 8007.3 |
| 1631145600000 | 8005.55 |
| 1631232000000 | 7995.81 |
| 1631491200000 | 8000.74 |
| 1631577600000 | 8007.94 |
| 1631664000000 | 7950.08 |
| 1631750400000 | 7948.7 |
| 1631836800000 | 7857.13 |
| 1632096000000 | 7713.68 |
| 1632182400000 | 7793.53 |
| 1632268800000 | 7876.89 |
| 1632355200000 | 7963.84 |
| 1632441600000 | 7866.8 |
| 1632700800000 | 7842.18 |
| 1632787200000 | 7656.3 |
| 1632873600000 | 7664.69 |
| 1632960000000 | 7644.74 |
| 1633046400000 | 7613.77 |
| 1633305600000 | 7601.53 |
| 1633392000000 | 7671.47 |
| 1633478400000 | 7557.56 |
| 1633564800000 | 7695.25 |
| 1633651200000 | 7684.55 |
| 1633910400000 | 7687.64 |
| 1633996800000 | 7666.89 |
| 1634083200000 | 7737.14 |
| 1634169600000 | 7841.33 |
| 1634256000000 | 7910.97 |
| 1634515200000 | 7871.75 |
| 1634601600000 | 7927.82 |
| 1634688000000 | 7958.2 |
| 1634774400000 | 7953.56 |
| 1634860800000 | 7990.05 |
| 1635120000000 | 7975.78 |
| 1635206400000 | 8022.47 |
| 1635292800000 | 7990.66 |
| 1635379200000 | 8065.47 |
| 1635465600000 | 8000.38 |
| 1635724800000 | 8070.22 |
| 1635811200000 | 8077.72 |
| 1635897600000 | 8109.75 |
| 1635984000000 | 8109.75 |
| 1636070400000 | 8112.22 |
| 1636329600000 | 8142.12 |
| 1636416000000 | 8120.79 |
| 1636502400000 | 8094.21 |
| 1636588800000 | 8089.13 |
| 1636675200000 | 8095.14 |
| 1636934400000 | 8108.99 |
| 1637020800000 | 8076.95 |
| 1637107200000 | 8062.42 |
| 1637193600000 | 8053.7 |
| 1637280000000 | 8007.2 |
| 1637539200000 | 7956.43 |
| 1637625600000 | 7867.8 |
| 1637712000000 | 7828.68 |
| 1637798400000 | 7871.95 |
| 1637884800000 | 7658.83 |
| 1638144000000 | 7683.56 |
| 1638230400000 | 7602.97 |
| 1638316800000 | 7783.12 |
| 1638403200000 | 7688.36 |
| 1638489600000 | 7621.67 |
| 1638748800000 | 7703.91 |
| 1638835200000 | 7876.68 |
| 1638921600000 | 7889.94 |
| 1639008000000 | 7848.94 |
| 1639094400000 | 7836.4 |
| 1639353600000 | 7785.97 |
| 1639440000000 | 7720.56 |
| 1639526400000 | 7727.88 |
| 1639612800000 | 7863.57 |
| 1639699200000 | 7795.66 |
| 1639958400000 | 7696.04 |
| 1640044800000 | 7788.09 |
| 1640131200000 | 7897.53 |
| 1640217600000 | 7964.06 |
| 1640304000000 | 7969.35 |
| 1640563200000 | 8011.02 |
| 1640649600000 | 8041.96 |
| 1640736000000 | 8068.58 |
| 1640822400000 | 8069.24 |
| 1640908800000 | 8083.82 |
| 1641168000000 | 8060.91 |
| 1641254400000 | 8140.4 |
| 1641340800000 | 8163.39 |
| 1641427200000 | 8037.55 |
| 1641513600000 | 8044.06 |
| 1641772800000 | 7912.71 |
| 1641859200000 | 7992.45 |
| 1641945600000 | 8101.83 |
| 1642032000000 | 8125.86 |
| 1642118400000 | 8026.59 |
| 1642377600000 | 8060.58 |
| 1642464000000 | 7939.87 |
| 1642550400000 | 7959.38 |
| 1642636800000 | 8000.38 |
| 1642723200000 | 7852.84 |
| 1642982400000 | 7534.1 |
| 1643068800000 | 7567.21 |
| 1643155200000 | 7700.65 |
| 1643241600000 | 7660 |
| 1643328000000 | 7595.11 |
| 1643587200000 | 7680.07 |
| 1643673600000 | 7805.25 |
| 1643760000000 | 7871.47 |
| 1643846400000 | 7816.51 |
| 1643932800000 | 7730.34 |
| 1644192000000 | 7785.55 |
| 1644278400000 | 7765.51 |
| 1644364800000 | 7905.03 |
| 1644451200000 | 7913.76 |
| 1644537600000 | 7826.52 |
| 1644796800000 | 7618.26 |
| 1644883200000 | 7761.19 |
| 1644969600000 | 7769.98 |
| 1645056000000 | 7721.63 |
| 1645142400000 | 7643.67 |
| 1645401600000 | 7542.32 |
| 1645488000000 | 7545.5 |
| 1645574400000 | 7520.08 |
| 1645660800000 | 7148.38 |
| 1645747200000 | 7472.37 |
| 1646006400000 | 7454.12 |
| 1646092800000 | 7221.61 |
| 1646179200000 | 7237.91 |
| 1646265600000 | 7091.79 |
| 1646352000000 | 6754.53 |
| 1646611200000 | 6653.49 |
| 1646697600000 | 6628.55 |
| 1646784000000 | 7041.8 |
| 1646870400000 | 6912.6 |
| 1646956800000 | 6942.05 |
| 1647216000000 | 7037.01 |
| 1647302400000 | 7014.13 |
| 1647388800000 | 7242.01 |
| 1647475200000 | 7356.06 |
| 1647561600000 | 7383.23 |
| 1647820800000 | 7386.43 |
| 1647907200000 | 7430.91 |
| 1647993600000 | 7343.1 |
| 1648080000000 | 7334.45 |
| 1648166400000 | 7326.34 |
| 1648425600000 | 7327.74 |
| 1648512000000 | 7543.89 |
| 1648598400000 | 7559.31 |
| 1648684800000 | 7465.29 |
| 1648771200000 | 7448.05 |
| 1649030400000 | 7482.51 |
| 1649116800000 | 7459.59 |
| 1649203200000 | 7336.05 |
| 1649289600000 | 7319.6 |
| 1649376000000 | 7394.66 |
| 1649635200000 | 7370.92 |
| 1649721600000 | 7329.59 |
| 1649808000000 | 7314.15 |
| 1649894400000 | 7315.13 |
| 1649980800000 | 7315.13 |
| 1650240000000 | 7314.26 |
| 1650326400000 | 7269.89 |
| 1650412800000 | 7383.93 |
| 1650499200000 | 7390.57 |
| 1650585600000 | 7214.35 |
| 1650844800000 | 7040.4 |
| 1650931200000 | 6944.2 |
| 1651017600000 | 6913.21 |
| 1651104000000 | 6958.25 |
| 1651190400000 | 7034.74 |
| 1651449600000 | 6921.38 |
| 1651536000000 | 6971.62 |
| 1651622400000 | 6905.82 |
| 1651708800000 | 6850.42 |
| 1651795200000 | 6758.7 |
| 1652054400000 | 6534.11 |
| 1652140800000 | 6588.05 |
| 1652227200000 | 6704.62 |
| 1652313600000 | 6573.41 |
| 1652400000000 | 6702.77 |
| 1652659200000 | 6712.7 |
| 1652745600000 | 6880.84 |
| 1652832000000 | 6788.02 |
| 1652918400000 | 6748.88 |
| 1653004800000 | 6776.71 |
| 1653264000000 | 6940.03 |
| 1653350400000 | 6901.11 |
| 1653436800000 | 6914.03 |
| 1653523200000 | 6991.28 |
| 1653609600000 | 7088.68 |
| 1653868800000 | 7177.29 |
| 1653955200000 | 7082.06 |
| 1654041600000 | 6982.19 |
| 1654128000000 | 7054.98 |
| 1654214400000 | 7041.31 |
| 1654473600000 | 7104.21 |
| 1654560000000 | 7074.99 |
| 1654646400000 | 7052.46 |
| 1654732800000 | 6904.08 |
| 1654819200000 | 6645.11 |
| 1655078400000 | 6422.94 |
| 1655164800000 | 6335.85 |
| 1655251200000 | 6423.69 |
| 1655337600000 | 6318.47 |
| 1655424000000 | 6297.46 |
| 1655683200000 | 6407.61 |
| 1655769600000 | 6447.99 |
| 1655856000000 | 6423.28 |
| 1655942400000 | 6331.75 |
| 1656028800000 | 6506.69 |
| 1656288000000 | 6575.15 |
| 1656374400000 | 6540 |
| 1656460800000 | 6479.38 |
| 1656547200000 | 6368.58 |
| 1656633600000 | 6332.34 |
| 1656892800000 | 6389.34 |
| 1656979200000 | 6148.27 |
| 1657065600000 | 6222.52 |
| 1657152000000 | 6323.43 |
| 1657238400000 | 6357.23 |
| 1657497600000 | 6271.76 |
| 1657584000000 | 6282.44 |
| 1657670400000 | 6254.91 |
| 1657756800000 | 6090.64 |
| 1657843200000 | 6250.09 |
| 1658102400000 | 6381.52 |
| 1658188800000 | 6503.29 |
| 1658275200000 | 6464.85 |
| 1658361600000 | 6478.26 |
| 1658448000000 | 6520.94 |
| 1658707200000 | 6522.62 |
| 1658793600000 | 6470.1 |
| 1658880000000 | 6491.08 |
| 1658966400000 | 6583.77 |
| 1659052800000 | 6693.54 |
| 1659312000000 | 6730.29 |
| 1659398400000 | 6662.36 |
| 1659484800000 | 6650.97 |
| 1659571200000 | 6718.31 |
| 1659657600000 | 6639.41 |
| 1659916800000 | 6720.99 |
| 1660003200000 | 6681.7 |
| 1660089600000 | 6824.75 |
| 1660176000000 | 6828.17 |
| 1660262400000 | 6772.93 |
| 1660521600000 | 6762.62 |
| 1660608000000 | 6764.91 |
| 1660694400000 | 6694.07 |
| 1660780800000 | 6701.32 |
| 1660867200000 | 6596.76 |
| 1661126400000 | 6488.22 |
| 1661212800000 | 6473.49 |
| 1661299200000 | 6488.42 |
| 1661385600000 | 6502.44 |
| 1661472000000 | 6415.41 |
| 1661731200000 | 6342.55 |
| 1661817600000 | 6303.76 |
| 1661904000000 | 6272.91 |
| 1661990400000 | 6092.75 |
| 1662076800000 | 6272.4 |
| 1662336000000 | 6169.08 |
| 1662422400000 | 6172.04 |
| 1662508800000 | 6164.08 |
| 1662595200000 | 6199.85 |
| 1662681600000 | 6345.47 |
| 1662940800000 | 6513.16 |
| 1663027200000 | 6342.37 |
| 1663113600000 | 6277.72 |
| 1663200000000 | 6235.71 |
| 1663286400000 | 6158.78 |
| 1663545600000 | 6141.71 |
| 1663632000000 | 6065.91 |
| 1663718400000 | 6049.23 |
| 1663804800000 | 5904.96 |
| 1663891200000 | 5705.19 |
| 1664150400000 | 5649.74 |
| 1664236800000 | 5629.18 |
| 1664323200000 | 5653.59 |
| 1664409600000 | 5641.82 |
| 1664496000000 | 5727.78 |
| 1664755200000 | 5782.85 |
| 1664841600000 | 6047.37 |
| 1664928000000 | 5928.91 |
| 1665014400000 | 5881.62 |
| 1665100800000 | 5781.32 |
| 1665360000000 | 5708.59 |
| 1665446400000 | 5681.32 |
| 1665532800000 | 5650 |
| 1665619200000 | 5703.98 |
| 1665705600000 | 5757.31 |
| 1665964800000 | 5897.17 |
| 1666051200000 | 5938.45 |
| 1666137600000 | 5873.99 |
| 1666224000000 | 5917.84 |
| 1666310400000 | 5856.58 |
| 1666569600000 | 5991.01 |
| 1666656000000 | 6119.42 |
| 1666742400000 | 6213.1 |
| 1666828800000 | 6180.22 |
| 1666915200000 | 6162.17 |
| 1667174400000 | 6144.49 |
| 1667260800000 | 6173.44 |
| 1667347200000 | 6154.52 |
| 1667433600000 | 6030.73 |
| 1667520000000 | 6227.21 |
| 1667779200000 | 6310.16 |
| 1667865600000 | 6399.59 |
| 1667952000000 | 6356.67 |
| 1668038400000 | 6625.75 |
| 1668124800000 | 6721.06 |
| 1668384000000 | 6734.07 |
| 1668470400000 | 6782.61 |
| 1668556800000 | 6746.75 |
| 1668643200000 | 6671.28 |
| 1668729600000 | 6768 |
| 1668988800000 | 6685.27 |
| 1669075200000 | 6763.92 |
| 1669161600000 | 6863.15 |
| 1669248000000 | 6916.76 |
| 1669334400000 | 6914.81 |
| 1669593600000 | 6866.65 |
| 1669680000000 | 6832.37 |
| 1669766400000 | 6838.79 |
| 1669852800000 | 7025.1 |
| 1669939200000 | 7003.7 |
| 1670198400000 | 7012.59 |
| 1670284800000 | 6955.86 |
| 1670371200000 | 6913.56 |
| 1670457600000 | 6930.5 |
| 1670544000000 | 6984.3 |
| 1670803200000 | 6937.29 |
| 1670889600000 | 7103.47 |
| 1670976000000 | 7108.97 |
| 1671062400000 | 6906.27 |
| 1671148800000 | 6801.91 |
| 1671408000000 | 6796.4 |
| 1671494400000 | 6809.24 |
| 1671580800000 | 6908.23 |
| 1671667200000 | 6834.19 |
| 1671753600000 | 6843.61 |
| 1672012800000 | 6843.61 |
| 1672099200000 | 6876.41 |
| 1672185600000 | 6845.98 |
| 1672272000000 | 6922.54 |
| 1672358400000 | 6839 |
| 1672617600000 | 6905.34 |
| 1672704000000 | 6911.23 |
| 1672790400000 | 7036.48 |
| 1672876800000 | 6965.74 |
| 1672963200000 | 7102.39 |
| 1673222400000 | 7257.87 |
| 1673308800000 | 7206.58 |
| 1673395200000 | 7250.98 |
| 1673481600000 | 7332.54 |
| 1673568000000 | 7385.19 |
| 1673827200000 | 7415.77 |
| 1673913600000 | 7429.26 |
| 1674000000000 | 7467.03 |
| 1674086400000 | 7324.02 |
| 1674172800000 | 7380.04 |
| 1674432000000 | 7442.12 |
| 1674518400000 | 7430.3 |
| 1674604800000 | 7428.35 |
| 1674691200000 | 7421.3 |
| 1674777600000 | 7429.04 |
| 1675036800000 | 7439.37 |
| 1675123200000 | 7413.73 |
| 1675209600000 | 7451.86 |
| 1675296000000 | 7558.53 |
| 1675382400000 | 7529.35 |
| 1675641600000 | 7385.71 |
| 1675728000000 | 7377.26 |
| 1675814400000 | 7419.42 |
| 1675900800000 | 7493.49 |
| 1675987200000 | 7368.55 |
| 1676246400000 | 7466.38 |
| 1676332800000 | 7471.54 |
| 1676419200000 | 7473.33 |
| 1676505600000 | 7486.42 |
| 1676592000000 | 7465.12 |
| 1676851200000 | 7488.42 |
| 1676937600000 | 7472.99 |
| 1677024000000 | 7412.18 |
| 1677110400000 | 7396.93 |
| 1677196800000 | 7280.96 |
| 1677456000000 | 7399.27 |
| 1677542400000 | 7375.13 |
| 1677628800000 | 7366.46 |
| 1677715200000 | 7369.19 |
| 1677801600000 | 7426.17 |
| 1678060800000 | 7479.35 |
| 1678147200000 | 7357.27 |
| 1678233600000 | 7340.52 |
| 1678320000000 | 7343.79 |
| 1678406400000 | 7327.62 |
| 1678665600000 | 7185.32 |
| 1678752000000 | 7288.04 |
| 1678838400000 | 6953.94 |
| 1678924800000 | 7100.57 |
| 1679011200000 | 7034.07 |
| 1679270400000 | 7154.87 |
| 1679356800000 | 7281.68 |
| 1679443200000 | 7311.73 |
| 1679529600000 | 7363.38 |
| 1679616000000 | 7183.54 |
| 1679875200000 | 7272.7 |
| 1679961600000 | 7304.47 |
| 1680048000000 | 7395.49 |
| 1680134400000 | 7526.58 |
| 1680220800000 | 7544.58 |
| 1680480000000 | 7563.09 |
| 1680566400000 | 7613.8 |
| 1680652800000 | 7569.53 |
| 1680739200000 | 7618.89 |
| 1680825600000 | 7618.89 |
| 1681084800000 | 7560.99 |
| 1681171200000 | 7655.61 |
| 1681257600000 | 7714.61 |
| 1681344000000 | 7796.66 |
| 1681430400000 | 7814.13 |
| 1681689600000 | 7747.42 |
| 1681776000000 | 7809.57 |
| 1681862400000 | 7798.29 |
| 1681948800000 | 7803.64 |
| 1682035200000 | 7828.28 |
| 1682294400000 | 7877.23 |
| 1682380800000 | 7815 |
| 1682467200000 | 7795.03 |
| 1682553600000 | 7788.26 |
| 1682640000000 | 7855.75 |
| 1682899200000 | 7817.66 |
| 1682985600000 | 7721.41 |
| 1683072000000 | 7801.52 |
| 1683158400000 | 7734.25 |
| 1683244800000 | 7825.65 |
| 1683504000000 | 7862.49 |
| 1683590400000 | 7800.03 |
| 1683676800000 | 7780.64 |
| 1683763200000 | 7749.68 |
| 1683849600000 | 7745.32 |
| 1684108800000 | 7767.28 |
| 1684195200000 | 7734.43 |
| 1684281600000 | 7692.05 |
| 1684368000000 | 7691.13 |
| 1684454400000 | 7755.8 |
| 1684713600000 | 7770.62 |
| 1684800000000 | 7709.34 |
| 1684886400000 | 7561.06 |
| 1684972800000 | 7512.46 |
| 1685059200000 | 7584.6 |
| 1685318400000 | 7577.76 |
| 1685404800000 | 7524.1 |
| 1685491200000 | 7398.27 |
| 1685577600000 | 7505.13 |
| 1685664000000 | 7613.25 |
| 1685923200000 | 7566.65 |
| 1686009600000 | 7580.84 |
| 1686096000000 | 7579.2 |
| 1686182400000 | 7623.38 |
| 1686268800000 | 7600.95 |
| 1686528000000 | 7605.02 |
| 1686614400000 | 7689.56 |
| 1686700800000 | 7753.76 |
| 1686787200000 | 7786.97 |
| 1686873600000 | 7837.1 |
| 1687132800000 | 7757.68 |
| 1687219200000 | 7696.34 |
| 1687305600000 | 7697.74 |
| 1687392000000 | 7662.27 |
| 1687478400000 | 7585.41 |
| 1687737600000 | 7596.44 |
| 1687824000000 | 7628.65 |
| 1687910400000 | 7646.01 |
| 1687996800000 | 7646.98 |
| 1688083200000 | 7750.32 |
| 1688342400000 | 7730.63 |
| 1688428800000 | 7733.16 |
| 1688515200000 | 7659.64 |
| 1688601600000 | 7475.71 |
| 1688688000000 | 7534.75 |
| 1688947200000 | 7566.11 |
| 1689033600000 | 7630.53 |
| 1689120000000 | 7834.26 |
| 1689206400000 | 7936.54 |
| 1689292800000 | 7962.48 |
| 1689552000000 | 7904.55 |
| 1689638400000 | 7953.5 |
| 1689724800000 | 7936.88 |
| 1689811200000 | 7942.78 |
| 1689897600000 | 7944.67 |
| 1690156800000 | 7926.82 |
| 1690243200000 | 7937.63 |
| 1690329600000 | 7905.7 |
| 1690416000000 | 7961.67 |
| 1690502400000 | 7978.09 |
| 1690761600000 | 7980.72 |
| 1690848000000 | 7876.92 |
| 1690934400000 | 7733.65 |
| 1691020800000 | 7688.95 |
| 1691107200000 | 7774.39 |
| 1691366400000 | 7767.33 |
| 1691452800000 | 7712.23 |
| 1691539200000 | 7775.21 |
| 1691625600000 | 7869.62 |
| 1691712000000 | 7750.94 |
| 1691971200000 | 7715.5 |
| 1692057600000 | 7666.29 |
| 1692144000000 | 7640.17 |
| 1692230400000 | 7562.5 |
| 1692316800000 | 7507.45 |
| 1692576000000 | 7523.8 |
| 1692662400000 | 7548.91 |
| 1692748800000 | 7575.46 |
| 1692835200000 | 7540.87 |
| 1692921600000 | 7490.67 |
| 1693180800000 | 7582.28 |
| 1693267200000 | 7670.6 |
| 1693353600000 | 7727.59 |
| 1693440000000 | 7656.69 |
| 1693526400000 | 7623.45 |
| 1693785600000 | 7606.89 |
| 1693872000000 | 7536.36 |
| 1693958400000 | 7494.76 |
| 1694044800000 | 7486.29 |
| 1694131200000 | 7508.81 |
| 1694390400000 | 7556.07 |
| 1694476800000 | 7520.78 |
| 1694563200000 | 7511.59 |
| 1694649600000 | 7575.83 |
| 1694736000000 | 7595.71 |
| 1694995200000 | 7520.58 |
| 1695081600000 | 7527.8 |
| 1695168000000 | 7617.11 |
| 1695254400000 | 7476.56 |
| 1695340800000 | 7454.02 |
| 1695600000000 | 7353.4 |
| 1695686400000 | 7314.28 |
| 1695772800000 | 7253.13 |
| 1695859200000 | 7317 |
| 1695945600000 | 7359.79 |
| 1696204800000 | 7224.28 |
| 1696291200000 | 7133.42 |
| 1696377600000 | 7135.12 |
| 1696464000000 | 7182.06 |
| 1696550400000 | 7244.75 |
| 1696809600000 | 7234.02 |
| 1696896000000 | 7410.38 |
| 1696982400000 | 7441.7 |
| 1697068800000 | 7405.09 |
| 1697155200000 | 7299.9 |
| 1697414400000 | 7343.98 |
| 1697500800000 | 7354.22 |
| 1697587200000 | 7251.98 |
| 1697673600000 | 7187.93 |
| 1697760000000 | 7101.62 |
| 1698019200000 | 7118.6 |
| 1698105600000 | 7129.09 |
| 1698192000000 | 7127.96 |
| 1698278400000 | 7062.6 |
| 1698364800000 | 7024.23 |
| 1698624000000 | 7075.6 |
| 1698710400000 | 7082.71 |
| 1698796800000 | 7109.26 |
| 1698883200000 | 7275.24 |
| 1698969600000 | 7360.8 |
| 1699228800000 | 7360.59 |
| 1699315200000 | 7307.14 |
| 1699401600000 | 7342.54 |
| 1699488000000 | 7411.73 |
| 1699574400000 | 7307.7 |
| 1699833600000 | 7376.03 |
| 1699920000000 | 7568.59 |
| 1700006400000 | 7621.54 |
| 1700092800000 | 7581.86 |
| 1700179200000 | 7664.66 |
| 1700438400000 | 7710.12 |
| 1700524800000 | 7703.12 |
| 1700611200000 | 7677.92 |
| 1700697600000 | 7733.09 |
| 1700784000000 | 7779.62 |
| 1701043200000 | 7747.75 |
| 1701129600000 | 7757.35 |
| 1701216000000 | 7785.54 |
| 1701302400000 | 7784.43 |
| 1701388800000 | 7806.09 |
| 1701648000000 | 7788.75 |
| 1701734400000 | 7811.08 |
| 1701820800000 | 7839.84 |
| 1701907200000 | 7815.32 |
| 1701993600000 | 7862.23 |
| 1702252800000 | 7867.82 |
| 1702339200000 | 7879.61 |
| 1702425600000 | 7884.45 |
| 1702512000000 | 8093.4 |
| 1702598400000 | 8037.59 |
| 1702857600000 | 8016.09 |
| 1702944000000 | 8096.73 |
| 1703030400000 | 8101.71 |
| 1703116800000 | 8098.49 |
| 1703203200000 | 8126.93 |
| 1703462400000 | 8126.93 |
| 1703548800000 | 8131.24 |
| 1703635200000 | 8211.54 |
| 1703721600000 | 8203.79 |
| 1703808000000 | 8177.48 |
| 1704153600000 | 8096.01 |
| 1704240000000 | 8002.31 |
| 1704326400000 | 8096.41 |
| 1704412800000 | 8091.85 |
| 1704672000000 | 8113.46 |
| 1704758400000 | 8060.07 |
| 1704844800000 | 8082.97 |
| 1704931200000 | 8005.81 |
| 1705017600000 | 8087.1 |
| 1705276800000 | 8032.86 |
| 1705363200000 | 7961.79 |
| 1705449600000 | 7853.41 |
| 1705536000000 | 7899.15 |
| 1705622400000 | 7902.43 |
| 1705881600000 | 7965.08 |
| 1705968000000 | 7906.28 |
| 1706054400000 | 8049.93 |
| 1706140800000 | 8022.15 |
| 1706227200000 | 8137.14 |
| 1706486400000 | 8107.25 |
| 1706572800000 | 8148.84 |
| 1706659200000 | 8167.86 |
| 1706745600000 | 8113.15 |
| 1706832000000 | 8093.72 |
| 1707091200000 | 8036.13 |
| 1707177600000 | 8100.55 |
| 1707264000000 | 8091.54 |
| 1707350400000 | 8086.39 |
| 1707436800000 | 8099.08 |
| 1707696000000 | 8126.26 |
| 1707782400000 | 8014.16 |
| 1707868800000 | 8056.34 |
| 1707955200000 | 8146.32 |
| 1708041600000 | 8204.62 |
| 1708300800000 | 8217.42 |
| 1708387200000 | 8253.67 |
| 1708473600000 | 8224.7099 |
| 1708560000000 | 8298.05 |
| 1708646400000 | 8343.3 |
| 1708905600000 | 8337.04 |
| 1708992000000 | 8349.17 |
| 1709078400000 | 8310.85 |
| 1709164800000 | 8301.26 |
| 1709251200000 | 8361.01 |
| 1709510400000 | 8380.41 |
| 1709596800000 | 8369.03 |
| 1709683200000 | 8426.78 |
| 1709769600000 | 8539.99 |
| 1709856000000 | 8567.11 |
| 1710115200000 | 8512.02 |
| 1710201600000 | 8589.62 |
| 1710288000000 | 8623.9 |
| 1710374400000 | 8568.84 |
| 1710460800000 | 8541.29 |
| 1710720000000 | 8523.9599 |
| 1710806400000 | 8525.11 |
| 1710892800000 | 8520.47 |
| 1710979200000 | 8602.85 |
| 1711065600000 | 8570.42 |
| 1711324800000 | 8594.36 |
| 1711411200000 | 8604.61 |
| 1711497600000 | 8608.42 |
| 1711584000000 | 8607.35 |
| 1711670400000 | 8607.35 |
| 1711929600000 | 8560.18 |
| 1712016000000 | 8513.69 |
| 1712102400000 | 8581.9 |
| 1712188800000 | 8631.01 |
| 1712275200000 | 8519.03 |
| 1712534400000 | 8585.73 |
| 1712620800000 | 8537.45 |
| 1712707200000 | 8468.97 |
| 1712793600000 | 8402.27 |
| 1712880000000 | 8362.68 |
| 1713139200000 | 8371.41 |
| 1713225600000 | 8252.33 |
| 1713312000000 | 8260.28 |
| 1713398400000 | 8292.3799 |
| 1713484800000 | 8301.44 |
| 1713744000000 | 8342.29 |
| 1713830400000 | 8479.29 |
| 1713916800000 | 8442.22 |
| 1714003200000 | 8408.52 |
| 1714089600000 | 8484.23 |
| 1714348800000 | 8514.35 |
| 1714435200000 | 8446.15 |
| 1714521600000 | 8430.04 |
| 1714608000000 | 8415.9599 |
| 1714694400000 | 8518.43 |
| 1714953600000 | 8575.07 |
| 1715040000000 | 8672 |
| 1715126400000 | 8681.66 |
| 1715212800000 | 8730.33 |
| 1715299200000 | 8790.98 |
| 1715558400000 | 8828.6299 |
| 1715644800000 | 8855.99 |
| 1715731200000 | 8932.7099 |
| 1715817600000 | 8931.83 |
| 1715904000000 | 8927.34 |
| 1716163200000 | 8941.7099 |
| 1716249600000 | 8926.74 |
| 1716336000000 | 8875.09 |
| 1716422400000 | 8876.6299 |
| 1716508800000 | 8874.61 |
| 1716768000000 | 8914.22 |
| 1716854400000 | 8875.04 |
| 1716940800000 | 8732.89 |
| 1717027200000 | 8806.2099 |
| 1717113600000 | 8850.65 |
| 1717372800000 | 8890.09 |
| 1717459200000 | 8853.3 |
| 1717545600000 | 8918.7099 |
| 1717632000000 | 8992.26 |
| 1717718400000 | 8921.52 |
| 1717977600000 | 8834.17 |
| 1718064000000 | 8743.11 |
| 1718150400000 | 8938.57 |
| 1718236800000 | 8763.31 |
| 1718323200000 | 8613.8799 |
| 1718582400000 | 8643.3 |
| 1718668800000 | 8720.4599 |
| 1718755200000 | 8713.78 |
| 1718841600000 | 8773.49 |
| 1718928000000 | 8678.4 |
| 1719187200000 | 8779.91 |
| 1719273600000 | 8738.37 |
| 1719360000000 | 8676.26 |
| 1719446400000 | 8661.75 |
| 1719532800000 | 8648.57 |
| 1719792000000 | 8685.8799 |
| 1719878400000 | 8661.2 |
| 1719964800000 | 8770.55 |
| 1720051200000 | 8823.09 |
| 1720137600000 | 8816.7099 |
| 1720396800000 | 8820.6 |
| 1720483200000 | 8727.18 |
| 1720569600000 | 8812.55 |
| 1720656000000 | 8906.62 |
| 1720742400000 | 9012.92 |
| 1721001600000 | 8924.07 |
| 1721088000000 | 8867.72 |
| 1721174400000 | 8868.4 |
| 1721260800000 | 8837.58 |
| 1721347200000 | 8750.4 |
| 1721606400000 | 8828.97 |
| 1721692800000 | 8809.9 |
| 1721779200000 | 8761.6 |
| 1721865600000 | 8703.82 |
| 1721952000000 | 8775.09 |
| 1722211200000 | 8725.85 |
| 1722297600000 | 8755.92 |
| 1722384000000 | 8840.64 |
| 1722470400000 | 8710.9599 |
| 1722556800000 | 8577.6299 |
| 1722816000000 | 8437.41 |
| 1722902400000 | 8427.6299 |
| 1722988800000 | 8557.5 |
| 1723075200000 | 8551.25 |
| 1723161600000 | 8611.99 |
| 1723420800000 | 8614.27 |
| 1723507200000 | 8680.04 |
| 1723593600000 | 8785.2 |
| 1723680000000 | 8852.93 |
| 1723766400000 | 8884.6 |
| 1724025600000 | 9000.33 |
| 1724112000000 | 8998.03 |
| 1724198400000 | 9037.91 |
| 1724284800000 | 9061.1299 |
| 1724371200000 | 9152.76 |
| 1724630400000 | 9150.27 |
| 1724716800000 | 9159.14 |
| 1724803200000 | 9161.15 |
| 1724889600000 | 9185.1 |
| 1724976000000 | 9190.58 |
| 1725235200000 | 9187.1 |
| 1725321600000 | 9075.31 |
| 1725408000000 | 9025.23 |
| 1725494400000 | 8963.39 |
| 1725580800000 | 8902.62 |
| 1725840000000 | 8914.18 |
| 1725926400000 | 8843.86 |
| 1726012800000 | 8842.32 |
| 1726099200000 | 8937.64 |
| 1726185600000 | 9043.27 |
| 1726444800000 | 9057.16 |
| 1726531200000 | 9090.45 |
| 1726617600000 | 9037.6299 |
| 1726704000000 | 9171.14 |
| 1726790400000 | 9054.93 |
| 1727049600000 | 9083.65 |
| 1727136000000 | 9161.68 |
| 1727222400000 | 9168.44 |
| 1727308800000 | 9276.8 |
| 1727395200000 | 9328.73 |
| 1727654400000 | 9224.89 |
| 1727740800000 | 9122.62 |
| 1727827200000 | 9096.4 |
| 1727913600000 | 8998.3 |
| 1728000000000 | 8994.26 |
| 1728259200000 | 9019.62 |
| 1728345600000 | 8967.08 |
| 1728432000000 | 9006.49 |
| 1728518400000 | 8972.55 |
| 1728604800000 | 9039.4599 |
| 1728864000000 | 9065.3 |
| 1728950400000 | 8976.79 |
| 1729036800000 | 8938.09 |
| 1729123200000 | 8973.41 |
| 1729209600000 | 9015.26 |
| 1729468800000 | 8939.91 |
| 1729555200000 | 8900.43 |
| 1729641600000 | 8845.78 |
| 1729728000000 | 8866.89 |
| 1729814400000 | 8892.9599 |
| 1730073600000 | 8917.43 |
| 1730160000000 | 8851.48 |
| 1730246400000 | 8790.82 |
| 1730332800000 | 8683.81 |
| 1730419200000 | 8772.57 |
| 1730678400000 | 8782.1 |
| 1730764800000 | 8790.9 |
| 1730851200000 | 8612 |
| 1730937600000 | 8725.45 |
| 1731024000000 | 8615.54 |
| 1731283200000 | 8632.91 |
| 1731369600000 | 8430.23 |
| 1731456000000 | 8407.64 |
| 1731542400000 | 8487.99 |
| 1731628800000 | 8388.1 |
| 1731888000000 | 8420.91 |
| 1731974400000 | 8396.68 |
| 1732060800000 | 8343.33 |
| 1732147200000 | 8373.64 |
| 1732233600000 | 8391.19 |
| 1732492800000 | 8456.66 |
| 1732579200000 | 8405.51 |
| 1732665600000 | 8461.72 |
| 1732752000000 | 8487.05 |
| 1732838400000 | 8544.34 |
| STOXX Developed Europe | STOXX Developed World | |
|---|---|---|
| 2017 | 25.205721678545 | 22.435062761686 |
| 2018 | -14.721640475776 | -8.8476301757095 |
| 2019 | 24.0886422221 | 27.516179889752 |
| 2020 | 5.9321525849695 | 15.956711713867 |
| 2021 | 16.648068805243 | 21.091601814836 |
| 2022 | -15.398907942037 | -18.537766408706 |
| 2023 | 19.571282351218 | 23.647238634635 |
| 2024 | 4.8899006188574 | 23.62983350141 |
Methodology
The STOXX Developed Europe Index is a market cap weighted index designed to represent the performance of the Large and Mid Cap companies from Developed Europe covering approximately 85% of investable market capitalization. STOXX Developed Europe Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213335222 | SWDEUR | .SWDEUR | |
| Gross Return EUR | CH1213335230 | SWDEUGR | .SWDEUGR | |
| Price EUR | CH1213335248 | SWDEUP | .SWDEUP | |
| Gross Return USD | CH1213335206 | SWDEUGV | .SWDEUGV | |
| Net Return USD | CH1213335198 | SWDEUV | SWDEUV INDEX | .SWDEUV |
| Price USD | CH1213335214 | SWDEUL | .SWDEUL |
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 | 3.273% |
| ASML HLDG | Technology | Netherlands | 2.644% |
| SAP | Technology | Germany | 2.307% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.165% |
| NOVARTIS | Health Care | Switzerland | 2.026% |
| ASTRAZENECA | Health Care | UK | 1.990% |
| ROCHE HLDG P | Health Care | Switzerland | 1.939% |
| SHELL | Energy | UK | 1.935% |
| HSBC | Banks | UK | 1.632% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.522% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.