Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Developed World ex North America Large Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
The STOXX Developed World ex North America Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Developed Markets excluding North America covering approximately 70% of investable market capitalization. STOXX Developed World ex North America Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
Key facts
- Broad, yet liquid coverage of Large 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 World ex North America Large Cap | 17,324.1 | 14,019.8 | 32.0 | 18.0 | 366.4 | 0.3 | 2.6 | 0.0 | 4.3 |
| STOXX World AC Large Cap | 67,817.3 | 58,233.0 | 36.2 | 8.0 | 2,954.9 | 0.0 | 5.1 | 0.0 | 3.3 |
Supersector weighting (top 10)
| Health Care | 14.0 |
|---|---|
| Industrial Goods and Services | 13.7 |
| Banks | 10.8 |
| Technology | 8.8 |
| Consumer Products and Services | 6.9 |
| Food, Beverage and Tobacco | 5.7 |
| Energy | 4.9 |
| Automobiles and Parts | 4.9 |
| Insurance | 4.8 |
| Basic Resources | 3.6 |
Country weighting
| Japan | 26.3 |
|---|---|
| UK | 13.8 |
| France | 11.9 |
| Switzerland | 9.4 |
| Germany | 7.5 |
| Australia | 7.4 |
| Netherlands | 4.3 |
| Sweden | 3.5 |
| Denmark | 3.4 |
| Italy | 2.7 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Developed World ex North America Large Cap | 0.8 | 0.8 | 11.0 | 17.6 | 46.5 | N/A | N/A | 11.0 | 5.5 | 7.9 |
| STOXX World AC Large Cap | 1.1 | 1.1 | 17.2 | 22.6 | 70.3 | N/A | N/A | 17.2 | 7.0 | 11.2 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Developed World ex North America Large Cap | N/A | N/A | 12.3 | 15.3 | 16.5 | N/A | N/A | 0.6 | 0.3 | 0.4 |
| STOXX World AC Large Cap | N/A | N/A | 10.4 | 14.3 | 17.1 | N/A | N/A | 1.2 | 0.3 | 0.6 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Developed World ex North America Large Cap | 0.6 | 0.6 | 0.7 | 0.7 | 0.8 | 9.9 | 9.9 | 9.1 | 11.2 | 11.6 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Developed World ex North America Large Cap | 0.7 | 0.7 | 0.8 | 0.8 | 0.7 | -0.3 | -0.3 | -0.6 | -0.2 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of January 31, 2024
BENCHMARK INDICES
STOXX Developed World ex North America Large Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Developed World ex North America Large Cap | 14.9 | 14.0 | 13.9 | 13.7 | 1.9 | 3.4 | 1.3 | 18.3 |
| STOXX World AC Large Cap | 20.6 | 17.8 | 19.3 | 17.5 | 3.1 | 2.5 | 1.9 | 15.2 |
Performance and annual returns
| STOXX Developed World ex North America Large Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 994.98 |
| 859248000000 | 1005.38 |
| 859334400000 | 1016.25 |
| 859420800000 | 1021.3 |
| 859507200000 | 1018.7 |
| 859766400000 | 1020.2 |
| 859852800000 | 1008.13 |
| 859939200000 | 1003.84 |
| 860025600000 | 1004.78 |
| 860112000000 | 997.78 |
| 860371200000 | 995.78 |
| 860457600000 | 997.68 |
| 860544000000 | 995.21 |
| 860630400000 | 994.96 |
| 860716800000 | 992.98 |
| 860976000000 | 982.49 |
| 861062400000 | 994.99 |
| 861148800000 | 998.92 |
| 861235200000 | 1003.07 |
| 861321600000 | 1008.54 |
| 861580800000 | 1018.83 |
| 861667200000 | 1014.7 |
| 861753600000 | 1023.56 |
| 861840000000 | 1026.3 |
| 861926400000 | 1018.06 |
| 862185600000 | 1016.1 |
| 862272000000 | 1026.33 |
| 862358400000 | 1033.85 |
| 862444800000 | 1041.92 |
| 862531200000 | 1046.62 |
| 862790400000 | 1050.7 |
| 862876800000 | 1070.29 |
| 862963200000 | 1068.11 |
| 863049600000 | 1077.07 |
| 863136000000 | 1092.26 |
| 863395200000 | 1099.52 |
| 863481600000 | 1108.75 |
| 863568000000 | 1120.42 |
| 863654400000 | 1119.92 |
| 863740800000 | 1125.62 |
| 864000000000 | 1124.18 |
| 864086400000 | 1134.56 |
| 864172800000 | 1129.96 |
| 864259200000 | 1117.43 |
| 864345600000 | 1128.25 |
| 864604800000 | 1129.42 |
| 864691200000 | 1122.31 |
| 864777600000 | 1127.13 |
| 864864000000 | 1122.15 |
| 864950400000 | 1107.24 |
| 865209600000 | 1110.75 |
| 865296000000 | 1115.68 |
| 865382400000 | 1116.89 |
| 865468800000 | 1121.99 |
| 865555200000 | 1130.38 |
| 865814400000 | 1138.6 |
| 865900800000 | 1142.77 |
| 865987200000 | 1143.39 |
| 866073600000 | 1138.82 |
| 866160000000 | 1141.83 |
| 866419200000 | 1151.7 |
| 866505600000 | 1144.41 |
| 866592000000 | 1141.45 |
| 866678400000 | 1145.86 |
| 866764800000 | 1145.3 |
| 867024000000 | 1151.06 |
| 867110400000 | 1150.77 |
| 867196800000 | 1169.38 |
| 867283200000 | 1172.96 |
| 867369600000 | 1160.25 |
| 867628800000 | 1155.84 |
| 867715200000 | 1159.22 |
| 867801600000 | 1164.06 |
| 867888000000 | 1177.24 |
| 867974400000 | 1168.78 |
| 868233600000 | 1174.72 |
| 868320000000 | 1168.53 |
| 868406400000 | 1170.38 |
| 868492800000 | 1169.86 |
| 868579200000 | 1166.88 |
| 868838400000 | 1174.44 |
| 868924800000 | 1166.07 |
| 869011200000 | 1182.37 |
| 869097600000 | 1180.61 |
| 869184000000 | 1167.2 |
| 869443200000 | 1154.33 |
| 869529600000 | 1161.4 |
| 869616000000 | 1170.08 |
| 869702400000 | 1164.35 |
| 869788800000 | 1160.13 |
| 870048000000 | 1154.83 |
| 870134400000 | 1150.37 |
| 870220800000 | 1156.15 |
| 870307200000 | 1157.22 |
| 870393600000 | 1143.81 |
| 870652800000 | 1132.83 |
| 870739200000 | 1124.71 |
| 870825600000 | 1138.22 |
| 870912000000 | 1142.35 |
| 870998400000 | 1151.58 |
| 871257600000 | 1130.82 |
| 871344000000 | 1133.4 |
| 871430400000 | 1127.09 |
| 871516800000 | 1122.25 |
| 871603200000 | 1120.03 |
| 871862400000 | 1104.99 |
| 871948800000 | 1110.72 |
| 872035200000 | 1119.21 |
| 872121600000 | 1121.22 |
| 872208000000 | 1100.87 |
| 872467200000 | 1099 |
| 872553600000 | 1090.65 |
| 872640000000 | 1083.32 |
| 872726400000 | 1072.35 |
| 872812800000 | 1054.49 |
| 873072000000 | 1049.03 |
| 873158400000 | 1059.36 |
| 873244800000 | 1076.9 |
| 873331200000 | 1073.56 |
| 873417600000 | 1081.09 |
| 873676800000 | 1077.82 |
| 873763200000 | 1082.17 |
| 873849600000 | 1072.98 |
| 873936000000 | 1060.67 |
| 874022400000 | 1055.56 |
| 874281600000 | 1069.06 |
| 874368000000 | 1072.16 |
| 874454400000 | 1077.23 |
| 874540800000 | 1086.1 |
| 874627200000 | 1087.14 |
| 874886400000 | 1097.55 |
| 874972800000 | 1095.6 |
| 875059200000 | 1116.17 |
| 875145600000 | 1116.53 |
| 875232000000 | 1118.74 |
| 875491200000 | 1118.09 |
| 875577600000 | 1126.73 |
| 875664000000 | 1132.07 |
| 875750400000 | 1124.67 |
| 875836800000 | 1136 |
| 876096000000 | 1134.7 |
| 876182400000 | 1130 |
| 876268800000 | 1131.88 |
| 876355200000 | 1116.61 |
| 876441600000 | 1116.53 |
| 876700800000 | 1120.11 |
| 876787200000 | 1121.09 |
| 876873600000 | 1120.12 |
| 876960000000 | 1128.4 |
| 877046400000 | 1109.92 |
| 877305600000 | 1100.91 |
| 877392000000 | 1101.04 |
| 877478400000 | 1097.66 |
| 877564800000 | 1065.15 |
| 877651200000 | 1064.91 |
| 877910400000 | 1047.52 |
| 877996800000 | 1012.46 |
| 878083200000 | 1050.56 |
| 878169600000 | 1036.29 |
| 878256000000 | 1038.59 |
| 878515200000 | 1049.48 |
| 878601600000 | 1049.84 |
| 878688000000 | 1051.4 |
| 878774400000 | 1046.26 |
| 878860800000 | 1019.49 |
| 879120000000 | 1019.85 |
| 879206400000 | 1020.59 |
| 879292800000 | 998.73 |
| 879379200000 | 998.59 |
| 879465600000 | 995.55 |
| 879724800000 | 1030.44 |
| 879811200000 | 1035.17 |
| 879897600000 | 1016.42 |
| 879984000000 | 1030.58 |
| 880070400000 | 1047.7 |
| 880329600000 | 1034.53 |
| 880416000000 | 1011.41 |
| 880502400000 | 1015.46 |
| 880588800000 | 1023.34 |
| 880675200000 | 1024.71 |
| 880934400000 | 1038.82 |
| 881020800000 | 1041.95 |
| 881107200000 | 1037.18 |
| 881193600000 | 1037.52 |
| 881280000000 | 1038.02 |
| 881539200000 | 1045.6 |
| 881625600000 | 1059.97 |
| 881712000000 | 1050.45 |
| 881798400000 | 1034.11 |
| 881884800000 | 1027.07 |
| 882144000000 | 1026.32 |
| 882230400000 | 1036.97 |
| 882316800000 | 1057.8 |
| 882403200000 | 1051.21 |
| 882489600000 | 1024.43 |
| 882748800000 | 1014.95 |
| 882835200000 | 1019.72 |
| 882921600000 | 1020.06 |
| 883008000000 | 1026.17 |
| 883094400000 | 1021.51 |
| 883353600000 | 1037.01 |
| 883440000000 | 1043.3 |
| 883526400000 | 1041.07 |
| 883699200000 | 1043.69 |
| 883958400000 | 1043.33 |
| 884044800000 | 1034.97 |
| 884131200000 | 1038.71 |
| 884217600000 | 1028.62 |
| 884304000000 | 1013.47 |
| 884563200000 | 987.08 |
| 884649600000 | 1003.32 |
| 884736000000 | 1016.44 |
| 884822400000 | 1017.19 |
| 884908800000 | 1041.86 |
| 885168000000 | 1055.66 |
| 885254400000 | 1058.73 |
| 885340800000 | 1066.11 |
| 885427200000 | 1062.76 |
| 885513600000 | 1074.95 |
| 885772800000 | 1077.02 |
| 885859200000 | 1089.17 |
| 885945600000 | 1091.16 |
| 886032000000 | 1089.64 |
| 886118400000 | 1089.11 |
| 886377600000 | 1114.66 |
| 886464000000 | 1120.33 |
| 886550400000 | 1125.95 |
| 886636800000 | 1133.95 |
| 886723200000 | 1128.2 |
| 886982400000 | 1127.72 |
| 887068800000 | 1133.1 |
| 887155200000 | 1133.43 |
| 887241600000 | 1124.94 |
| 887328000000 | 1119.22 |
| 887587200000 | 1121.51 |
| 887673600000 | 1129.76 |
| 887760000000 | 1133.06 |
| 887846400000 | 1131.67 |
| 887932800000 | 1129.23 |
| 888192000000 | 1136.53 |
| 888278400000 | 1129.48 |
| 888364800000 | 1139.15 |
| 888451200000 | 1149.21 |
| 888537600000 | 1158.56 |
| 888796800000 | 1176.36 |
| 888883200000 | 1172.69 |
| 888969600000 | 1158.27 |
| 889056000000 | 1137.78 |
| 889142400000 | 1157.3 |
| 889401600000 | 1162.91 |
| 889488000000 | 1165.26 |
| 889574400000 | 1161.66 |
| 889660800000 | 1158.84 |
| 889747200000 | 1178.78 |
| 890006400000 | 1174.79 |
| 890092800000 | 1185.25 |
| 890179200000 | 1175.07 |
| 890265600000 | 1179.56 |
| 890352000000 | 1188.62 |
| 890611200000 | 1194.47 |
| 890697600000 | 1197.82 |
| 890784000000 | 1206.48 |
| 890870400000 | 1209.63 |
| 890956800000 | 1208.42 |
| 891216000000 | 1192.31 |
| 891302400000 | 1197.11 |
| 891388800000 | 1198.53 |
| 891475200000 | 1196.57 |
| 891561600000 | 1197.77 |
| 891820800000 | 1218.89 |
| 891907200000 | 1215.8 |
| 891993600000 | 1228.27 |
| 892080000000 | 1229.51 |
| 892166400000 | 1317.58 |
| 892425600000 | 1398.03 |
| 892512000000 | 1518.06 |
| 892598400000 | 1516.78 |
| 892684800000 | 1493.31 |
| 892771200000 | 1485.1 |
| 893030400000 | 1492.64 |
| 893116800000 | 1497.68 |
| 893203200000 | 1489.43 |
| 893289600000 | 1478.35 |
| 893376000000 | 1470.75 |
| 893635200000 | 1431.44 |
| 893721600000 | 1446.39 |
| 893808000000 | 1441.23 |
| 893894400000 | 1471.42 |
| 893980800000 | 1482.86 |
| 894240000000 | 1500.46 |
| 894326400000 | 1495.21 |
| 894412800000 | 1488.91 |
| 894499200000 | 1468.61 |
| 894585600000 | 1473.66 |
| 894844800000 | 1492.55 |
| 894931200000 | 1478.98 |
| 895017600000 | 1476.79 |
| 895104000000 | 1475.13 |
| 895190400000 | 1466.79 |
| 895449600000 | 1445.4 |
| 895536000000 | 1464.72 |
| 895622400000 | 1482.59 |
| 895708800000 | 1494.19 |
| 895795200000 | 1493.58 |
| 896054400000 | 1497.86 |
| 896140800000 | 1501.12 |
| 896227200000 | 1467.17 |
| 896313600000 | 1463.15 |
| 896400000000 | 1462.29 |
| 896659200000 | 1452.85 |
| 896745600000 | 1463.52 |
| 896832000000 | 1476.27 |
| 896918400000 | 1468.47 |
| 897004800000 | 1477.96 |
| 897264000000 | 1483.99 |
| 897350400000 | 1483.05 |
| 897436800000 | 1465.11 |
| 897523200000 | 1432.26 |
| 897609600000 | 1414.81 |
| 897868800000 | 1391.48 |
| 897955200000 | 1406.41 |
| 898041600000 | 1453.85 |
| 898128000000 | 1455.3 |
| 898214400000 | 1455.33 |
| 898473600000 | 1438.6 |
| 898560000000 | 1440.51 |
| 898646400000 | 1445.55 |
| 898732800000 | 1465.67 |
| 898819200000 | 1462.77 |
| 899078400000 | 1474.32 |
| 899164800000 | 1483.95 |
| 899251200000 | 1505.81 |
| 899337600000 | 1503.74 |
| 899424000000 | 1513.04 |
| 899683200000 | 1511.13 |
| 899769600000 | 1518.5 |
| 899856000000 | 1523.27 |
| 899942400000 | 1508.67 |
| 900028800000 | 1500.45 |
| 900288000000 | 1517.98 |
| 900374400000 | 1536.4 |
| 900460800000 | 1547.9 |
| 900547200000 | 1556.98 |
| 900633600000 | 1574.14 |
| 900892800000 | 1579.57 |
| 900979200000 | 1566.47 |
| 901065600000 | 1535.91 |
| 901152000000 | 1530.69 |
| 901238400000 | 1528.31 |
| 901497600000 | 1496.86 |
| 901584000000 | 1506.1 |
| 901670400000 | 1498.47 |
| 901756800000 | 1505.52 |
| 901843200000 | 1495.88 |
| 902102400000 | 1460.53 |
| 902188800000 | 1460.29 |
| 902275200000 | 1439.56 |
| 902361600000 | 1421.71 |
| 902448000000 | 1428.92 |
| 902707200000 | 1404.66 |
| 902793600000 | 1363.76 |
| 902880000000 | 1378.95 |
| 902966400000 | 1372.53 |
| 903052800000 | 1374.94 |
| 903312000000 | 1372.37 |
| 903398400000 | 1411.1 |
| 903484800000 | 1425.29 |
| 903571200000 | 1417.75 |
| 903657600000 | 1372.84 |
| 903916800000 | 1373.79 |
| 904003200000 | 1393.35 |
| 904089600000 | 1359.97 |
| 904176000000 | 1322.63 |
| 904262400000 | 1316.33 |
| 904521600000 | 1313.59 |
| 904608000000 | 1310.46 |
| 904694400000 | 1333.16 |
| 904780800000 | 1324.89 |
| 904867200000 | 1329.28 |
| 905126400000 | 1369.66 |
| 905212800000 | 1382.05 |
| 905299200000 | 1357.54 |
| 905385600000 | 1332.6 |
| 905472000000 | 1315.49 |
| 905731200000 | 1344.85 |
| 905817600000 | 1338.43 |
| 905904000000 | 1348.5 |
| 905990400000 | 1305.25 |
| 906076800000 | 1291.55 |
| 906336000000 | 1248.71 |
| 906422400000 | 1272.39 |
| 906508800000 | 1301.06 |
| 906595200000 | 1306.82 |
| 906681600000 | 1281.73 |
| 906940800000 | 1304.68 |
| 907027200000 | 1305.95 |
| 907113600000 | 1270.55 |
| 907200000000 | 1227.41 |
| 907286400000 | 1205.57 |
| 907545600000 | 1186.78 |
| 907632000000 | 1240.01 |
| 907718400000 | 1269.94 |
| 907804800000 | 1234.8 |
| 907891200000 | 1248.49 |
| 908150400000 | 1305.79 |
| 908236800000 | 1305.98 |
| 908323200000 | 1317.5 |
| 908409600000 | 1335.09 |
| 908496000000 | 1372.31 |
| 908755200000 | 1367.61 |
| 908841600000 | 1397.74 |
| 908928000000 | 1384.26 |
| 909014400000 | 1384.57 |
| 909100800000 | 1384.08 |
| 909360000000 | 1370.34 |
| 909446400000 | 1400.72 |
| 909532800000 | 1378.17 |
| 909619200000 | 1389.14 |
| 909705600000 | 1409.14 |
| 909964800000 | 1443.39 |
| 910051200000 | 1434.42 |
| 910137600000 | 1466.07 |
| 910224000000 | 1442.34 |
| 910310400000 | 1433.22 |
| 910569600000 | 1409.35 |
| 910656000000 | 1399.37 |
| 910742400000 | 1420.57 |
| 910828800000 | 1402.24 |
| 910915200000 | 1408.9 |
| 911174400000 | 1446.57 |
| 911260800000 | 1440.59 |
| 911347200000 | 1436.39 |
| 911433600000 | 1456.75 |
| 911520000000 | 1483 |
| 911779200000 | 1498.87 |
| 911865600000 | 1498.97 |
| 911952000000 | 1491.22 |
| 912038400000 | 1513.58 |
| 912124800000 | 1511.22 |
| 912384000000 | 1486.51 |
| 912470400000 | 1450.96 |
| 912556800000 | 1458.35 |
| 912643200000 | 1471.56 |
| 912729600000 | 1466.85 |
| 912988800000 | 1463.06 |
| 913075200000 | 1478.63 |
| 913161600000 | 1491.42 |
| 913248000000 | 1495.82 |
| 913334400000 | 1475.91 |
| 913593600000 | 1468.07 |
| 913680000000 | 1460.65 |
| 913766400000 | 1470.19 |
| 913852800000 | 1486.39 |
| 913939200000 | 1494.78 |
| 914198400000 | 1520.65 |
| 914284800000 | 1512.83 |
| 914371200000 | 1529.76 |
| 914457600000 | 1519.15 |
| 914544000000 | 1589.53 |
| 914803200000 | 1674.13 |
| 914889600000 | 1686.75 |
| 914976000000 | 1670.77 |
| 915062400000 | 1679.28 |
| 915408000000 | 1726.16 |
| 915494400000 | 1731.99 |
| 915580800000 | 1753.84 |
| 915667200000 | 1758.52 |
| 915753600000 | 1746.12 |
| 916012800000 | 1725.98 |
| 916099200000 | 1702.5 |
| 916185600000 | 1654.84 |
| 916272000000 | 1665.23 |
| 916358400000 | 1674.91 |
| 916617600000 | 1713.89 |
| 916704000000 | 1706.74 |
| 916790400000 | 1731.64 |
| 916876800000 | 1717.42 |
| 916963200000 | 1674.46 |
| 917222400000 | 1674.9 |
| 917308800000 | 1684.04 |
| 917395200000 | 1679.13 |
| 917481600000 | 1675.42 |
| 917568000000 | 1686.19 |
| 917827200000 | 1697.19 |
| 917913600000 | 1701.23 |
| 918000000000 | 1675.01 |
| 918086400000 | 1678.97 |
| 918172800000 | 1656.72 |
| 918432000000 | 1650.72 |
| 918518400000 | 1624.04 |
| 918604800000 | 1616.25 |
| 918691200000 | 1624.87 |
| 918777600000 | 1647.65 |
| 919036800000 | 1646.16 |
| 919123200000 | 1642.26 |
| 919209600000 | 1634.14 |
| 919296000000 | 1634.72 |
| 919382400000 | 1619.77 |
| 919641600000 | 1636.74 |
| 919728000000 | 1654.66 |
| 919814400000 | 1666.23 |
| 919900800000 | 1654.43 |
| 919987200000 | 1646.87 |
| 920246400000 | 1616.45 |
| 920332800000 | 1614.95 |
| 920419200000 | 1598.4 |
| 920505600000 | 1601.88 |
| 920592000000 | 1644.23 |
| 920851200000 | 1647.67 |
| 920937600000 | 1662.32 |
| 921024000000 | 1683.1 |
| 921110400000 | 1697.66 |
| 921196800000 | 1704.66 |
| 921456000000 | 1708.04 |
| 921542400000 | 1721.58 |
| 921628800000 | 1724.27 |
| 921715200000 | 1707.88 |
| 921801600000 | 1733.13 |
| 922060800000 | 1720.72 |
| 922147200000 | 1698.33 |
| 922233600000 | 1669.67 |
| 922320000000 | 1691.93 |
| 922406400000 | 1680.84 |
| 922665600000 | 1693.18 |
| 922752000000 | 1692.49 |
| 922838400000 | 1707.28 |
| 922924800000 | 1719.86 |
| 923011200000 | 1808.97 |
| 923270400000 | 1889.51 |
| 923356800000 | 2026.31 |
| 923443200000 | 2030.22 |
| 923529600000 | 2042.5 |
| 923616000000 | 2049.25 |
| 923875200000 | 2039.97 |
| 923961600000 | 2059.75 |
| 924048000000 | 2067.06 |
| 924134400000 | 2039.84 |
| 924220800000 | 2046.26 |
| 924480000000 | 2059.97 |
| 924566400000 | 2012.01 |
| 924652800000 | 2004.38 |
| 924739200000 | 2035.48 |
| 924825600000 | 2037.46 |
| 925084800000 | 2049.85 |
| 925171200000 | 2086.07 |
| 925257600000 | 2079.07 |
| 925344000000 | 2064.57 |
| 925430400000 | 2064.06 |
| 925689600000 | 2065.7 |
| 925776000000 | 2074.04 |
| 925862400000 | 2065.27 |
| 925948800000 | 2081.68 |
| 926035200000 | 2056.67 |
| 926294400000 | 2059.56 |
| 926380800000 | 2046.45 |
| 926467200000 | 2037.99 |
| 926553600000 | 2044.28 |
| 926640000000 | 2013.43 |
| 926899200000 | 1973.42 |
| 926985600000 | 1988.91 |
| 927072000000 | 1988.23 |
| 927158400000 | 1999.96 |
| 927244800000 | 1997.46 |
| 927504000000 | 1999.97 |
| 927590400000 | 1978.78 |
| 927676800000 | 1963.89 |
| 927763200000 | 1953.54 |
| 927849600000 | 1949.32 |
| 928108800000 | 1954.04 |
| 928195200000 | 1971.48 |
| 928281600000 | 1970.42 |
| 928368000000 | 1976.02 |
| 928454400000 | 1985.4 |
| 928713600000 | 2003.46 |
| 928800000000 | 2033.21 |
| 928886400000 | 2040.56 |
| 928972800000 | 2037 |
| 929059200000 | 2069.1 |
| 929318400000 | 2037.83 |
| 929404800000 | 2040.64 |
| 929491200000 | 2041.87 |
| 929577600000 | 2065.66 |
| 929664000000 | 2072.29 |
| 929923200000 | 2087.42 |
| 930009600000 | 2081.96 |
| 930096000000 | 2058.65 |
| 930182400000 | 2052.99 |
| 930268800000 | 2045.15 |
| 930528000000 | 2042.5 |
| 930614400000 | 2043.21 |
| 930700800000 | 2038.96 |
| 930787200000 | 2069.55 |
| 930873600000 | 2084.59 |
| 931132800000 | 2113.19 |
| 931219200000 | 2106.36 |
| 931305600000 | 2094.51 |
| 931392000000 | 2085.47 |
| 931478400000 | 2081.31 |
| 931737600000 | 2090.37 |
| 931824000000 | 2074.45 |
| 931910400000 | 2089.61 |
| 931996800000 | 2109.46 |
| 932083200000 | 2103.43 |
| 932342400000 | 2130.2 |
| 932428800000 | 2107.36 |
| 932515200000 | 2099.62 |
| 932601600000 | 2075.5 |
| 932688000000 | 2047.37 |
| 932947200000 | 2047.17 |
| 933033600000 | 2062.19 |
| 933120000000 | 2081.62 |
| 933206400000 | 2068.05 |
| 933292800000 | 2098.41 |
| 933552000000 | 2096.48 |
| 933638400000 | 2092.76 |
| 933724800000 | 2091.04 |
| 933811200000 | 2043.19 |
| 933897600000 | 2040.12 |
| 934156800000 | 2044.7 |
| 934243200000 | 2018.92 |
| 934329600000 | 2016.9 |
| 934416000000 | 2055.2 |
| 934502400000 | 2064.2 |
| 934761600000 | 2089.46 |
| 934848000000 | 2088.64 |
| 934934400000 | 2105.27 |
| 935020800000 | 2107.07 |
| 935107200000 | 2136.63 |
| 935366400000 | 2140.03 |
| 935452800000 | 2144.93 |
| 935539200000 | 2140.81 |
| 935625600000 | 2137.33 |
| 935712000000 | 2140.46 |
| 935971200000 | 2155.02 |
| 936057600000 | 2117.73 |
| 936144000000 | 2151.3 |
| 936230400000 | 2138.41 |
| 936316800000 | 2158 |
| 936576000000 | 2177.66 |
| 936662400000 | 2161.17 |
| 936748800000 | 2158.38 |
| 936835200000 | 2188.97 |
| 936921600000 | 2165.09 |
| 937180800000 | 2175.17 |
| 937267200000 | 2159.64 |
| 937353600000 | 2163.23 |
| 937440000000 | 2134.74 |
| 937526400000 | 2135.33 |
| 937785600000 | 2151.41 |
| 937872000000 | 2162.97 |
| 937958400000 | 2128.58 |
| 938044800000 | 2153.26 |
| 938131200000 | 2113.07 |
| 938390400000 | 2124.93 |
| 938476800000 | 2125.82 |
| 938563200000 | 2125.3 |
| 938649600000 | 2152.85 |
| 938736000000 | 2155.72 |
| 938995200000 | 2168.84 |
| 939081600000 | 2178.41 |
| 939168000000 | 2177.44 |
| 939254400000 | 2200.9 |
| 939340800000 | 2196.47 |
| 939600000000 | 2205.82 |
| 939686400000 | 2208.67 |
| 939772800000 | 2184.86 |
| 939859200000 | 2171 |
| 939945600000 | 2154.11 |
| 940204800000 | 2114.84 |
| 940291200000 | 2148.85 |
| 940377600000 | 2147.64 |
| 940464000000 | 2154.76 |
| 940550400000 | 2172.06 |
| 940809600000 | 2170.84 |
| 940896000000 | 2182.4 |
| 940982400000 | 2162.88 |
| 941068800000 | 2183.65 |
| 941155200000 | 2236.14 |
| 941414400000 | 2231.65 |
| 941500800000 | 2235.25 |
| 941587200000 | 2234.76 |
| 941673600000 | 2242.65 |
| 941760000000 | 2247.24 |
| 942019200000 | 2244.5 |
| 942105600000 | 2257.19 |
| 942192000000 | 2285.83 |
| 942278400000 | 2294.94 |
| 942364800000 | 2276.44 |
| 942624000000 | 2297.5 |
| 942710400000 | 2288.17 |
| 942796800000 | 2308.5 |
| 942883200000 | 2315.33 |
| 942969600000 | 2321.19 |
| 943228800000 | 2320.01 |
| 943315200000 | 2329.88 |
| 943401600000 | 2312.75 |
| 943488000000 | 2334.03 |
| 943574400000 | 2363.24 |
| 943833600000 | 2351.94 |
| 943920000000 | 2317.03 |
| 944006400000 | 2323.06 |
| 944092800000 | 2326.16 |
| 944179200000 | 2354.54 |
| 944438400000 | 2389.41 |
| 944524800000 | 2401.75 |
| 944611200000 | 2395.06 |
| 944697600000 | 2392.69 |
| 944784000000 | 2384 |
| 945043200000 | 2380.48 |
| 945129600000 | 2367.29 |
| 945216000000 | 2351.54 |
| 945302400000 | 2379.26 |
| 945388800000 | 2389.53 |
| 945648000000 | 2409.78 |
| 945734400000 | 2396.97 |
| 945820800000 | 2430.05 |
| 945907200000 | 2462.86 |
| 945993600000 | 2470.94 |
| 946252800000 | 2472.09 |
| 946339200000 | 2489.42 |
| 946425600000 | 2503.5 |
| 946512000000 | 2532.25 |
| 946598400000 | 2537.71 |
| 946857600000 | 2555.91 |
| 946944000000 | 2491.37 |
| 947030400000 | 2415.16 |
| 947116800000 | 2372.34 |
| 947203200000 | 2405.39 |
| 947462400000 | 2425.7 |
| 947548800000 | 2447.21 |
| 947635200000 | 2431.13 |
| 947721600000 | 2438.49 |
| 947808000000 | 2460.38 |
| 948067200000 | 2482.7 |
| 948153600000 | 2434.18 |
| 948240000000 | 2419.44 |
| 948326400000 | 2416.8 |
| 948412800000 | 2406.62 |
| 948672000000 | 2404.44 |
| 948758400000 | 2368.75 |
| 948844800000 | 2399.88 |
| 948931200000 | 2421.78 |
| 949017600000 | 2402.62 |
| 949276800000 | 2358.11 |
| 949363200000 | 2372.61 |
| 949449600000 | 2404.73 |
| 949536000000 | 2460.64 |
| 949622400000 | 2455.23 |
| 949881600000 | 2430.73 |
| 949968000000 | 2469.37 |
| 950054400000 | 2493.75 |
| 950140800000 | 2474.83 |
| 950227200000 | 2472.14 |
| 950486400000 | 2445.8 |
| 950572800000 | 2398.76 |
| 950659200000 | 2425.1 |
| 950745600000 | 2449.78 |
| 950832000000 | 2434.79 |
| 951091200000 | 2404.27 |
| 951177600000 | 2416.37 |
| 951264000000 | 2442.17 |
| 951350400000 | 2453.18 |
| 951436800000 | 2463.38 |
| 951696000000 | 2430 |
| 951782400000 | 2438.86 |
| 951868800000 | 2481.73 |
| 951955200000 | 2506.46 |
| 952041600000 | 2511.58 |
| 952300800000 | 2518.95 |
| 952387200000 | 2501.12 |
| 952473600000 | 2484.22 |
| 952560000000 | 2511.03 |
| 952646400000 | 2517.22 |
| 952905600000 | 2464.2 |
| 952992000000 | 2455.11 |
| 953078400000 | 2420.62 |
| 953164800000 | 2467.42 |
| 953251200000 | 2485.64 |
| 953510400000 | 2510.26 |
| 953596800000 | 2503.61 |
| 953683200000 | 2489.59 |
| 953769600000 | 2492.91 |
| 953856000000 | 2532.57 |
| 954115200000 | 2525.49 |
| 954201600000 | 2545.1 |
| 954288000000 | 2538.97 |
| 954374400000 | 2491.54 |
| 954460800000 | 2511.36 |
| 954720000000 | 2478.98 |
| 954806400000 | 2480.34 |
| 954892800000 | 2441.01 |
| 954979200000 | 2463.65 |
| 955065600000 | 2485.9 |
| 955324800000 | 2488.97 |
| 955411200000 | 2444.59 |
| 955497600000 | 2444.66 |
| 955584000000 | 2430.64 |
| 955670400000 | 2380.79 |
| 955929600000 | 2316.26 |
| 956016000000 | 2344.2 |
| 956102400000 | 2354.09 |
| 956188800000 | 2363.34 |
| 956275200000 | 2364.27 |
| 956534400000 | 2372.68 |
| 956620800000 | 2374.39 |
| 956707200000 | 2374.46 |
| 956793600000 | 2337.46 |
| 956880000000 | 2360.09 |
| 957139200000 | 2377.16 |
| 957225600000 | 2404.55 |
| 957312000000 | 2343.15 |
| 957398400000 | 2341.7 |
| 957484800000 | 2353.44 |
| 957744000000 | 2329.81 |
| 957830400000 | 2296.05 |
| 957916800000 | 2272.73 |
| 958003200000 | 2276.07 |
| 958089600000 | 2323.17 |
| 958348800000 | 2302.44 |
| 958435200000 | 2323.77 |
| 958521600000 | 2274.24 |
| 958608000000 | 2269.85 |
| 958694400000 | 2219.7 |
| 958953600000 | 2186.38 |
| 959040000000 | 2206.91 |
| 959126400000 | 2188.81 |
| 959212800000 | 2228.56 |
| 959299200000 | 2248.3 |
| 959558400000 | 2264.31 |
| 959644800000 | 2305.56 |
| 959731200000 | 2311.72 |
| 959817600000 | 2335.36 |
| 959904000000 | 2414.56 |
| 960163200000 | 2424.13 |
| 960249600000 | 2435.71 |
| 960336000000 | 2432.91 |
| 960422400000 | 2414.35 |
| 960508800000 | 2405.74 |
| 960768000000 | 2407.21 |
| 960854400000 | 2407.17 |
| 960940800000 | 2414.81 |
| 961027200000 | 2387.71 |
| 961113600000 | 2400.32 |
| 961372800000 | 2400.88 |
| 961459200000 | 2419.05 |
| 961545600000 | 2399.39 |
| 961632000000 | 2384.78 |
| 961718400000 | 2356.69 |
| 961977600000 | 2351.8 |
| 962064000000 | 2367.69 |
| 962150400000 | 2371.3 |
| 962236800000 | 2348.34 |
| 962323200000 | 2366.2 |
| 962582400000 | 2394.19 |
| 962668800000 | 2390.34 |
| 962755200000 | 2379.26 |
| 962841600000 | 2377.64 |
| 962928000000 | 2402.01 |
| 963187200000 | 2412.48 |
| 963273600000 | 2401.35 |
| 963360000000 | 2387.16 |
| 963446400000 | 2373.83 |
| 963532800000 | 2381.62 |
| 963792000000 | 2387.35 |
| 963878400000 | 2351.6 |
| 963964800000 | 2343.13 |
| 964051200000 | 2367.6 |
| 964137600000 | 2336.83 |
| 964396800000 | 2330.45 |
| 964483200000 | 2330.01 |
| 964569600000 | 2333.55 |
| 964656000000 | 2282.14 |
| 964742400000 | 2244.92 |
| 965001600000 | 2265.24 |
| 965088000000 | 2265.57 |
| 965174400000 | 2263.58 |
| 965260800000 | 2226.37 |
| 965347200000 | 2237.99 |
| 965606400000 | 2264.39 |
| 965692800000 | 2251.99 |
| 965779200000 | 2269.71 |
| 965865600000 | 2271.85 |
| 965952000000 | 2268.99 |
| 966211200000 | 2281.35 |
| 966297600000 | 2301.86 |
| 966384000000 | 2315.42 |
| 966470400000 | 2300.09 |
| 966556800000 | 2289 |
| 966816000000 | 2277.61 |
| 966902400000 | 2280.64 |
| 966988800000 | 2289.23 |
| 967075200000 | 2297.29 |
| 967161600000 | 2310.72 |
| 967420800000 | 2319.65 |
| 967507200000 | 2307.79 |
| 967593600000 | 2287.01 |
| 967680000000 | 2283.92 |
| 967766400000 | 2343.51 |
| 968025600000 | 2355.38 |
| 968112000000 | 2318.72 |
| 968198400000 | 2273.1 |
| 968284800000 | 2282.28 |
| 968371200000 | 2241.32 |
| 968630400000 | 2212.95 |
| 968716800000 | 2205.94 |
| 968803200000 | 2189 |
| 968889600000 | 2201.89 |
| 968976000000 | 2178.77 |
| 969235200000 | 2163.28 |
| 969321600000 | 2165.67 |
| 969408000000 | 2152.06 |
| 969494400000 | 2145.5 |
| 969580800000 | 2144.33 |
| 969840000000 | 2168.49 |
| 969926400000 | 2165.44 |
| 970012800000 | 2161.18 |
| 970099200000 | 2157.26 |
| 970185600000 | 2170.2 |
| 970444800000 | 2177.21 |
| 970531200000 | 2187.6 |
| 970617600000 | 2182.83 |
| 970704000000 | 2180.56 |
| 970790400000 | 2168.21 |
| 971049600000 | 2135.29 |
| 971136000000 | 2139.86 |
| 971222400000 | 2093.72 |
| 971308800000 | 2097.36 |
| 971395200000 | 2085.17 |
| 971654400000 | 2092.94 |
| 971740800000 | 2076.31 |
| 971827200000 | 2030.77 |
| 971913600000 | 2070.93 |
| 972000000000 | 2090.48 |
| 972259200000 | 2089.22 |
| 972345600000 | 2120.37 |
| 972432000000 | 2083.41 |
| 972518400000 | 2077.57 |
| 972604800000 | 2105.13 |
| 972864000000 | 2102.46 |
| 972950400000 | 2124.95 |
| 973036800000 | 2162.91 |
| 973123200000 | 2157.51 |
| 973209600000 | 2174.08 |
| 973468800000 | 2171.23 |
| 973555200000 | 2174.08 |
| 973641600000 | 2161.52 |
| 973728000000 | 2152.79 |
| 973814400000 | 2120.71 |
| 974073600000 | 2088.89 |
| 974160000000 | 2119.52 |
| 974246400000 | 2126.08 |
| 974332800000 | 2104.84 |
| 974419200000 | 2093.51 |
| 974678400000 | 2058.86 |
| 974764800000 | 2053.84 |
| 974851200000 | 2015.05 |
| 974937600000 | 2019.4 |
| 975024000000 | 2034.19 |
| 975283200000 | 2073.99 |
| 975369600000 | 2058 |
| 975456000000 | 2045.88 |
| 975542400000 | 2044.62 |
| 975628800000 | 2080.19 |
| 975888000000 | 2078.17 |
| 975974400000 | 2101.73 |
| 976060800000 | 2116.81 |
| 976147200000 | 2103.8 |
| 976233600000 | 2101.57 |
| 976492800000 | 2129.92 |
| 976579200000 | 2127.46 |
| 976665600000 | 2116.75 |
| 976752000000 | 2104.55 |
| 976838400000 | 2074.42 |
| 977097600000 | 2081.18 |
| 977184000000 | 2083.27 |
| 977270400000 | 2050.94 |
| 977356800000 | 2032.84 |
| 977443200000 | 2042.13 |
| 977702400000 | 2142.46 |
| 977788800000 | 2207.78 |
| 977875200000 | 2293.75 |
| 977961600000 | 2302.04 |
| 978048000000 | 2313.37 |
| 978393600000 | 2311.48 |
| 978480000000 | 2267.18 |
| 978566400000 | 2319.53 |
| 978652800000 | 2331.03 |
| 978912000000 | 2308.46 |
| 978998400000 | 2268.31 |
| 979084800000 | 2247.49 |
| 979171200000 | 2272.04 |
| 979257600000 | 2281.12 |
| 979516800000 | 2275.03 |
| 979603200000 | 2263.46 |
| 979689600000 | 2289.1 |
| 979776000000 | 2311.69 |
| 979862400000 | 2299.51 |
| 980121600000 | 2314.26 |
| 980208000000 | 2305.29 |
| 980294400000 | 2290.93 |
| 980380800000 | 2293.98 |
| 980467200000 | 2293.48 |
| 980726400000 | 2289.68 |
| 980812800000 | 2304.88 |
| 980899200000 | 2315.84 |
| 980985600000 | 2315.1 |
| 981072000000 | 2287.88 |
| 981331200000 | 2287.51 |
| 981417600000 | 2277.91 |
| 981504000000 | 2253.87 |
| 981590400000 | 2224.64 |
| 981676800000 | 2214.13 |
| 981936000000 | 2241.19 |
| 982022400000 | 2224.32 |
| 982108800000 | 2199.42 |
| 982195200000 | 2204.56 |
| 982281600000 | 2177.53 |
| 982540800000 | 2178.41 |
| 982627200000 | 2150.69 |
| 982713600000 | 2129.54 |
| 982800000000 | 2115.64 |
| 982886400000 | 2120.71 |
| 983145600000 | 2121.07 |
| 983232000000 | 2128.76 |
| 983318400000 | 2122.93 |
| 983404800000 | 2115.91 |
| 983491200000 | 2101.48 |
| 983750400000 | 2114.56 |
| 983836800000 | 2151.86 |
| 983923200000 | 2146.94 |
| 984009600000 | 2144.29 |
| 984096000000 | 2125.11 |
| 984355200000 | 2062.82 |
| 984441600000 | 2015.07 |
| 984528000000 | 1975.43 |
| 984614400000 | 1989.35 |
| 984700800000 | 1953.91 |
| 984960000000 | 1946.93 |
| 985046400000 | 1982.98 |
| 985132800000 | 1967.33 |
| 985219200000 | 1884.85 |
| 985305600000 | 1934.52 |
| 985564800000 | 2010.61 |
| 985651200000 | 2036.9 |
| 985737600000 | 2008.66 |
| 985824000000 | 1970.52 |
| 985910400000 | 1963.15 |
| 986169600000 | 1957.52 |
| 986256000000 | 1949.12 |
| 986342400000 | 1971.22 |
| 986428800000 | 2005.74 |
| 986515200000 | 2012.35 |
| 986774400000 | 2006.24 |
| 986860800000 | 2016.27 |
| 986947200000 | 2034.84 |
| 987033600000 | 2051.15 |
| 987120000000 | 2041.19 |
| 987379200000 | 2038.47 |
| 987465600000 | 2018.4 |
| 987552000000 | 2070.78 |
| 987638400000 | 2110.43 |
| 987724800000 | 2097.68 |
| 987984000000 | 2079.83 |
| 988070400000 | 2076.75 |
| 988156800000 | 2084.85 |
| 988243200000 | 2101.53 |
| 988329600000 | 2110.59 |
| 988588800000 | 2121.01 |
| 988675200000 | 2148.46 |
| 988761600000 | 2155.22 |
| 988848000000 | 2120.65 |
| 988934400000 | 2140.48 |
| 989193600000 | 2150.81 |
| 989280000000 | 2125.17 |
| 989366400000 | 2111.92 |
| 989452800000 | 2153.26 |
| 989539200000 | 2144.89 |
| 989798400000 | 2101.56 |
| 989884800000 | 2133.1 |
| 989971200000 | 2135.79 |
| 990057600000 | 2162.87 |
| 990144000000 | 2166.58 |
| 990403200000 | 2176.81 |
| 990489600000 | 2165.49 |
| 990576000000 | 2147.56 |
| 990662400000 | 2148.61 |
| 990748800000 | 2138.68 |
| 991008000000 | 2133.1 |
| 991094400000 | 2126.28 |
| 991180800000 | 2094.45 |
| 991267200000 | 2075.74 |
| 991353600000 | 2074.02 |
| 991612800000 | 2078.66 |
| 991699200000 | 2098.71 |
| 991785600000 | 2082.91 |
| 991872000000 | 2088.41 |
| 991958400000 | 2083.71 |
| 992217600000 | 2051.55 |
| 992304000000 | 2017.41 |
| 992390400000 | 2034.62 |
| 992476800000 | 2032.32 |
| 992563200000 | 2013.55 |
| 992822400000 | 1993.97 |
| 992908800000 | 1989.36 |
| 992995200000 | 1984.21 |
| 993081600000 | 1996.62 |
| 993168000000 | 2005.67 |
| 993427200000 | 2009.69 |
| 993513600000 | 1988.16 |
| 993600000000 | 1984.17 |
| 993686400000 | 1972.49 |
| 993772800000 | 2002.4 |
| 994032000000 | 2017.3 |
| 994118400000 | 2000.62 |
| 994204800000 | 1982.45 |
| 994291200000 | 1948.83 |
| 994377600000 | 1922.75 |
| 994636800000 | 1918.2 |
| 994723200000 | 1922.66 |
| 994809600000 | 1901.63 |
| 994896000000 | 1926.56 |
| 994982400000 | 1930.2 |
| 995241600000 | 1921.91 |
| 995328000000 | 1908.66 |
| 995414400000 | 1906.37 |
| 995500800000 | 1929.97 |
| 995587200000 | 1916.79 |
| 995846400000 | 1900.56 |
| 995932800000 | 1893.96 |
| 996019200000 | 1886.87 |
| 996105600000 | 1893.37 |
| 996192000000 | 1914.88 |
| 996451200000 | 1917.38 |
| 996537600000 | 1945.18 |
| 996624000000 | 1967.56 |
| 996710400000 | 1986.87 |
| 996796800000 | 1970.02 |
| 997056000000 | 1961.88 |
| 997142400000 | 1959.98 |
| 997228800000 | 1943.03 |
| 997315200000 | 1925.76 |
| 997401600000 | 1914.6 |
| 997660800000 | 1917.23 |
| 997747200000 | 1963.82 |
| 997833600000 | 1973.13 |
| 997920000000 | 1945.19 |
| 998006400000 | 1924.64 |
| 998265600000 | 1912.55 |
| 998352000000 | 1938.64 |
| 998438400000 | 1936.85 |
| 998524800000 | 1933.39 |
| 998611200000 | 1950.37 |
| 998870400000 | 1957.2 |
| 998956800000 | 1940.64 |
| 999043200000 | 1924.95 |
| 999129600000 | 1904.03 |
| 999216000000 | 1896.82 |
| 999475200000 | 1864.33 |
| 999561600000 | 1869.79 |
| 999648000000 | 1863.8 |
| 999734400000 | 1848.02 |
| 999820800000 | 1822.16 |
| 1000080000000 | 1791.23 |
| 1000166400000 | 1743.2 |
| 1000252800000 | 1724.58 |
| 1000339200000 | 1746.11 |
| 1000425600000 | 1710.14 |
| 1000684800000 | 1725.81 |
| 1000771200000 | 1724.22 |
| 1000857600000 | 1710.16 |
| 1000944000000 | 1655.97 |
| 1001030400000 | 1595.71 |
| 1001289600000 | 1654.76 |
| 1001376000000 | 1683.89 |
| 1001462400000 | 1692.02 |
| 1001548800000 | 1701.5 |
| 1001635200000 | 1741.06 |
| 1001894400000 | 1725.61 |
| 1001980800000 | 1744.53 |
| 1002067200000 | 1743.48 |
| 1002153600000 | 1794.95 |
| 1002240000000 | 1794.5 |
| 1002499200000 | 1794.59 |
| 1002585600000 | 1769.78 |
| 1002672000000 | 1797.72 |
| 1002758400000 | 1812.67 |
| 1002844800000 | 1827.36 |
| 1003104000000 | 1791.7 |
| 1003190400000 | 1805.89 |
| 1003276800000 | 1832.71 |
| 1003363200000 | 1802.42 |
| 1003449600000 | 1773.74 |
| 1003708800000 | 1782.69 |
| 1003795200000 | 1825.06 |
| 1003881600000 | 1832.13 |
| 1003968000000 | 1807.85 |
| 1004054400000 | 1834.91 |
| 1004313600000 | 1816.05 |
| 1004400000000 | 1777.58 |
| 1004486400000 | 1786.44 |
| 1004572800000 | 1805.02 |
| 1004659200000 | 1829.48 |
| 1004918400000 | 1859.39 |
| 1005004800000 | 1866.41 |
| 1005091200000 | 1864.38 |
| 1005177600000 | 1894.33 |
| 1005264000000 | 1874.96 |
| 1005523200000 | 1840.06 |
| 1005609600000 | 1858.79 |
| 1005696000000 | 1862.12 |
| 1005782400000 | 1874.24 |
| 1005868800000 | 1891.16 |
| 1006128000000 | 1902.9 |
| 1006214400000 | 1889.51 |
| 1006300800000 | 1883.14 |
| 1006387200000 | 1890.93 |
| 1006473600000 | 1882.77 |
| 1006732800000 | 1897.01 |
| 1006819200000 | 1879.88 |
| 1006905600000 | 1860.31 |
| 1006992000000 | 1854.59 |
| 1007078400000 | 1871.16 |
| 1007337600000 | 1847.1 |
| 1007424000000 | 1863.48 |
| 1007510400000 | 1909.98 |
| 1007596800000 | 1928.81 |
| 1007683200000 | 1901.65 |
| 1007942400000 | 1866.58 |
| 1008028800000 | 1870.29 |
| 1008115200000 | 1875.69 |
| 1008201600000 | 1834.9 |
| 1008288000000 | 1833.95 |
| 1008547200000 | 1857.93 |
| 1008633600000 | 1859.39 |
| 1008720000000 | 1844.99 |
| 1008806400000 | 1836.15 |
| 1008892800000 | 1841.03 |
| 1009152000000 | 1839.2 |
| 1009238400000 | 1827.16 |
| 1009324800000 | 1831.14 |
| 1009411200000 | 1858.23 |
| 1009497600000 | 1877.08 |
| 1009756800000 | 1876.42 |
| 1009929600000 | 1880.99 |
| 1010016000000 | 1901.54 |
| 1010102400000 | 1914.39 |
| 1010361600000 | 1897.2 |
| 1010448000000 | 1867.76 |
| 1010534400000 | 1860.33 |
| 1010620800000 | 1843.68 |
| 1010707200000 | 1851.15 |
| 1010966400000 | 1822.22 |
| 1011052800000 | 1818.64 |
| 1011139200000 | 1798.04 |
| 1011225600000 | 1808.8 |
| 1011312000000 | 1815.76 |
| 1011571200000 | 1804.68 |
| 1011657600000 | 1796.58 |
| 1011744000000 | 1792.38 |
| 1011830400000 | 1813.03 |
| 1011916800000 | 1791.05 |
| 1012176000000 | 1804.69 |
| 1012262400000 | 1780.46 |
| 1012348800000 | 1754.85 |
| 1012435200000 | 1767.03 |
| 1012521600000 | 1771.37 |
| 1012780800000 | 1765.9 |
| 1012867200000 | 1725.83 |
| 1012953600000 | 1713.02 |
| 1013040000000 | 1735.58 |
| 1013126400000 | 1739.72 |
| 1013385600000 | 1764.31 |
| 1013472000000 | 1770.35 |
| 1013558400000 | 1774.66 |
| 1013644800000 | 1797.23 |
| 1013731200000 | 1781.39 |
| 1013990400000 | 1771.49 |
| 1014076800000 | 1741.87 |
| 1014163200000 | 1723.47 |
| 1014249600000 | 1746.77 |
| 1014336000000 | 1741.58 |
| 1014595200000 | 1750.12 |
| 1014681600000 | 1746.74 |
| 1014768000000 | 1780.05 |
| 1014854400000 | 1785.08 |
| 1014940800000 | 1801.17 |
| 1015200000000 | 1861.9 |
| 1015286400000 | 1856.48 |
| 1015372800000 | 1871.77 |
| 1015459200000 | 1909.64 |
| 1015545600000 | 1904.46 |
| 1015804800000 | 1905.1 |
| 1015891200000 | 1879.46 |
| 1015977600000 | 1871.51 |
| 1016064000000 | 1886.58 |
| 1016150400000 | 1901.43 |
| 1016409600000 | 1897.29 |
| 1016496000000 | 1910.74 |
| 1016582400000 | 1896.6 |
| 1016668800000 | 1885.43 |
| 1016755200000 | 1873.72 |
| 1017014400000 | 1860.48 |
| 1017100800000 | 1860.52 |
| 1017187200000 | 1863.73 |
| 1017273600000 | 1880 |
| 1017360000000 | 1871.26 |
| 1017619200000 | 1881.45 |
| 1017705600000 | 1874.91 |
| 1017792000000 | 1882.06 |
| 1017878400000 | 1867.85 |
| 1017964800000 | 1869.52 |
| 1018224000000 | 1842.51 |
| 1018310400000 | 1848.35 |
| 1018396800000 | 1864.9 |
| 1018483200000 | 1839.89 |
| 1018569600000 | 1836.81 |
| 1018828800000 | 1852.56 |
| 1018915200000 | 1887.94 |
| 1019001600000 | 1907.15 |
| 1019088000000 | 1902.28 |
| 1019174400000 | 1903.31 |
| 1019433600000 | 1896.62 |
| 1019520000000 | 1890.82 |
| 1019606400000 | 1892.45 |
| 1019692800000 | 1889.99 |
| 1019779200000 | 1886.46 |
| 1020038400000 | 1883.16 |
| 1020124800000 | 1885.63 |
| 1020211200000 | 1894.27 |
| 1020297600000 | 1886.26 |
| 1020384000000 | 1899.06 |
| 1020643200000 | 1895 |
| 1020729600000 | 1869.14 |
| 1020816000000 | 1887.85 |
| 1020902400000 | 1893.76 |
| 1020988800000 | 1883.7 |
| 1021248000000 | 1888.58 |
| 1021334400000 | 1893.29 |
| 1021420800000 | 1922.81 |
| 1021507200000 | 1924.5 |
| 1021593600000 | 1940.54 |
| 1021852800000 | 1938.43 |
| 1021939200000 | 1934.68 |
| 1022025600000 | 1929.45 |
| 1022112000000 | 1924.54 |
| 1022198400000 | 1926.94 |
| 1022457600000 | 1923.62 |
| 1022544000000 | 1919.55 |
| 1022630400000 | 1923.68 |
| 1022716800000 | 1912.7 |
| 1022803200000 | 1905.58 |
| 1023062400000 | 1915.12 |
| 1023148800000 | 1883.64 |
| 1023235200000 | 1870.34 |
| 1023321600000 | 1870.27 |
| 1023408000000 | 1845.11 |
| 1023667200000 | 1841.97 |
| 1023753600000 | 1861.31 |
| 1023840000000 | 1824.81 |
| 1023926400000 | 1800.58 |
| 1024012800000 | 1763.27 |
| 1024272000000 | 1793.33 |
| 1024358400000 | 1802.46 |
| 1024444800000 | 1773.12 |
| 1024531200000 | 1761.31 |
| 1024617600000 | 1763.25 |
| 1024876800000 | 1736.06 |
| 1024963200000 | 1775.06 |
| 1025049600000 | 1747.59 |
| 1025136000000 | 1772.52 |
| 1025222400000 | 1835.97 |
| 1025481600000 | 1836.44 |
| 1025568000000 | 1789.59 |
| 1025654400000 | 1755.53 |
| 1025740800000 | 1776.71 |
| 1025827200000 | 1826.62 |
| 1026086400000 | 1844.71 |
| 1026172800000 | 1844.37 |
| 1026259200000 | 1793.88 |
| 1026345600000 | 1737.74 |
| 1026432000000 | 1744.99 |
| 1026691200000 | 1691.27 |
| 1026777600000 | 1689.45 |
| 1026864000000 | 1727.64 |
| 1026950400000 | 1754.35 |
| 1027036800000 | 1689.53 |
| 1027296000000 | 1625.73 |
| 1027382400000 | 1579.11 |
| 1027468800000 | 1563.54 |
| 1027555200000 | 1612.11 |
| 1027641600000 | 1589.05 |
| 1027900800000 | 1647.18 |
| 1027987200000 | 1658.86 |
| 1028073600000 | 1655.02 |
| 1028160000000 | 1610.78 |
| 1028246400000 | 1611.78 |
| 1028505600000 | 1565.5 |
| 1028592000000 | 1586.25 |
| 1028678400000 | 1600.14 |
| 1028764800000 | 1632.31 |
| 1028851200000 | 1663.91 |
| 1029110400000 | 1642.38 |
| 1029196800000 | 1659.95 |
| 1029283200000 | 1629.11 |
| 1029369600000 | 1675.71 |
| 1029456000000 | 1682.39 |
| 1029715200000 | 1697.81 |
| 1029801600000 | 1682.14 |
| 1029888000000 | 1696.64 |
| 1029974400000 | 1709.3 |
| 1030060800000 | 1696.56 |
| 1030320000000 | 1693.59 |
| 1030406400000 | 1727 |
| 1030492800000 | 1667.59 |
| 1030579200000 | 1648.3 |
| 1030665600000 | 1656.38 |
| 1030924800000 | 1631.2 |
| 1031011200000 | 1588.23 |
| 1031097600000 | 1579.28 |
| 1031184000000 | 1581.8 |
| 1031270400000 | 1604.49 |
| 1031529600000 | 1590.84 |
| 1031616000000 | 1613.3 |
| 1031702400000 | 1639.48 |
| 1031788800000 | 1604.08 |
| 1031875200000 | 1559.42 |
| 1032134400000 | 1553.14 |
| 1032220800000 | 1557.94 |
| 1032307200000 | 1522.06 |
| 1032393600000 | 1518.85 |
| 1032480000000 | 1501.55 |
| 1032739200000 | 1459.44 |
| 1032825600000 | 1443.92 |
| 1032912000000 | 1450.95 |
| 1032998400000 | 1509.56 |
| 1033084800000 | 1521.19 |
| 1033344000000 | 1469.94 |
| 1033430400000 | 1476.47 |
| 1033516800000 | 1506.59 |
| 1033603200000 | 1487.8 |
| 1033689600000 | 1458.81 |
| 1033948800000 | 1431.2 |
| 1034035200000 | 1410.12 |
| 1034121600000 | 1411.77 |
| 1034208000000 | 1427.12 |
| 1034294400000 | 1482.83 |
| 1034553600000 | 1473.42 |
| 1034640000000 | 1543.56 |
| 1034726400000 | 1529.78 |
| 1034812800000 | 1554.7 |
| 1034899200000 | 1552.38 |
| 1035158400000 | 1553.59 |
| 1035244800000 | 1537.16 |
| 1035331200000 | 1504.53 |
| 1035417600000 | 1532.04 |
| 1035504000000 | 1530.27 |
| 1035763200000 | 1555.39 |
| 1035849600000 | 1503.91 |
| 1035936000000 | 1534.82 |
| 1036022400000 | 1555.6 |
| 1036108800000 | 1550.41 |
| 1036368000000 | 1593.23 |
| 1036454400000 | 1609.89 |
| 1036540800000 | 1596.4 |
| 1036627200000 | 1582.49 |
| 1036713600000 | 1570.11 |
| 1036972800000 | 1548.59 |
| 1037059200000 | 1565.98 |
| 1037145600000 | 1551.17 |
| 1037232000000 | 1566.54 |
| 1037318400000 | 1588.46 |
| 1037577600000 | 1589.74 |
| 1037664000000 | 1573.3 |
| 1037750400000 | 1577.18 |
| 1037836800000 | 1622.27 |
| 1037923200000 | 1623.44 |
| 1038182400000 | 1615.53 |
| 1038268800000 | 1588.08 |
| 1038355200000 | 1611.82 |
| 1038441600000 | 1633.55 |
| 1038528000000 | 1630.78 |
| 1038787200000 | 1627.96 |
| 1038873600000 | 1602.28 |
| 1038960000000 | 1592.35 |
| 1039046400000 | 1572.99 |
| 1039132800000 | 1581.12 |
| 1039392000000 | 1554.32 |
| 1039478400000 | 1555.15 |
| 1039564800000 | 1565.2 |
| 1039651200000 | 1561.31 |
| 1039737600000 | 1548.42 |
| 1039996800000 | 1577.42 |
| 1040083200000 | 1570.07 |
| 1040169600000 | 1538.81 |
| 1040256000000 | 1537.99 |
| 1040342400000 | 1551.01 |
| 1040601600000 | 1555.11 |
| 1040688000000 | 1563.73 |
| 1040774400000 | 1563.71 |
| 1040860800000 | 1576.11 |
| 1040947200000 | 1545.75 |
| 1041206400000 | 1561.64 |
| 1041292800000 | 1571.89 |
| 1041465600000 | 1589.74 |
| 1041552000000 | 1608.2 |
| 1041811200000 | 1625.03 |
| 1041897600000 | 1601.54 |
| 1041984000000 | 1593.77 |
| 1042070400000 | 1600.79 |
| 1042156800000 | 1611.12 |
| 1042416000000 | 1610.45 |
| 1042502400000 | 1623.38 |
| 1042588800000 | 1611.97 |
| 1042675200000 | 1614.65 |
| 1042761600000 | 1592.26 |
| 1043020800000 | 1573.21 |
| 1043107200000 | 1570.74 |
| 1043193600000 | 1545.83 |
| 1043280000000 | 1546.64 |
| 1043366400000 | 1541.88 |
| 1043625600000 | 1497.86 |
| 1043712000000 | 1491.84 |
| 1043798400000 | 1493.32 |
| 1043884800000 | 1514.34 |
| 1043971200000 | 1506 |
| 1044230400000 | 1532.5 |
| 1044316800000 | 1510.25 |
| 1044403200000 | 1521.78 |
| 1044489600000 | 1498.26 |
| 1044576000000 | 1485.13 |
| 1044835200000 | 1468.83 |
| 1044921600000 | 1495.42 |
| 1045008000000 | 1479.71 |
| 1045094400000 | 1484.71 |
| 1045180800000 | 1501.12 |
| 1045440000000 | 1518.3 |
| 1045526400000 | 1524.37 |
| 1045612800000 | 1504.61 |
| 1045699200000 | 1500.33 |
| 1045785600000 | 1502.07 |
| 1046044800000 | 1496.61 |
| 1046131200000 | 1454.25 |
| 1046217600000 | 1451.68 |
| 1046304000000 | 1453.14 |
| 1046390400000 | 1472.11 |
| 1046649600000 | 1488.8 |
| 1046736000000 | 1467.12 |
| 1046822400000 | 1462.47 |
| 1046908800000 | 1448.54 |
| 1046995200000 | 1422.56 |
| 1047254400000 | 1397.01 |
| 1047340800000 | 1387.84 |
| 1047427200000 | 1356.52 |
| 1047513600000 | 1389.01 |
| 1047600000000 | 1434.87 |
| 1047859200000 | 1451.67 |
| 1047945600000 | 1459.91 |
| 1048032000000 | 1468.26 |
| 1048118400000 | 1475.78 |
| 1048204800000 | 1500.55 |
| 1048464000000 | 1477.83 |
| 1048550400000 | 1483.45 |
| 1048636800000 | 1494.38 |
| 1048723200000 | 1474.27 |
| 1048809600000 | 1476.77 |
| 1049068800000 | 1441.3 |
| 1049155200000 | 1455.53 |
| 1049241600000 | 1479.2 |
| 1049328000000 | 1483.53 |
| 1049414400000 | 1498.5 |
| 1049673600000 | 1533.77 |
| 1049760000000 | 1516.09 |
| 1049846400000 | 1518.58 |
| 1049932800000 | 1496.38 |
| 1050019200000 | 1494.11 |
| 1050278400000 | 1504.08 |
| 1050364800000 | 1533.02 |
| 1050451200000 | 1531.81 |
| 1050537600000 | 1535.83 |
| 1050624000000 | 1535.67 |
| 1050883200000 | 1535.17 |
| 1050969600000 | 1550.43 |
| 1051056000000 | 1565.25 |
| 1051142400000 | 1556.23 |
| 1051228800000 | 1535.02 |
| 1051488000000 | 1552.27 |
| 1051574400000 | 1557.37 |
| 1051660800000 | 1582.33 |
| 1051747200000 | 1585.11 |
| 1051833600000 | 1591.63 |
| 1052092800000 | 1607.01 |
| 1052179200000 | 1643.05 |
| 1052265600000 | 1631.49 |
| 1052352000000 | 1608 |
| 1052438400000 | 1622.91 |
| 1052697600000 | 1636.01 |
| 1052784000000 | 1635.5 |
| 1052870400000 | 1636.88 |
| 1052956800000 | 1635.98 |
| 1053043200000 | 1654.55 |
| 1053302400000 | 1618.43 |
| 1053388800000 | 1630.99 |
| 1053475200000 | 1612.69 |
| 1053561600000 | 1638.08 |
| 1053648000000 | 1648.92 |
| 1053907200000 | 1650.12 |
| 1053993600000 | 1649.01 |
| 1054080000000 | 1668.04 |
| 1054166400000 | 1691.17 |
| 1054252800000 | 1677.3 |
| 1054512000000 | 1710.79 |
| 1054598400000 | 1699.72 |
| 1054684800000 | 1708.82 |
| 1054771200000 | 1725.94 |
| 1054857600000 | 1738.89 |
| 1055116800000 | 1731.35 |
| 1055203200000 | 1731.08 |
| 1055289600000 | 1758.98 |
| 1055376000000 | 1771.4 |
| 1055462400000 | 1767.56 |
| 1055721600000 | 1779.32 |
| 1055808000000 | 1797.94 |
| 1055894400000 | 1799.36 |
| 1055980800000 | 1782.2 |
| 1056067200000 | 1776.55 |
| 1056326400000 | 1754.74 |
| 1056412800000 | 1732.4 |
| 1056499200000 | 1742.43 |
| 1056585600000 | 1721.31 |
| 1056672000000 | 1729.27 |
| 1056931200000 | 1719.98 |
| 1057017600000 | 1711.66 |
| 1057104000000 | 1749.91 |
| 1057190400000 | 1758.78 |
| 1057276800000 | 1751.66 |
| 1057536000000 | 1772.49 |
| 1057622400000 | 1771.12 |
| 1057708800000 | 1768.55 |
| 1057795200000 | 1757.06 |
| 1057881600000 | 1748.38 |
| 1058140800000 | 1768.18 |
| 1058227200000 | 1747.29 |
| 1058313600000 | 1737.21 |
| 1058400000000 | 1712.08 |
| 1058486400000 | 1722.52 |
| 1058745600000 | 1724.36 |
| 1058832000000 | 1724.65 |
| 1058918400000 | 1744.8 |
| 1059004800000 | 1770 |
| 1059091200000 | 1766.36 |
| 1059350400000 | 1785.98 |
| 1059436800000 | 1773.81 |
| 1059523200000 | 1759.38 |
| 1059609600000 | 1757.44 |
| 1059696000000 | 1746.53 |
| 1059955200000 | 1741.67 |
| 1060041600000 | 1751.12 |
| 1060128000000 | 1726.54 |
| 1060214400000 | 1735.25 |
| 1060300800000 | 1738.4 |
| 1060560000000 | 1757.52 |
| 1060646400000 | 1761.46 |
| 1060732800000 | 1773.55 |
| 1060819200000 | 1792.65 |
| 1060905600000 | 1794.86 |
| 1061164800000 | 1799.94 |
| 1061251200000 | 1807.81 |
| 1061337600000 | 1808.73 |
| 1061424000000 | 1803.41 |
| 1061510400000 | 1802.29 |
| 1061769600000 | 1788.65 |
| 1061856000000 | 1776.87 |
| 1061942400000 | 1787.22 |
| 1062028800000 | 1789.63 |
| 1062115200000 | 1792.85 |
| 1062374400000 | 1821.14 |
| 1062460800000 | 1811.32 |
| 1062547200000 | 1840.6 |
| 1062633600000 | 1843.19 |
| 1062720000000 | 1854.46 |
| 1062979200000 | 1861.87 |
| 1063065600000 | 1871.37 |
| 1063152000000 | 1855.42 |
| 1063238400000 | 1847.64 |
| 1063324800000 | 1858.78 |
| 1063584000000 | 1862.64 |
| 1063670400000 | 1879.82 |
| 1063756800000 | 1903.27 |
| 1063843200000 | 1914.46 |
| 1063929600000 | 1915.41 |
| 1064188800000 | 1896.78 |
| 1064275200000 | 1889.34 |
| 1064361600000 | 1898.93 |
| 1064448000000 | 1873.71 |
| 1064534400000 | 1866.73 |
| 1064793600000 | 1870.31 |
| 1064880000000 | 1854.01 |
| 1064966400000 | 1893.81 |
| 1065052800000 | 1912.65 |
| 1065139200000 | 1936.39 |
| 1065398400000 | 1945.11 |
| 1065484800000 | 1950.2 |
| 1065571200000 | 1943.36 |
| 1065657600000 | 1964.09 |
| 1065744000000 | 1976.81 |
| 1066003200000 | 1987.93 |
| 1066089600000 | 1994.75 |
| 1066176000000 | 1986.82 |
| 1066262400000 | 1983.65 |
| 1066348800000 | 1987.9 |
| 1066608000000 | 1986.93 |
| 1066694400000 | 1992.09 |
| 1066780800000 | 1976.94 |
| 1066867200000 | 1931.18 |
| 1066953600000 | 1937.25 |
| 1067212800000 | 1951.08 |
| 1067299200000 | 1965.55 |
| 1067385600000 | 1974.14 |
| 1067472000000 | 1975.6 |
| 1067558400000 | 1957.12 |
| 1067817600000 | 1958.48 |
| 1067904000000 | 1979.16 |
| 1067990400000 | 1962.42 |
| 1068076800000 | 1948.18 |
| 1068163200000 | 1980.9 |
| 1068422400000 | 1962.66 |
| 1068508800000 | 1948.2 |
| 1068595200000 | 1962.73 |
| 1068681600000 | 1989.92 |
| 1068768000000 | 1998.21 |
| 1069027200000 | 1951.96 |
| 1069113600000 | 1975.19 |
| 1069200000000 | 1944.76 |
| 1069286400000 | 1958 |
| 1069372800000 | 1965.17 |
| 1069632000000 | 1971.39 |
| 1069718400000 | 1979.82 |
| 1069804800000 | 2000.15 |
| 1069891200000 | 2005.6 |
| 1069977600000 | 2007.57 |
| 1070236800000 | 2039.1 |
| 1070323200000 | 2049.98 |
| 1070409600000 | 2060.21 |
| 1070496000000 | 2059.41 |
| 1070582400000 | 2059.69 |
| 1070841600000 | 2048.53 |
| 1070928000000 | 2063.68 |
| 1071014400000 | 2036.9 |
| 1071100800000 | 2047.89 |
| 1071187200000 | 2063.28 |
| 1071446400000 | 2085.9 |
| 1071532800000 | 2073.73 |
| 1071619200000 | 2072.91 |
| 1071705600000 | 2090.45 |
| 1071792000000 | 2097.01 |
| 1072051200000 | 2102.47 |
| 1072137600000 | 2111 |
| 1072224000000 | 2118.76 |
| 1072310400000 | 2118.7 |
| 1072396800000 | 2117.64 |
| 1072656000000 | 2136.64 |
| 1072742400000 | 2156.32 |
| 1072828800000 | 2167.09 |
| 1073001600000 | 2187.04 |
| 1073260800000 | 2217.52 |
| 1073347200000 | 2223.61 |
| 1073433600000 | 2203.37 |
| 1073520000000 | 2228.84 |
| 1073606400000 | 2236.26 |
| 1073865600000 | 2228.59 |
| 1073952000000 | 2228.24 |
| 1074038400000 | 2227.93 |
| 1074124800000 | 2210.85 |
| 1074211200000 | 2205.8 |
| 1074470400000 | 2211.93 |
| 1074556800000 | 2235.87 |
| 1074643200000 | 2249.91 |
| 1074729600000 | 2268.14 |
| 1074816000000 | 2257.21 |
| 1075075200000 | 2233.73 |
| 1075161600000 | 2250.42 |
| 1075248000000 | 2238.52 |
| 1075334400000 | 2204.15 |
| 1075420800000 | 2199.64 |
| 1075680000000 | 2200.09 |
| 1075766400000 | 2209.43 |
| 1075852800000 | 2190.58 |
| 1075939200000 | 2193.79 |
| 1076025600000 | 2224.26 |
| 1076284800000 | 2238.93 |
| 1076371200000 | 2242.26 |
| 1076457600000 | 2242.84 |
| 1076544000000 | 2263.2 |
| 1076630400000 | 2261.98 |
| 1076889600000 | 2266.91 |
| 1076976000000 | 2290.06 |
| 1077062400000 | 2286.02 |
| 1077148800000 | 2287.8 |
| 1077235200000 | 2255.69 |
| 1077494400000 | 2263.26 |
| 1077580800000 | 2251.51 |
| 1077667200000 | 2239.33 |
| 1077753600000 | 2227.26 |
| 1077840000000 | 2240.98 |
| 1078099200000 | 2273.37 |
| 1078185600000 | 2261.43 |
| 1078272000000 | 2231.53 |
| 1078358400000 | 2246.52 |
| 1078444800000 | 2277.01 |
| 1078704000000 | 2270.95 |
| 1078790400000 | 2267.58 |
| 1078876800000 | 2236.95 |
| 1078963200000 | 2193.13 |
| 1079049600000 | 2179.26 |
| 1079308800000 | 2167.06 |
| 1079395200000 | 2196.25 |
| 1079481600000 | 2214.88 |
| 1079568000000 | 2225.3 |
| 1079654400000 | 2221.6 |
| 1079913600000 | 2190.87 |
| 1080000000000 | 2188.38 |
| 1080086400000 | 2183.6 |
| 1080172800000 | 2204.15 |
| 1080259200000 | 2212.29 |
| 1080518400000 | 2236.47 |
| 1080604800000 | 2239.36 |
| 1080691200000 | 2258.64 |
| 1080777600000 | 2286.23 |
| 1080864000000 | 2285.56 |
| 1081123200000 | 2282.53 |
| 1081209600000 | 2284.43 |
| 1081296000000 | 2299.74 |
| 1081382400000 | 2295.83 |
| 1081468800000 | 2286.71 |
| 1081728000000 | 2292.14 |
| 1081814400000 | 2281.68 |
| 1081900800000 | 2248.41 |
| 1081987200000 | 2237.41 |
| 1082073600000 | 2261.44 |
| 1082332800000 | 2257.56 |
| 1082419200000 | 2266.32 |
| 1082505600000 | 2238.21 |
| 1082592000000 | 2242.57 |
| 1082678400000 | 2249.84 |
| 1082937600000 | 2261.94 |
| 1083024000000 | 2258.27 |
| 1083110400000 | 2227.87 |
| 1083196800000 | 2226.17 |
| 1083283200000 | 2207.83 |
| 1083542400000 | 2212.26 |
| 1083628800000 | 2241.06 |
| 1083715200000 | 2260.83 |
| 1083801600000 | 2219.03 |
| 1083888000000 | 2178.34 |
| 1084147200000 | 2094.13 |
| 1084233600000 | 2104.76 |
| 1084320000000 | 2120.59 |
| 1084406400000 | 2108.48 |
| 1084492800000 | 2099.9 |
| 1084752000000 | 2080.37 |
| 1084838400000 | 2096.43 |
| 1084924800000 | 2154.94 |
| 1085011200000 | 2125.34 |
| 1085097600000 | 2153.04 |
| 1085356800000 | 2156.77 |
| 1085443200000 | 2159.06 |
| 1085529600000 | 2179.31 |
| 1085616000000 | 2216.56 |
| 1085702400000 | 2209.57 |
| 1085961600000 | 2212.39 |
| 1086048000000 | 2207.13 |
| 1086134400000 | 2212.9 |
| 1086220800000 | 2200.34 |
| 1086307200000 | 2212.34 |
| 1086566400000 | 2259.23 |
| 1086652800000 | 2261.07 |
| 1086739200000 | 2235.01 |
| 1086825600000 | 2242.82 |
| 1086912000000 | 2226.16 |
| 1087171200000 | 2205.66 |
| 1087257600000 | 2218.44 |
| 1087344000000 | 2233.84 |
| 1087430400000 | 2239.22 |
| 1087516800000 | 2247.39 |
| 1087776000000 | 2252.72 |
| 1087862400000 | 2230.18 |
| 1087948800000 | 2234.86 |
| 1088035200000 | 2270.31 |
| 1088121600000 | 2262.17 |
| 1088380800000 | 2283.4 |
| 1088467200000 | 2261.73 |
| 1088553600000 | 2253.39 |
| 1088640000000 | 2253.67 |
| 1088726400000 | 2252.71 |
| 1088985600000 | 2237.6 |
| 1089072000000 | 2228.96 |
| 1089158400000 | 2238.55 |
| 1089244800000 | 2244.45 |
| 1089331200000 | 2250.35 |
| 1089590400000 | 2253.45 |
| 1089676800000 | 2243.45 |
| 1089763200000 | 2241.48 |
| 1089849600000 | 2221.57 |
| 1089936000000 | 2236.97 |
| 1090195200000 | 2229.13 |
| 1090281600000 | 2220.1 |
| 1090368000000 | 2213.92 |
| 1090454400000 | 2193.29 |
| 1090540800000 | 2168.22 |
| 1090800000000 | 2157.61 |
| 1090886400000 | 2151.23 |
| 1090972800000 | 2155.6 |
| 1091059200000 | 2172.77 |
| 1091145600000 | 2183.85 |
| 1091404800000 | 2183.9 |
| 1091491200000 | 2189.91 |
| 1091577600000 | 2169.43 |
| 1091664000000 | 2170.29 |
| 1091750400000 | 2166.22 |
| 1092009600000 | 2149.61 |
| 1092096000000 | 2163.22 |
| 1092182400000 | 2147.69 |
| 1092268800000 | 2144.68 |
| 1092355200000 | 2144.44 |
| 1092614400000 | 2151.16 |
| 1092700800000 | 2158.2 |
| 1092787200000 | 2160.05 |
| 1092873600000 | 2179.96 |
| 1092960000000 | 2173.55 |
| 1093219200000 | 2180.64 |
| 1093305600000 | 2169.68 |
| 1093392000000 | 2174.13 |
| 1093478400000 | 2190.64 |
| 1093564800000 | 2201.18 |
| 1093824000000 | 2196.66 |
| 1093910400000 | 2193.04 |
| 1093996800000 | 2211.21 |
| 1094083200000 | 2214.92 |
| 1094169600000 | 2201.39 |
| 1094428800000 | 2220.79 |
| 1094515200000 | 2224.97 |
| 1094601600000 | 2230.54 |
| 1094688000000 | 2216.26 |
| 1094774400000 | 2238.34 |
| 1095033600000 | 2247.61 |
| 1095120000000 | 2252.81 |
| 1095206400000 | 2222.52 |
| 1095292800000 | 2228.32 |
| 1095379200000 | 2235.72 |
| 1095638400000 | 2229.83 |
| 1095724800000 | 2250.16 |
| 1095811200000 | 2236.5 |
| 1095897600000 | 2235.2 |
| 1095984000000 | 2225.53 |
| 1096243200000 | 2214.8 |
| 1096329600000 | 2222.11 |
| 1096416000000 | 2229.82 |
| 1096502400000 | 2244.38 |
| 1096588800000 | 2276.07 |
| 1096848000000 | 2283.61 |
| 1096934400000 | 2293.01 |
| 1097020800000 | 2294.82 |
| 1097107200000 | 2288.63 |
| 1097193600000 | 2305.27 |
| 1097452800000 | 2303.05 |
| 1097539200000 | 2270.83 |
| 1097625600000 | 2266.27 |
| 1097712000000 | 2268.01 |
| 1097798400000 | 2275.64 |
| 1098057600000 | 2271.53 |
| 1098144000000 | 2295.44 |
| 1098230400000 | 2283.66 |
| 1098316800000 | 2292.8 |
| 1098403200000 | 2296.1 |
| 1098662400000 | 2282.88 |
| 1098748800000 | 2288.36 |
| 1098835200000 | 2311.35 |
| 1098921600000 | 2330.18 |
| 1099008000000 | 2320.54 |
| 1099267200000 | 2334.66 |
| 1099353600000 | 2353.27 |
| 1099440000000 | 2375.74 |
| 1099526400000 | 2386.41 |
| 1099612800000 | 2407.24 |
| 1099872000000 | 2405.1 |
| 1099958400000 | 2396.24 |
| 1100044800000 | 2394.34 |
| 1100131200000 | 2404.65 |
| 1100217600000 | 2430.4 |
| 1100476800000 | 2443.45 |
| 1100563200000 | 2435.85 |
| 1100649600000 | 2463.53 |
| 1100736000000 | 2455.74 |
| 1100822400000 | 2457.58 |
| 1101081600000 | 2431.94 |
| 1101168000000 | 2439.87 |
| 1101254400000 | 2452.97 |
| 1101340800000 | 2480.52 |
| 1101427200000 | 2476.68 |
| 1101686400000 | 2487.49 |
| 1101772800000 | 2473.6 |
| 1101859200000 | 2488.77 |
| 1101945600000 | 2502.42 |
| 1102032000000 | 2517.16 |
| 1102291200000 | 2510.26 |
| 1102377600000 | 2509.35 |
| 1102464000000 | 2474.49 |
| 1102550400000 | 2451.32 |
| 1102636800000 | 2448.12 |
| 1102896000000 | 2479.84 |
| 1102982400000 | 2484.24 |
| 1103068800000 | 2511.74 |
| 1103155200000 | 2498.68 |
| 1103241600000 | 2484.66 |
| 1103500800000 | 2516.3 |
| 1103587200000 | 2506.49 |
| 1103673600000 | 2525.76 |
| 1103760000000 | 2544.42 |
| 1103846400000 | 2559.51 |
| 1104105600000 | 2570.88 |
| 1104192000000 | 2573.16 |
| 1104278400000 | 2563.05 |
| 1104364800000 | 2581.77 |
| 1104451200000 | 2581.58 |
| 1104710400000 | 2571.36 |
| 1104796800000 | 2546.67 |
| 1104883200000 | 2528.19 |
| 1104969600000 | 2517.44 |
| 1105056000000 | 2510.52 |
| 1105315200000 | 2518.3 |
| 1105401600000 | 2521.57 |
| 1105488000000 | 2527.79 |
| 1105574400000 | 2516.84 |
| 1105660800000 | 2510.63 |
| 1105920000000 | 2520.56 |
| 1106006400000 | 2506.76 |
| 1106092800000 | 2510.15 |
| 1106179200000 | 2479.77 |
| 1106265600000 | 2482.39 |
| 1106524800000 | 2493.8 |
| 1106611200000 | 2485.01 |
| 1106697600000 | 2513.31 |
| 1106784000000 | 2513.89 |
| 1106870400000 | 2500.12 |
| 1107129600000 | 2517.57 |
| 1107216000000 | 2523.82 |
| 1107302400000 | 2535.12 |
| 1107388800000 | 2515.28 |
| 1107475200000 | 2534.61 |
| 1107734400000 | 2531.48 |
| 1107820800000 | 2517.54 |
| 1107907200000 | 2521.09 |
| 1107993600000 | 2541.28 |
| 1108080000000 | 2555.3 |
| 1108339200000 | 2578.65 |
| 1108425600000 | 2587.76 |
| 1108512000000 | 2575.08 |
| 1108598400000 | 2585.69 |
| 1108684800000 | 2590.47 |
| 1108944000000 | 2592.65 |
| 1109030400000 | 2606.61 |
| 1109116800000 | 2579.34 |
| 1109203200000 | 2578.64 |
| 1109289600000 | 2604.75 |
| 1109548800000 | 2622.15 |
| 1109635200000 | 2622.03 |
| 1109721600000 | 2613.11 |
| 1109808000000 | 2617.59 |
| 1109894400000 | 2652.26 |
| 1110153600000 | 2643.43 |
| 1110240000000 | 2658.07 |
| 1110326400000 | 2656.23 |
| 1110412800000 | 2641.23 |
| 1110499200000 | 2655.13 |
| 1110758400000 | 2631.77 |
| 1110844800000 | 2641.1 |
| 1110931200000 | 2638.96 |
| 1111017600000 | 2625.78 |
| 1111104000000 | 2620.1 |
| 1111363200000 | 2600.72 |
| 1111449600000 | 2606.23 |
| 1111536000000 | 2562.14 |
| 1111622400000 | 2558.03 |
| 1111708800000 | 2561.27 |
| 1111968000000 | 2552.19 |
| 1112054400000 | 2546.35 |
| 1112140800000 | 2545.99 |
| 1112227200000 | 2557.98 |
| 1112313600000 | 2561.84 |
| 1112572800000 | 2526.85 |
| 1112659200000 | 2547.36 |
| 1112745600000 | 2557.79 |
| 1112832000000 | 2574.28 |
| 1112918400000 | 2571.93 |
| 1113177600000 | 2582.81 |
| 1113264000000 | 2557.65 |
| 1113350400000 | 2572.12 |
| 1113436800000 | 2546.39 |
| 1113523200000 | 2529.21 |
| 1113782400000 | 2486.92 |
| 1113868800000 | 2513.82 |
| 1113955200000 | 2513.56 |
| 1114041600000 | 2513.3 |
| 1114128000000 | 2534.84 |
| 1114387200000 | 2532.19 |
| 1114473600000 | 2520.76 |
| 1114560000000 | 2501.13 |
| 1114646400000 | 2496.56 |
| 1114732800000 | 2505.15 |
| 1114992000000 | 2501.33 |
| 1115078400000 | 2515.18 |
| 1115164800000 | 2540.82 |
| 1115251200000 | 2549.24 |
| 1115337600000 | 2555.13 |
| 1115596800000 | 2539.89 |
| 1115683200000 | 2533.03 |
| 1115769600000 | 2517.81 |
| 1115856000000 | 2507.38 |
| 1115942400000 | 2492.76 |
| 1116201600000 | 2475.1 |
| 1116288000000 | 2473.57 |
| 1116374400000 | 2494.44 |
| 1116460800000 | 2511.33 |
| 1116547200000 | 2498.54 |
| 1116806400000 | 2520.91 |
| 1116892800000 | 2522.65 |
| 1116979200000 | 2514.93 |
| 1117065600000 | 2513.82 |
| 1117152000000 | 2522.9 |
| 1117411200000 | 2529.12 |
| 1117497600000 | 2508.34 |
| 1117584000000 | 2521.87 |
| 1117670400000 | 2525.02 |
| 1117756800000 | 2523.15 |
| 1118016000000 | 2523.49 |
| 1118102400000 | 2541.31 |
| 1118188800000 | 2549.03 |
| 1118275200000 | 2518.83 |
| 1118361600000 | 2518.68 |
| 1118620800000 | 2506.8 |
| 1118707200000 | 2513.19 |
| 1118793600000 | 2520 |
| 1118880000000 | 2527.34 |
| 1118966400000 | 2560.35 |
| 1119225600000 | 2542.03 |
| 1119312000000 | 2557.43 |
| 1119398400000 | 2559.61 |
| 1119484800000 | 2554.75 |
| 1119571200000 | 2540.63 |
| 1119830400000 | 2527.13 |
| 1119916800000 | 2531.05 |
| 1120003200000 | 2535.48 |
| 1120089600000 | 2533.85 |
| 1120176000000 | 2523.11 |
| 1120435200000 | 2521.08 |
| 1120521600000 | 2515.08 |
| 1120608000000 | 2527.17 |
| 1120694400000 | 2494.74 |
| 1120780800000 | 2514.42 |
| 1121040000000 | 2552.41 |
| 1121126400000 | 2571.24 |
| 1121212800000 | 2559.01 |
| 1121299200000 | 2576.65 |
| 1121385600000 | 2565.52 |
| 1121644800000 | 2567.71 |
| 1121731200000 | 2558.09 |
| 1121817600000 | 2557.1 |
| 1121904000000 | 2592.19 |
| 1121990400000 | 2588.74 |
| 1122249600000 | 2585.51 |
| 1122336000000 | 2575.36 |
| 1122422400000 | 2586.93 |
| 1122508800000 | 2603.12 |
| 1122595200000 | 2616.38 |
| 1122854400000 | 2629.49 |
| 1122940800000 | 2650.46 |
| 1123027200000 | 2668.96 |
| 1123113600000 | 2656.54 |
| 1123200000000 | 2632.63 |
| 1123459200000 | 2652.68 |
| 1123545600000 | 2666.14 |
| 1123632000000 | 2711.09 |
| 1123718400000 | 2729.46 |
| 1123804800000 | 2728.01 |
| 1124064000000 | 2717.94 |
| 1124150400000 | 2709.7 |
| 1124236800000 | 2699.2 |
| 1124323200000 | 2667.43 |
| 1124409600000 | 2679.34 |
| 1124668800000 | 2711.33 |
| 1124755200000 | 2692.15 |
| 1124841600000 | 2689.71 |
| 1124928000000 | 2678.99 |
| 1125014400000 | 2677.4 |
| 1125273600000 | 2657.66 |
| 1125360000000 | 2650.64 |
| 1125446400000 | 2683.34 |
| 1125532800000 | 2734.26 |
| 1125619200000 | 2749.91 |
| 1125878400000 | 2764.73 |
| 1125964800000 | 2771.61 |
| 1126051200000 | 2772.34 |
| 1126137600000 | 2759.62 |
| 1126224000000 | 2781.73 |
| 1126483200000 | 2771.27 |
| 1126569600000 | 2753.84 |
| 1126656000000 | 2768.4 |
| 1126742400000 | 2760.78 |
| 1126828800000 | 2767.79 |
| 1127088000000 | 2762.28 |
| 1127174400000 | 2782.89 |
| 1127260800000 | 2775.94 |
| 1127347200000 | 2752.15 |
| 1127433600000 | 2744.97 |
| 1127692800000 | 2780.45 |
| 1127779200000 | 2761.73 |
| 1127865600000 | 2795.11 |
| 1127952000000 | 2808.57 |
| 1128038400000 | 2811.2 |
| 1128297600000 | 2796.81 |
| 1128384000000 | 2812.25 |
| 1128470400000 | 2784.89 |
| 1128556800000 | 2765.07 |
| 1128643200000 | 2753.02 |
| 1128902400000 | 2745.9 |
| 1128988800000 | 2759.21 |
| 1129075200000 | 2750.68 |
| 1129161600000 | 2714.6 |
| 1129248000000 | 2738.7 |
| 1129507200000 | 2724.69 |
| 1129593600000 | 2701.43 |
| 1129680000000 | 2672.51 |
| 1129766400000 | 2682 |
| 1129852800000 | 2677.91 |
| 1130112000000 | 2688.96 |
| 1130198400000 | 2715.51 |
| 1130284800000 | 2720.53 |
| 1130371200000 | 2716.69 |
| 1130457600000 | 2702.31 |
| 1130716800000 | 2736.23 |
| 1130803200000 | 2754.07 |
| 1130889600000 | 2772.63 |
| 1130976000000 | 2790.59 |
| 1131062400000 | 2762.13 |
| 1131321600000 | 2770.42 |
| 1131408000000 | 2770.89 |
| 1131494400000 | 2758.24 |
| 1131580800000 | 2755.48 |
| 1131667200000 | 2775.91 |
| 1131926400000 | 2762.38 |
| 1132012800000 | 2746.99 |
| 1132099200000 | 2738.3 |
| 1132185600000 | 2773.63 |
| 1132272000000 | 2791.11 |
| 1132531200000 | 2804.77 |
| 1132617600000 | 2794.8 |
| 1132704000000 | 2820.37 |
| 1132790400000 | 2812.84 |
| 1132876800000 | 2810.01 |
| 1133136000000 | 2817.48 |
| 1133222400000 | 2812.37 |
| 1133308800000 | 2798.54 |
| 1133395200000 | 2822.64 |
| 1133481600000 | 2846.05 |
| 1133740800000 | 2852.88 |
| 1133827200000 | 2863.55 |
| 1133913600000 | 2857.5 |
| 1134000000000 | 2859.77 |
| 1134086400000 | 2871 |
| 1134345600000 | 2906.97 |
| 1134432000000 | 2910.05 |
| 1134518400000 | 2928.31 |
| 1134604800000 | 2902.86 |
| 1134691200000 | 2929.45 |
| 1134950400000 | 2930.51 |
| 1135036800000 | 2925.81 |
| 1135123200000 | 2931.42 |
| 1135209600000 | 2941.13 |
| 1135296000000 | 2944.31 |
| 1135555200000 | 2949.45 |
| 1135641600000 | 2942.84 |
| 1135728000000 | 2955.8 |
| 1135814400000 | 2956.37 |
| 1135900800000 | 2926.22 |
| 1136160000000 | 2933.12 |
| 1136246400000 | 2984.49 |
| 1136332800000 | 3039.52 |
| 1136419200000 | 3042.85 |
| 1136505600000 | 3072.09 |
| 1136764800000 | 3068.98 |
| 1136851200000 | 3036.58 |
| 1136937600000 | 3063.66 |
| 1137024000000 | 3066.35 |
| 1137110400000 | 3055.48 |
| 1137369600000 | 3054.53 |
| 1137456000000 | 3007.8 |
| 1137542400000 | 2973.77 |
| 1137628800000 | 3009.42 |
| 1137715200000 | 2995.51 |
| 1137974400000 | 3011.52 |
| 1138060800000 | 3013.85 |
| 1138147200000 | 3028.12 |
| 1138233600000 | 3056.76 |
| 1138320000000 | 3084.19 |
| 1138579200000 | 3076.73 |
| 1138665600000 | 3096.55 |
| 1138752000000 | 3096.84 |
| 1138838400000 | 3077.8 |
| 1138924800000 | 3054.3 |
| 1139184000000 | 3055.15 |
| 1139270400000 | 3048.1 |
| 1139356800000 | 3017.73 |
| 1139443200000 | 3051.55 |
| 1139529600000 | 3032.35 |
| 1139788800000 | 3024.82 |
| 1139875200000 | 3030.89 |
| 1139961600000 | 3028.82 |
| 1140048000000 | 3043.16 |
| 1140134400000 | 3039.79 |
| 1140393600000 | 3040.05 |
| 1140480000000 | 3052.1 |
| 1140566400000 | 3060.93 |
| 1140652800000 | 3089.56 |
| 1140739200000 | 3092.93 |
| 1140998400000 | 3111.61 |
| 1141084800000 | 3098.45 |
| 1141171200000 | 3102.63 |
| 1141257600000 | 3094.31 |
| 1141344000000 | 3086.24 |
| 1141603200000 | 3096.74 |
| 1141689600000 | 3056.68 |
| 1141776000000 | 3044.86 |
| 1141862400000 | 3078.94 |
| 1141948800000 | 3078.75 |
| 1142208000000 | 3115.25 |
| 1142294400000 | 3140.45 |
| 1142380800000 | 3148.93 |
| 1142467200000 | 3162.2 |
| 1142553600000 | 3181.54 |
| 1142812800000 | 3197.51 |
| 1142899200000 | 3177.76 |
| 1142985600000 | 3182.47 |
| 1143072000000 | 3153.07 |
| 1143158400000 | 3173.65 |
| 1143417600000 | 3169.91 |
| 1143504000000 | 3169.13 |
| 1143590400000 | 3157.47 |
| 1143676800000 | 3219.19 |
| 1143763200000 | 3194.32 |
| 1144022400000 | 3230.75 |
| 1144108800000 | 3245.14 |
| 1144195200000 | 3258.22 |
| 1144281600000 | 3275.38 |
| 1144368000000 | 3247.42 |
| 1144627200000 | 3251.85 |
| 1144713600000 | 3230.52 |
| 1144800000000 | 3209.71 |
| 1144886400000 | 3213.35 |
| 1144972800000 | 3213.99 |
| 1145232000000 | 3242.69 |
| 1145318400000 | 3257.39 |
| 1145404800000 | 3296.35 |
| 1145491200000 | 3299.44 |
| 1145577600000 | 3332.01 |
| 1145836800000 | 3317.03 |
| 1145923200000 | 3325.51 |
| 1146009600000 | 3341.4 |
| 1146096000000 | 3357.73 |
| 1146182400000 | 3349.16 |
| 1146441600000 | 3371.45 |
| 1146528000000 | 3404.55 |
| 1146614400000 | 3378.2 |
| 1146700800000 | 3400.18 |
| 1146787200000 | 3442.82 |
| 1147046400000 | 3458.98 |
| 1147132800000 | 3478.03 |
| 1147219200000 | 3466 |
| 1147305600000 | 3454.99 |
| 1147392000000 | 3407.05 |
| 1147651200000 | 3360.77 |
| 1147737600000 | 3352.68 |
| 1147824000000 | 3290.81 |
| 1147910400000 | 3264 |
| 1147996800000 | 3234.26 |
| 1148256000000 | 3182.36 |
| 1148342400000 | 3222.92 |
| 1148428800000 | 3185.68 |
| 1148515200000 | 3204.51 |
| 1148601600000 | 3248.94 |
| 1148860800000 | 3257.23 |
| 1148947200000 | 3237.37 |
| 1149033600000 | 3223.86 |
| 1149120000000 | 3231.29 |
| 1149206400000 | 3277.04 |
| 1149465600000 | 3258.59 |
| 1149552000000 | 3167.47 |
| 1149638400000 | 3157.15 |
| 1149724800000 | 3043.15 |
| 1149811200000 | 3094.1 |
| 1150070400000 | 3066.91 |
| 1150156800000 | 2978 |
| 1150243200000 | 2995.54 |
| 1150329600000 | 3050.41 |
| 1150416000000 | 3071.73 |
| 1150675200000 | 3062.47 |
| 1150761600000 | 3071.26 |
| 1150848000000 | 3083.24 |
| 1150934400000 | 3101.38 |
| 1151020800000 | 3089.09 |
| 1151280000000 | 3089.06 |
| 1151366400000 | 3084.3 |
| 1151452800000 | 3063.01 |
| 1151539200000 | 3119.39 |
| 1151625600000 | 3232.14 |
| 1151884800000 | 3245.83 |
| 1151971200000 | 3255.83 |
| 1152057600000 | 3200.18 |
| 1152144000000 | 3224.77 |
| 1152230400000 | 3246.16 |
| 1152489600000 | 3251.69 |
| 1152576000000 | 3227.76 |
| 1152662400000 | 3201.21 |
| 1152748800000 | 3166.67 |
| 1152835200000 | 3102.95 |
| 1153094400000 | 3071.43 |
| 1153180800000 | 3040.18 |
| 1153267200000 | 3097.88 |
| 1153353600000 | 3149.69 |
| 1153440000000 | 3137.34 |
| 1153699200000 | 3162.7 |
| 1153785600000 | 3176.98 |
| 1153872000000 | 3175.95 |
| 1153958400000 | 3244.02 |
| 1154044800000 | 3277.16 |
| 1154304000000 | 3273.77 |
| 1154390400000 | 3241.83 |
| 1154476800000 | 3282.4 |
| 1154563200000 | 3260.06 |
| 1154649600000 | 3310.92 |
| 1154908800000 | 3257.48 |
| 1154995200000 | 3269.18 |
| 1155081600000 | 3304.85 |
| 1155168000000 | 3268.18 |
| 1155254400000 | 3260.49 |
| 1155513600000 | 3286.3 |
| 1155600000000 | 3318.15 |
| 1155686400000 | 3356.71 |
| 1155772800000 | 3363.92 |
| 1155859200000 | 3354.06 |
| 1156118400000 | 3359.44 |
| 1156204800000 | 3354.68 |
| 1156291200000 | 3338.7 |
| 1156377600000 | 3332.61 |
| 1156464000000 | 3316.55 |
| 1156723200000 | 3325.41 |
| 1156809600000 | 3336.9 |
| 1156896000000 | 3360.89 |
| 1156982400000 | 3360.84 |
| 1157068800000 | 3369.6 |
| 1157328000000 | 3410.96 |
| 1157414400000 | 3392.55 |
| 1157500800000 | 3352.77 |
| 1157587200000 | 3305.53 |
| 1157673600000 | 3303.12 |
| 1157932800000 | 3272.06 |
| 1158019200000 | 3294.21 |
| 1158105600000 | 3300.01 |
| 1158192000000 | 3322.58 |
| 1158278400000 | 3305.31 |
| 1158537600000 | 3312.26 |
| 1158624000000 | 3307.13 |
| 1158710400000 | 3316.78 |
| 1158796800000 | 3337.95 |
| 1158883200000 | 3317.81 |
| 1159142400000 | 3300.98 |
| 1159228800000 | 3312.44 |
| 1159315200000 | 3356.4 |
| 1159401600000 | 3356.63 |
| 1159488000000 | 3354.19 |
| 1159747200000 | 3378.97 |
| 1159833600000 | 3368.13 |
| 1159920000000 | 3367.19 |
| 1160006400000 | 3403.61 |
| 1160092800000 | 3380.99 |
| 1160352000000 | 3383.97 |
| 1160438400000 | 3388.51 |
| 1160524800000 | 3391.55 |
| 1160611200000 | 3404.14 |
| 1160697600000 | 3408.22 |
| 1160956800000 | 3431.64 |
| 1161043200000 | 3409.71 |
| 1161129600000 | 3423.68 |
| 1161216000000 | 3439.77 |
| 1161302400000 | 3452.11 |
| 1161561600000 | 3455.81 |
| 1161648000000 | 3455.86 |
| 1161734400000 | 3470.57 |
| 1161820800000 | 3495.64 |
| 1161907200000 | 3500.17 |
| 1162166400000 | 3477.91 |
| 1162252800000 | 3483.68 |
| 1162339200000 | 3501.61 |
| 1162425600000 | 3488.37 |
| 1162512000000 | 3478.13 |
| 1162771200000 | 3503.74 |
| 1162857600000 | 3541.85 |
| 1162944000000 | 3517.98 |
| 1163030400000 | 3511.05 |
| 1163116800000 | 3521.11 |
| 1163376000000 | 3504.22 |
| 1163462400000 | 3516.05 |
| 1163548800000 | 3525.95 |
| 1163635200000 | 3523.98 |
| 1163721600000 | 3510.29 |
| 1163980800000 | 3489.48 |
| 1164067200000 | 3497.04 |
| 1164153600000 | 3536.15 |
| 1164240000000 | 3537.51 |
| 1164326400000 | 3537.81 |
| 1164585600000 | 3513.28 |
| 1164672000000 | 3506.49 |
| 1164758400000 | 3554.66 |
| 1164844800000 | 3575.04 |
| 1164931200000 | 3569.67 |
| 1165190400000 | 3580.93 |
| 1165276800000 | 3594.01 |
| 1165363200000 | 3609.84 |
| 1165449600000 | 3621.8 |
| 1165536000000 | 3618.51 |
| 1165795200000 | 3607.47 |
| 1165881600000 | 3627.56 |
| 1165968000000 | 3638.73 |
| 1166054400000 | 3652.88 |
| 1166140800000 | 3655.03 |
| 1166400000000 | 3649.96 |
| 1166486400000 | 3641.84 |
| 1166572800000 | 3663.45 |
| 1166659200000 | 3657.55 |
| 1166745600000 | 3643.84 |
| 1167004800000 | 3645.62 |
| 1167091200000 | 3638.67 |
| 1167177600000 | 3673.83 |
| 1167264000000 | 3677.14 |
| 1167350400000 | 3677.9 |
| 1167696000000 | 3733.58 |
| 1167782400000 | 3714.34 |
| 1167868800000 | 3693.31 |
| 1167955200000 | 3642.07 |
| 1168214400000 | 3639.45 |
| 1168300800000 | 3647.69 |
| 1168387200000 | 3598.39 |
| 1168473600000 | 3623.64 |
| 1168560000000 | 3663.92 |
| 1168819200000 | 3690.18 |
| 1168905600000 | 3670.71 |
| 1168992000000 | 3674.29 |
| 1169078400000 | 3673.73 |
| 1169164800000 | 3689.9 |
| 1169424000000 | 3692.16 |
| 1169510400000 | 3710.38 |
| 1169596800000 | 3727.05 |
| 1169683200000 | 3716.9 |
| 1169769600000 | 3678.81 |
| 1170028800000 | 3691.01 |
| 1170115200000 | 3709.13 |
| 1170201600000 | 3699.92 |
| 1170288000000 | 3748.02 |
| 1170374400000 | 3747.55 |
| 1170633600000 | 3729.76 |
| 1170720000000 | 3752.9 |
| 1170806400000 | 3771.73 |
| 1170892800000 | 3746.97 |
| 1170979200000 | 3761.42 |
| 1171238400000 | 3737.33 |
| 1171324800000 | 3762.1 |
| 1171411200000 | 3815.14 |
| 1171497600000 | 3834.46 |
| 1171584000000 | 3825.41 |
| 1171843200000 | 3838.34 |
| 1171929600000 | 3831.2 |
| 1172016000000 | 3802.91 |
| 1172102400000 | 3814.36 |
| 1172188800000 | 3843.12 |
| 1172448000000 | 3862.61 |
| 1172534400000 | 3812.21 |
| 1172620800000 | 3724.91 |
| 1172707200000 | 3689.5 |
| 1172793600000 | 3674.1 |
| 1173052800000 | 3603.24 |
| 1173139200000 | 3646.39 |
| 1173225600000 | 3666.62 |
| 1173312000000 | 3708.03 |
| 1173398400000 | 3711 |
| 1173657600000 | 3724.86 |
| 1173744000000 | 3696.8 |
| 1173830400000 | 3607.74 |
| 1173916800000 | 3668.08 |
| 1174003200000 | 3672.37 |
| 1174262400000 | 3714.54 |
| 1174348800000 | 3743.17 |
| 1174435200000 | 3752.83 |
| 1174521600000 | 3822.71 |
| 1174608000000 | 3831.64 |
| 1174867200000 | 3814.46 |
| 1174953600000 | 3807.75 |
| 1175040000000 | 3794.88 |
| 1175126400000 | 3809.8 |
| 1175212800000 | 3804.18 |
| 1175472000000 | 3809.18 |
| 1175558400000 | 3846.3 |
| 1175644800000 | 3871.27 |
| 1175731200000 | 3880.87 |
| 1175817600000 | 3878.78 |
| 1176076800000 | 3869.03 |
| 1176163200000 | 3906.89 |
| 1176249600000 | 3906.72 |
| 1176336000000 | 3905.18 |
| 1176422400000 | 3915.21 |
| 1176681600000 | 3967.47 |
| 1176768000000 | 3974.93 |
| 1176854400000 | 3979.98 |
| 1176940800000 | 3958.68 |
| 1177027200000 | 3993.24 |
| 1177286400000 | 3984.36 |
| 1177372800000 | 3972.65 |
| 1177459200000 | 3989.74 |
| 1177545600000 | 3986.14 |
| 1177632000000 | 3976.29 |
| 1177891200000 | 3980.01 |
| 1177977600000 | 3960.09 |
| 1178064000000 | 3981.65 |
| 1178150400000 | 3986.36 |
| 1178236800000 | 4018.17 |
| 1178496000000 | 4048.13 |
| 1178582400000 | 4005.46 |
| 1178668800000 | 4029.72 |
| 1178755200000 | 3990.46 |
| 1178841600000 | 4001.92 |
| 1179100800000 | 4009.82 |
| 1179187200000 | 4021.74 |
| 1179273600000 | 4008.94 |
| 1179360000000 | 3995.37 |
| 1179446400000 | 4018.52 |
| 1179705600000 | 4018.61 |
| 1179792000000 | 4027.98 |
| 1179878400000 | 4061.98 |
| 1179964800000 | 4027.6 |
| 1180051200000 | 4017.85 |
| 1180310400000 | 4026.5 |
| 1180396800000 | 4043.56 |
| 1180483200000 | 4025.23 |
| 1180569600000 | 4064.96 |
| 1180656000000 | 4092.56 |
| 1180915200000 | 4107.43 |
| 1181001600000 | 4102.88 |
| 1181088000000 | 4061.26 |
| 1181174400000 | 4023.15 |
| 1181260800000 | 3983.05 |
| 1181520000000 | 4007.36 |
| 1181606400000 | 3981.85 |
| 1181692800000 | 3980.27 |
| 1181779200000 | 4028.7 |
| 1181865600000 | 4082.5 |
| 1182124800000 | 4091.93 |
| 1182211200000 | 4085.8 |
| 1182297600000 | 4099.08 |
| 1182384000000 | 4070.45 |
| 1182470400000 | 4057.72 |
| 1182729600000 | 4055.55 |
| 1182816000000 | 4044.05 |
| 1182902400000 | 4008.33 |
| 1182988800000 | 4049.47 |
| 1183075200000 | 4085 |
| 1183334400000 | 4114.28 |
| 1183420800000 | 4139.06 |
| 1183507200000 | 4151.74 |
| 1183593600000 | 4131.6 |
| 1183680000000 | 4152.05 |
| 1183939200000 | 4171.19 |
| 1184025600000 | 4163.11 |
| 1184112000000 | 4152.01 |
| 1184198400000 | 4182.3 |
| 1184284800000 | 4211.9 |
| 1184544000000 | 4218.49 |
| 1184630400000 | 4204.25 |
| 1184716800000 | 4163.88 |
| 1184803200000 | 4202.03 |
| 1184889600000 | 4184.52 |
| 1185148800000 | 4189.44 |
| 1185235200000 | 4159.19 |
| 1185321600000 | 4102.58 |
| 1185408000000 | 4020.79 |
| 1185494400000 | 3964.33 |
| 1185753600000 | 3969.74 |
| 1185840000000 | 4028.15 |
| 1185926400000 | 3954.71 |
| 1186012800000 | 3975.44 |
| 1186099200000 | 3966.09 |
| 1186358400000 | 3943.33 |
| 1186444800000 | 3968.93 |
| 1186531200000 | 4042.4 |
| 1186617600000 | 3984.81 |
| 1186704000000 | 3861.34 |
| 1186963200000 | 3908.61 |
| 1187049600000 | 3869.33 |
| 1187136000000 | 3815.31 |
| 1187222400000 | 3707.35 |
| 1187308800000 | 3739.27 |
| 1187568000000 | 3785.52 |
| 1187654400000 | 3808.08 |
| 1187740800000 | 3850.93 |
| 1187827200000 | 3897.85 |
| 1187913600000 | 3917.42 |
| 1188172800000 | 3930.33 |
| 1188259200000 | 3886.35 |
| 1188345600000 | 3880.3 |
| 1188432000000 | 3913.28 |
| 1188518400000 | 3975.21 |
| 1188777600000 | 3977.27 |
| 1188864000000 | 3985.45 |
| 1188950400000 | 3942.9 |
| 1189036800000 | 3964.02 |
| 1189123200000 | 3925.68 |
| 1189382400000 | 3888.51 |
| 1189468800000 | 3944.66 |
| 1189555200000 | 3964.67 |
| 1189641600000 | 3979.27 |
| 1189728000000 | 3969.88 |
| 1189987200000 | 3929.22 |
| 1190073600000 | 3942.91 |
| 1190160000000 | 4081.09 |
| 1190246400000 | 4106.4 |
| 1190332800000 | 4102.76 |
| 1190592000000 | 4114.12 |
| 1190678400000 | 4109.67 |
| 1190764800000 | 4122.8 |
| 1190851200000 | 4179.44 |
| 1190937600000 | 4202.86 |
| 1191196800000 | 4226.61 |
| 1191283200000 | 4238.25 |
| 1191369600000 | 4243.39 |
| 1191456000000 | 4236.48 |
| 1191542400000 | 4267.88 |
| 1191801600000 | 4235.16 |
| 1191888000000 | 4264.88 |
| 1191974400000 | 4285.23 |
| 1192060800000 | 4333.1 |
| 1192147200000 | 4311 |
| 1192406400000 | 4295.03 |
| 1192492800000 | 4238.85 |
| 1192579200000 | 4251.23 |
| 1192665600000 | 4267.25 |
| 1192752000000 | 4229.52 |
| 1193011200000 | 4148.76 |
| 1193097600000 | 4205.51 |
| 1193184000000 | 4188.34 |
| 1193270400000 | 4230.47 |
| 1193356800000 | 4296.89 |
| 1193616000000 | 4350.23 |
| 1193702400000 | 4336.2 |
| 1193788800000 | 4373.8 |
| 1193875200000 | 4334.33 |
| 1193961600000 | 4293.11 |
| 1194220800000 | 4249.6 |
| 1194307200000 | 4282.19 |
| 1194393600000 | 4295.52 |
| 1194480000000 | 4251.11 |
| 1194566400000 | 4201.49 |
| 1194825600000 | 4145.25 |
| 1194912000000 | 4163.16 |
| 1194998400000 | 4225.26 |
| 1195084800000 | 4175.16 |
| 1195171200000 | 4133.13 |
| 1195430400000 | 4079.62 |
| 1195516800000 | 4143.11 |
| 1195603200000 | 4063.71 |
| 1195689600000 | 4084.11 |
| 1195776000000 | 4125.9 |
| 1196035200000 | 4145.46 |
| 1196121600000 | 4139.74 |
| 1196208000000 | 4181.72 |
| 1196294400000 | 4232.83 |
| 1196380800000 | 4258.22 |
| 1196640000000 | 4244.62 |
| 1196726400000 | 4221.75 |
| 1196812800000 | 4248.35 |
| 1196899200000 | 4262.01 |
| 1196985600000 | 4291.99 |
| 1197244800000 | 4318.35 |
| 1197331200000 | 4314.86 |
| 1197417600000 | 4303.99 |
| 1197504000000 | 4187.81 |
| 1197590400000 | 4140.48 |
| 1197849600000 | 4052.88 |
| 1197936000000 | 4052.87 |
| 1198022400000 | 4030.27 |
| 1198108800000 | 4031.84 |
| 1198195200000 | 4086.49 |
| 1198454400000 | 4096.95 |
| 1198540800000 | 4116.13 |
| 1198627200000 | 4140.01 |
| 1198713600000 | 4155.16 |
| 1198800000000 | 4166.52 |
| 1199059200000 | 4165 |
| 1199232000000 | 4164.22 |
| 1199318400000 | 4158.2 |
| 1199404800000 | 4091.52 |
| 1199664000000 | 4060.67 |
| 1199750400000 | 4076 |
| 1199836800000 | 4052.36 |
| 1199923200000 | 4027.42 |
| 1200009600000 | 4008.57 |
| 1200268800000 | 4036.52 |
| 1200355200000 | 3952.68 |
| 1200441600000 | 3850.97 |
| 1200528000000 | 3853.22 |
| 1200614400000 | 3813.28 |
| 1200873600000 | 3597.41 |
| 1200960000000 | 3592.42 |
| 1201046400000 | 3548.91 |
| 1201132800000 | 3726.35 |
| 1201219200000 | 3777.23 |
| 1201478400000 | 3732.08 |
| 1201564800000 | 3783.08 |
| 1201651200000 | 3755.6 |
| 1201737600000 | 3784.91 |
| 1201824000000 | 3842.18 |
| 1202083200000 | 3862.99 |
| 1202169600000 | 3739.07 |
| 1202256000000 | 3708.72 |
| 1202342400000 | 3639.37 |
| 1202428800000 | 3633.62 |
| 1202688000000 | 3608 |
| 1202774400000 | 3710.58 |
| 1202860800000 | 3693.88 |
| 1202947200000 | 3746.11 |
| 1203033600000 | 3710.26 |
| 1203292800000 | 3747.09 |
| 1203379200000 | 3786.97 |
| 1203465600000 | 3698.11 |
| 1203552000000 | 3765.77 |
| 1203638400000 | 3744.36 |
| 1203897600000 | 3807.44 |
| 1203984000000 | 3860.89 |
| 1204070400000 | 3923.22 |
| 1204156800000 | 3883.21 |
| 1204243200000 | 3833.64 |
| 1204502400000 | 3761.3 |
| 1204588800000 | 3728.28 |
| 1204675200000 | 3772.33 |
| 1204761600000 | 3775.26 |
| 1204848000000 | 3709.61 |
| 1205107200000 | 3674.11 |
| 1205193600000 | 3697.35 |
| 1205280000000 | 3782.71 |
| 1205366400000 | 3741.76 |
| 1205452800000 | 3709.11 |
| 1205712000000 | 3597.89 |
| 1205798400000 | 3692.66 |
| 1205884800000 | 3670.53 |
| 1205971200000 | 3616.07 |
| 1206057600000 | 3629.9 |
| 1206316800000 | 3616.61 |
| 1206403200000 | 3764.06 |
| 1206489600000 | 3787.27 |
| 1206576000000 | 3810.06 |
| 1206662400000 | 3803.28 |
| 1206921600000 | 3786.31 |
| 1207008000000 | 3823.93 |
| 1207094400000 | 3902.2 |
| 1207180800000 | 3918.74 |
| 1207267200000 | 3948.76 |
| 1207526400000 | 3973.45 |
| 1207612800000 | 3931.48 |
| 1207699200000 | 3911.39 |
| 1207785600000 | 3907.46 |
| 1207872000000 | 3894.43 |
| 1208131200000 | 3846.88 |
| 1208217600000 | 3858.92 |
| 1208304000000 | 3947.78 |
| 1208390400000 | 3932.43 |
| 1208476800000 | 3953.56 |
| 1208736000000 | 4001.8 |
| 1208822400000 | 3982.62 |
| 1208908800000 | 3987.54 |
| 1208995200000 | 3952.49 |
| 1209081600000 | 3999.98 |
| 1209340800000 | 4026.6 |
| 1209427200000 | 4008.64 |
| 1209513600000 | 4007.13 |
| 1209600000000 | 3984.24 |
| 1209686400000 | 4047.13 |
| 1209945600000 | 4057.38 |
| 1210032000000 | 4061.23 |
| 1210118400000 | 4051.48 |
| 1210204800000 | 4051.67 |
| 1210291200000 | 4005.12 |
| 1210550400000 | 4027.95 |
| 1210636800000 | 4031.92 |
| 1210723200000 | 4042.26 |
| 1210809600000 | 4075.26 |
| 1210896000000 | 4117.92 |
| 1211155200000 | 4149.54 |
| 1211241600000 | 4117.09 |
| 1211328000000 | 4101.64 |
| 1211414400000 | 4099.59 |
| 1211500800000 | 4059.82 |
| 1211760000000 | 4028.43 |
| 1211846400000 | 4022.96 |
| 1211932800000 | 4010.3 |
| 1212019200000 | 4019.33 |
| 1212105600000 | 4042.65 |
| 1212364800000 | 4031.75 |
| 1212451200000 | 4016.76 |
| 1212537600000 | 3996.98 |
| 1212624000000 | 3988.47 |
| 1212710400000 | 3985.18 |
| 1212969600000 | 3944.76 |
| 1213056000000 | 3852.57 |
| 1213142400000 | 3829.3 |
| 1213228800000 | 3792.29 |
| 1213315200000 | 3801.19 |
| 1213574400000 | 3833.41 |
| 1213660800000 | 3856.63 |
| 1213747200000 | 3831.38 |
| 1213833600000 | 3783.58 |
| 1213920000000 | 3751.23 |
| 1214179200000 | 3716.65 |
| 1214265600000 | 3721.08 |
| 1214352000000 | 3738.3 |
| 1214438400000 | 3713.04 |
| 1214524800000 | 3688.51 |
| 1214784000000 | 3712.01 |
| 1214870400000 | 3655.38 |
| 1214956800000 | 3646.34 |
| 1215043200000 | 3635.42 |
| 1215129600000 | 3606.15 |
| 1215388800000 | 3633.76 |
| 1215475200000 | 3578.64 |
| 1215561600000 | 3636.97 |
| 1215648000000 | 3597.25 |
| 1215734400000 | 3557.29 |
| 1215993600000 | 3562.7 |
| 1216080000000 | 3510.89 |
| 1216166400000 | 3499.2 |
| 1216252800000 | 3582.6 |
| 1216339200000 | 3598.66 |
| 1216598400000 | 3624.24 |
| 1216684800000 | 3629.75 |
| 1216771200000 | 3668.46 |
| 1216857600000 | 3650.89 |
| 1216944000000 | 3610.61 |
| 1217203200000 | 3595.49 |
| 1217289600000 | 3556.43 |
| 1217376000000 | 3603.39 |
| 1217462400000 | 3610.67 |
| 1217548800000 | 3555.08 |
| 1217808000000 | 3518.78 |
| 1217894400000 | 3552.51 |
| 1217980800000 | 3577.93 |
| 1218067200000 | 3551 |
| 1218153600000 | 3505.18 |
| 1218412800000 | 3546.64 |
| 1218499200000 | 3519.87 |
| 1218585600000 | 3440.24 |
| 1218672000000 | 3450.75 |
| 1218758400000 | 3420.69 |
| 1219017600000 | 3432.7 |
| 1219104000000 | 3352.41 |
| 1219190400000 | 3368.45 |
| 1219276800000 | 3373.9 |
| 1219363200000 | 3391.02 |
| 1219622400000 | 3394.66 |
| 1219708800000 | 3368.01 |
| 1219795200000 | 3381.84 |
| 1219881600000 | 3416.99 |
| 1219968000000 | 3454.31 |
| 1220227200000 | 3407.84 |
| 1220313600000 | 3402.22 |
| 1220400000000 | 3358.97 |
| 1220486400000 | 3275.04 |
| 1220572800000 | 3188.38 |
| 1220832000000 | 3286.42 |
| 1220918400000 | 3244.16 |
| 1221004800000 | 3208.44 |
| 1221091200000 | 3152.89 |
| 1221177600000 | 3242.7 |
| 1221436800000 | 3167.33 |
| 1221523200000 | 3054.15 |
| 1221609600000 | 3023.16 |
| 1221696000000 | 3013.65 |
| 1221782400000 | 3238.56 |
| 1222041600000 | 3260.15 |
| 1222128000000 | 3233.84 |
| 1222214400000 | 3211.37 |
| 1222300800000 | 3248.1 |
| 1222387200000 | 3195.92 |
| 1222646400000 | 3040.02 |
| 1222732800000 | 2966.66 |
| 1222819200000 | 3001.75 |
| 1222905600000 | 2930 |
| 1222992000000 | 2965.12 |
| 1223251200000 | 2742.23 |
| 1223337600000 | 2740.33 |
| 1223424000000 | 2563.53 |
| 1223510400000 | 2531.72 |
| 1223596800000 | 2316.21 |
| 1223856000000 | 2500.49 |
| 1223942400000 | 2643.58 |
| 1224028800000 | 2518.04 |
| 1224115200000 | 2338.15 |
| 1224201600000 | 2422.48 |
| 1224460800000 | 2504.13 |
| 1224547200000 | 2506.4 |
| 1224633600000 | 2341.46 |
| 1224720000000 | 2320.72 |
| 1224806400000 | 2193.14 |
| 1225065600000 | 2084.26 |
| 1225152000000 | 2141.75 |
| 1225238400000 | 2325.61 |
| 1225324800000 | 2403.16 |
| 1225411200000 | 2392.57 |
| 1225670400000 | 2420.2 |
| 1225756800000 | 2544.93 |
| 1225843200000 | 2567.75 |
| 1225929600000 | 2390.45 |
| 1226016000000 | 2397.42 |
| 1226275200000 | 2439.52 |
| 1226361600000 | 2312.31 |
| 1226448000000 | 2258.97 |
| 1226534400000 | 2216.01 |
| 1226620800000 | 2252.8 |
| 1226880000000 | 2209.99 |
| 1226966400000 | 2199.9 |
| 1227052800000 | 2138.28 |
| 1227139200000 | 2036.88 |
| 1227225600000 | 2020.53 |
| 1227484800000 | 2165.99 |
| 1227571200000 | 2225.7 |
| 1227657600000 | 2206.92 |
| 1227744000000 | 2249.98 |
| 1227830400000 | 2259.9 |
| 1228089600000 | 2159.98 |
| 1228176000000 | 2160.52 |
| 1228262400000 | 2176.23 |
| 1228348800000 | 2168.62 |
| 1228435200000 | 2104.77 |
| 1228694400000 | 2258.83 |
| 1228780800000 | 2280.16 |
| 1228867200000 | 2308.29 |
| 1228953600000 | 2344.26 |
| 1229040000000 | 2280.87 |
| 1229299200000 | 2346.1 |
| 1229385600000 | 2359.27 |
| 1229472000000 | 2440.55 |
| 1229558400000 | 2450.88 |
| 1229644800000 | 2373.41 |
| 1229904000000 | 2346.58 |
| 1229990400000 | 2341.84 |
| 1230076800000 | 2326.56 |
| 1230163200000 | 2334.07 |
| 1230249600000 | 2345.01 |
| 1230508800000 | 2390.12 |
| 1230595200000 | 2411.41 |
| 1230681600000 | 2398.44 |
| 1230854400000 | 2452.72 |
| 1231113600000 | 2455.15 |
| 1231200000000 | 2447.34 |
| 1231286400000 | 2479.06 |
| 1231372800000 | 2459.2 |
| 1231459200000 | 2429.45 |
| 1231718400000 | 2385.82 |
| 1231804800000 | 2305.15 |
| 1231891200000 | 2244.92 |
| 1231977600000 | 2186.63 |
| 1232064000000 | 2234.43 |
| 1232323200000 | 2203.72 |
| 1232409600000 | 2134.73 |
| 1232496000000 | 2116.18 |
| 1232582400000 | 2113.57 |
| 1232668800000 | 2067.12 |
| 1232928000000 | 2142.51 |
| 1233014400000 | 2185.24 |
| 1233100800000 | 2235.16 |
| 1233187200000 | 2206.45 |
| 1233273600000 | 2155.76 |
| 1233532800000 | 2103.23 |
| 1233619200000 | 2152.4 |
| 1233705600000 | 2188.81 |
| 1233792000000 | 2172.92 |
| 1233878400000 | 2205.19 |
| 1234137600000 | 2230.6 |
| 1234224000000 | 2186.8 |
| 1234310400000 | 2167.18 |
| 1234396800000 | 2117.65 |
| 1234483200000 | 2137.02 |
| 1234742400000 | 2104.18 |
| 1234828800000 | 2028.16 |
| 1234915200000 | 2007.27 |
| 1235001600000 | 2026.93 |
| 1235088000000 | 1959.3 |
| 1235347200000 | 1960.31 |
| 1235433600000 | 1925.97 |
| 1235520000000 | 1927.73 |
| 1235606400000 | 1952.66 |
| 1235692800000 | 1933.39 |
| 1235952000000 | 1836.41 |
| 1236038400000 | 1803.37 |
| 1236124800000 | 1844.71 |
| 1236211200000 | 1812.13 |
| 1236297600000 | 1794.71 |
| 1236556800000 | 1766.16 |
| 1236643200000 | 1838.6 |
| 1236729600000 | 1866.19 |
| 1236816000000 | 1861.65 |
| 1236902400000 | 1904.12 |
| 1237161600000 | 1962.2 |
| 1237248000000 | 1964.83 |
| 1237334400000 | 1976.29 |
| 1237420800000 | 2074.29 |
| 1237507200000 | 2049.35 |
| 1237766400000 | 2114.34 |
| 1237852800000 | 2128.02 |
| 1237939200000 | 2139.93 |
| 1238025600000 | 2156.46 |
| 1238112000000 | 2115.67 |
| 1238371200000 | 2021.65 |
| 1238457600000 | 2059.08 |
| 1238544000000 | 2087.82 |
| 1238630400000 | 2212.12 |
| 1238716800000 | 2197.05 |
| 1238976000000 | 2183.39 |
| 1239062400000 | 2159.05 |
| 1239148800000 | 2143.44 |
| 1239235200000 | 2191.43 |
| 1239321600000 | 2194.47 |
| 1239580800000 | 2211.16 |
| 1239667200000 | 2232.92 |
| 1239753600000 | 2212.65 |
| 1239840000000 | 2238.28 |
| 1239926400000 | 2256.68 |
| 1240185600000 | 2196.28 |
| 1240272000000 | 2183.63 |
| 1240358400000 | 2203.87 |
| 1240444800000 | 2214.2 |
| 1240531200000 | 2269.7 |
| 1240790400000 | 2266.79 |
| 1240876800000 | 2220.58 |
| 1240963200000 | 2275.86 |
| 1241049600000 | 2319.01 |
| 1241136000000 | 2320.51 |
| 1241395200000 | 2370.61 |
| 1241481600000 | 2385.75 |
| 1241568000000 | 2406.83 |
| 1241654400000 | 2444.96 |
| 1241740800000 | 2485.88 |
| 1242000000000 | 2490.25 |
| 1242086400000 | 2485.89 |
| 1242172800000 | 2447.1 |
| 1242259200000 | 2424.63 |
| 1242345600000 | 2451.53 |
| 1242604800000 | 2461.37 |
| 1242691200000 | 2521.33 |
| 1242777600000 | 2559.83 |
| 1242864000000 | 2522.51 |
| 1242950400000 | 2541.37 |
| 1243209600000 | 2546.96 |
| 1243296000000 | 2562.54 |
| 1243382400000 | 2578.32 |
| 1243468800000 | 2548.7 |
| 1243555200000 | 2595.76 |
| 1243814400000 | 2657.62 |
| 1243900800000 | 2682.11 |
| 1243987200000 | 2638.78 |
| 1244073600000 | 2621.67 |
| 1244160000000 | 2609.74 |
| 1244419200000 | 2577.46 |
| 1244505600000 | 2603.18 |
| 1244592000000 | 2641.44 |
| 1244678400000 | 2672.18 |
| 1244764800000 | 2663.03 |
| 1245024000000 | 2588.71 |
| 1245110400000 | 2575.94 |
| 1245196800000 | 2546.37 |
| 1245283200000 | 2554.79 |
| 1245369600000 | 2579.72 |
| 1245628800000 | 2533.35 |
| 1245715200000 | 2519.11 |
| 1245801600000 | 2566.72 |
| 1245888000000 | 2545.74 |
| 1245974400000 | 2578.79 |
| 1246233600000 | 2594.84 |
| 1246320000000 | 2578.79 |
| 1246406400000 | 2615.94 |
| 1246492800000 | 2554.48 |
| 1246579200000 | 2550 |
| 1246838400000 | 2518.66 |
| 1246924800000 | 2510.59 |
| 1247011200000 | 2471.24 |
| 1247097600000 | 2489.91 |
| 1247184000000 | 2470.86 |
| 1247443200000 | 2482.29 |
| 1247529600000 | 2524.36 |
| 1247616000000 | 2587.84 |
| 1247702400000 | 2608.29 |
| 1247788800000 | 2618.82 |
| 1248048000000 | 2656.95 |
| 1248134400000 | 2694.42 |
| 1248220800000 | 2698.64 |
| 1248307200000 | 2736.75 |
| 1248393600000 | 2741.04 |
| 1248652800000 | 2760.78 |
| 1248739200000 | 2753.41 |
| 1248825600000 | 2744.7 |
| 1248912000000 | 2791.71 |
| 1248998400000 | 2819.15 |
| 1249257600000 | 2889.54 |
| 1249344000000 | 2882.59 |
| 1249430400000 | 2862.73 |
| 1249516800000 | 2877.58 |
| 1249603200000 | 2863.98 |
| 1249862400000 | 2858.67 |
| 1249948800000 | 2843.41 |
| 1250035200000 | 2858.37 |
| 1250121600000 | 2902.78 |
| 1250208000000 | 2888.31 |
| 1250467200000 | 2801.99 |
| 1250553600000 | 2829.55 |
| 1250640000000 | 2840.03 |
| 1250726400000 | 2877.92 |
| 1250812800000 | 2917.25 |
| 1251072000000 | 2960.33 |
| 1251158400000 | 2968.53 |
| 1251244800000 | 2951.45 |
| 1251331200000 | 2937.69 |
| 1251417600000 | 2985.69 |
| 1251676800000 | 2969.64 |
| 1251763200000 | 2928.66 |
| 1251849600000 | 2897.77 |
| 1251936000000 | 2894.73 |
| 1252022400000 | 2914.76 |
| 1252281600000 | 2966.75 |
| 1252368000000 | 3010.19 |
| 1252454400000 | 3034.53 |
| 1252540800000 | 3049.91 |
| 1252627200000 | 3073 |
| 1252886400000 | 3050.87 |
| 1252972800000 | 3043.32 |
| 1253059200000 | 3095.99 |
| 1253145600000 | 3126.76 |
| 1253232000000 | 3110.59 |
| 1253491200000 | 3077.39 |
| 1253577600000 | 3118.85 |
| 1253664000000 | 3123.59 |
| 1253750400000 | 3077.38 |
| 1253836800000 | 3059.82 |
| 1254096000000 | 3071.74 |
| 1254182400000 | 3065.42 |
| 1254268800000 | 3077.38 |
| 1254355200000 | 3022.82 |
| 1254441600000 | 2968.8 |
| 1254700800000 | 2980.09 |
| 1254787200000 | 3057.19 |
| 1254873600000 | 3053.26 |
| 1254960000000 | 3106.25 |
| 1255046400000 | 3098.76 |
| 1255305600000 | 3116.64 |
| 1255392000000 | 3103.63 |
| 1255478400000 | 3163.61 |
| 1255564800000 | 3174.15 |
| 1255651200000 | 3141.52 |
| 1255910400000 | 3193.88 |
| 1255996800000 | 3192.56 |
| 1256083200000 | 3208.08 |
| 1256169600000 | 3175.23 |
| 1256256000000 | 3161.87 |
| 1256515200000 | 3129.6 |
| 1256601600000 | 3102.74 |
| 1256688000000 | 3049.76 |
| 1256774400000 | 3080.29 |
| 1256860800000 | 3048.27 |
| 1257120000000 | 3047.26 |
| 1257206400000 | 3000.39 |
| 1257292800000 | 3057.25 |
| 1257379200000 | 3072.48 |
| 1257465600000 | 3086.62 |
| 1257724800000 | 3154.2 |
| 1257811200000 | 3152.31 |
| 1257897600000 | 3167.48 |
| 1257984000000 | 3146.64 |
| 1258070400000 | 3162.27 |
| 1258329600000 | 3210.16 |
| 1258416000000 | 3176.04 |
| 1258502400000 | 3186.84 |
| 1258588800000 | 3126.53 |
| 1258675200000 | 3102.3 |
| 1258934400000 | 3171.63 |
| 1259020800000 | 3144.9 |
| 1259107200000 | 3187.4 |
| 1259193600000 | 3105.43 |
| 1259280000000 | 3097.64 |
| 1259539200000 | 3111.56 |
| 1259625600000 | 3191.66 |
| 1259712000000 | 3201.16 |
| 1259798400000 | 3216.34 |
| 1259884800000 | 3193.84 |
| 1260144000000 | 3179.27 |
| 1260230400000 | 3138.31 |
| 1260316800000 | 3110.88 |
| 1260403200000 | 3117.61 |
| 1260489600000 | 3115.78 |
| 1260748800000 | 3145.04 |
| 1260835200000 | 3120.94 |
| 1260921600000 | 3159.47 |
| 1261008000000 | 3087.77 |
| 1261094400000 | 3059.72 |
| 1261353600000 | 3089 |
| 1261440000000 | 3097.2 |
| 1261526400000 | 3126.24 |
| 1261612800000 | 3141.17 |
| 1261699200000 | 3137.55 |
| 1261958400000 | 3160.98 |
| 1262044800000 | 3174.9 |
| 1262131200000 | 3137.94 |
| 1262217600000 | 3152.55 |
| 1262563200000 | 3210.5 |
| 1262649600000 | 3218.84 |
| 1262736000000 | 3218.31 |
| 1262822400000 | 3202.88 |
| 1262908800000 | 3221.91 |
| 1263168000000 | 3265.62 |
| 1263254400000 | 3260.78 |
| 1263340800000 | 3243.05 |
| 1263427200000 | 3270.54 |
| 1263513600000 | 3239.38 |
| 1263772800000 | 3250.99 |
| 1263859200000 | 3241.2 |
| 1263945600000 | 3172.96 |
| 1264032000000 | 3138.99 |
| 1264118400000 | 3118.7 |
| 1264377600000 | 3099.51 |
| 1264464000000 | 3082.02 |
| 1264550400000 | 3051.08 |
| 1264636800000 | 3019.84 |
| 1264723200000 | 3007.43 |
| 1264982400000 | 3013.67 |
| 1265068800000 | 3057.61 |
| 1265155200000 | 3042.37 |
| 1265241600000 | 2963.87 |
| 1265328000000 | 2889.81 |
| 1265587200000 | 2905.58 |
| 1265673600000 | 2911.86 |
| 1265760000000 | 2920.46 |
| 1265846400000 | 2922.25 |
| 1265932800000 | 2924.78 |
| 1266192000000 | 2924.23 |
| 1266278400000 | 2963.39 |
| 1266364800000 | 3001 |
| 1266451200000 | 3005.86 |
| 1266537600000 | 2973.82 |
| 1266796800000 | 3009.82 |
| 1266883200000 | 2990.17 |
| 1266969600000 | 2988.69 |
| 1267056000000 | 2943.5 |
| 1267142400000 | 2990.49 |
| 1267401600000 | 2995.15 |
| 1267488000000 | 3030.92 |
| 1267574400000 | 3074.45 |
| 1267660800000 | 3054.19 |
| 1267747200000 | 3088.6 |
| 1268006400000 | 3114.32 |
| 1268092800000 | 3107.27 |
| 1268179200000 | 3126.13 |
| 1268265600000 | 3127.97 |
| 1268352000000 | 3148.5 |
| 1268611200000 | 3120.15 |
| 1268697600000 | 3154.94 |
| 1268784000000 | 3185.16 |
| 1268870400000 | 3156.27 |
| 1268956800000 | 3143.77 |
| 1269216000000 | 3142.04 |
| 1269302400000 | 3156.15 |
| 1269388800000 | 3119.51 |
| 1269475200000 | 3131.9 |
| 1269561600000 | 3141.71 |
| 1269820800000 | 3164.61 |
| 1269907200000 | 3167.56 |
| 1269993600000 | 3172.77 |
| 1270080000000 | 3209.28 |
| 1270166400000 | 3213.26 |
| 1270425600000 | 3208.15 |
| 1270512000000 | 3204.92 |
| 1270598400000 | 3201.65 |
| 1270684800000 | 3180.07 |
| 1270771200000 | 3224 |
| 1271030400000 | 3253.93 |
| 1271116800000 | 3235.47 |
| 1271203200000 | 3266.52 |
| 1271289600000 | 3279.86 |
| 1271376000000 | 3232.59 |
| 1271635200000 | 3193.45 |
| 1271721600000 | 3218.54 |
| 1271808000000 | 3204.87 |
| 1271894400000 | 3156.26 |
| 1271980800000 | 3166.64 |
| 1272240000000 | 3199.43 |
| 1272326400000 | 3137.11 |
| 1272412800000 | 3074.65 |
| 1272499200000 | 3102.11 |
| 1272585600000 | 3108.73 |
| 1272844800000 | 3088.35 |
| 1272931200000 | 3005.6 |
| 1273017600000 | 2962.4 |
| 1273104000000 | 2886.8 |
| 1273190400000 | 2802.4 |
| 1273449600000 | 2961.21 |
| 1273536000000 | 2920.95 |
| 1273622400000 | 2941.39 |
| 1273708800000 | 2950.95 |
| 1273795200000 | 2855.62 |
| 1274054400000 | 2815.45 |
| 1274140800000 | 2840.75 |
| 1274227200000 | 2775.69 |
| 1274313600000 | 2734.65 |
| 1274400000000 | 2740.51 |
| 1274659200000 | 2727.32 |
| 1274745600000 | 2645.68 |
| 1274832000000 | 2682.29 |
| 1274918400000 | 2754.88 |
| 1275004800000 | 2770.46 |
| 1275264000000 | 2763.68 |
| 1275350400000 | 2764.68 |
| 1275436800000 | 2735.17 |
| 1275523200000 | 2785.72 |
| 1275609600000 | 2728.51 |
| 1275868800000 | 2666.88 |
| 1275955200000 | 2660.21 |
| 1276041600000 | 2700.09 |
| 1276128000000 | 2744.41 |
| 1276214400000 | 2761.81 |
| 1276473600000 | 2822.67 |
| 1276560000000 | 2842.14 |
| 1276646400000 | 2860.06 |
| 1276732800000 | 2869.08 |
| 1276819200000 | 2875.94 |
| 1277078400000 | 2917.92 |
| 1277164800000 | 2886.76 |
| 1277251200000 | 2849.79 |
| 1277337600000 | 2831.02 |
| 1277424000000 | 2803.79 |
| 1277683200000 | 2829.72 |
| 1277769600000 | 2742.9 |
| 1277856000000 | 2738.64 |
| 1277942400000 | 2719.16 |
| 1278028800000 | 2736.82 |
| 1278288000000 | 2722.83 |
| 1278374400000 | 2802.99 |
| 1278460800000 | 2823.21 |
| 1278547200000 | 2865.87 |
| 1278633600000 | 2874.95 |
| 1278892800000 | 2874.94 |
| 1278979200000 | 2922.9 |
| 1279065600000 | 2949.17 |
| 1279152000000 | 2942.69 |
| 1279238400000 | 2906.12 |
| 1279497600000 | 2887.82 |
| 1279584000000 | 2872.7 |
| 1279670400000 | 2881.24 |
| 1279756800000 | 2932.2 |
| 1279843200000 | 2946.46 |
| 1280102400000 | 2979.19 |
| 1280188800000 | 2994.36 |
| 1280275200000 | 3012.87 |
| 1280361600000 | 3019.27 |
| 1280448000000 | 2993.03 |
| 1280707200000 | 3084.45 |
| 1280793600000 | 3104.3 |
| 1280880000000 | 3080.7 |
| 1280966400000 | 3088.35 |
| 1281052800000 | 3098.14 |
| 1281312000000 | 3113.37 |
| 1281398400000 | 3065.39 |
| 1281484800000 | 2980.28 |
| 1281571200000 | 2962.15 |
| 1281657600000 | 2956.77 |
| 1281916800000 | 2973.83 |
| 1282003200000 | 2997.88 |
| 1282089600000 | 2996.14 |
| 1282176000000 | 2978 |
| 1282262400000 | 2918.74 |
| 1282521600000 | 2928.42 |
| 1282608000000 | 2898.77 |
| 1282694400000 | 2858.29 |
| 1282780800000 | 2897.93 |
| 1282867200000 | 2912.46 |
| 1283126400000 | 2922.56 |
| 1283212800000 | 2908.76 |
| 1283299200000 | 2988.38 |
| 1283385600000 | 3000.64 |
| 1283472000000 | 3027.36 |
| 1283731200000 | 3052.61 |
| 1283817600000 | 3022.45 |
| 1283904000000 | 3028.27 |
| 1283990400000 | 3058.57 |
| 1284076800000 | 3054.76 |
| 1284336000000 | 3106.13 |
| 1284422400000 | 3127.41 |
| 1284508800000 | 3122.29 |
| 1284595200000 | 3111.24 |
| 1284681600000 | 3102.26 |
| 1284940800000 | 3140.19 |
| 1285027200000 | 3138.84 |
| 1285113600000 | 3160.4 |
| 1285200000000 | 3148.7 |
| 1285286400000 | 3188.01 |
| 1285545600000 | 3194.45 |
| 1285632000000 | 3201.49 |
| 1285718400000 | 3203.57 |
| 1285804800000 | 3184.36 |
| 1285891200000 | 3198.45 |
| 1286150400000 | 3175.33 |
| 1286236800000 | 3237.27 |
| 1286323200000 | 3274.89 |
| 1286409600000 | 3288.95 |
| 1286496000000 | 3286.04 |
| 1286755200000 | 3287.84 |
| 1286841600000 | 3257.95 |
| 1286928000000 | 3310.38 |
| 1287014400000 | 3348.02 |
| 1287100800000 | 3328.01 |
| 1287360000000 | 3329.93 |
| 1287446400000 | 3286.23 |
| 1287532800000 | 3320.4 |
| 1287619200000 | 3332.12 |
| 1287705600000 | 3313.88 |
| 1287964800000 | 3339.03 |
| 1288051200000 | 3304.93 |
| 1288137600000 | 3263.25 |
| 1288224000000 | 3300.35 |
| 1288310400000 | 3300.12 |
| 1288569600000 | 3301.26 |
| 1288656000000 | 3336.11 |
| 1288742400000 | 3324.66 |
| 1288828800000 | 3420.86 |
| 1288915200000 | 3413.74 |
| 1289174400000 | 3400.77 |
| 1289260800000 | 3412.7 |
| 1289347200000 | 3351.17 |
| 1289433600000 | 3353.89 |
| 1289520000000 | 3336.98 |
| 1289779200000 | 3334.27 |
| 1289865600000 | 3269.02 |
| 1289952000000 | 3277.49 |
| 1290038400000 | 3333.03 |
| 1290124800000 | 3327.79 |
| 1290384000000 | 3309.91 |
| 1290470400000 | 3242.56 |
| 1290556800000 | 3247.06 |
| 1290643200000 | 3253.77 |
| 1290729600000 | 3208.01 |
| 1290988800000 | 3160.6 |
| 1291075200000 | 3137.09 |
| 1291161600000 | 3189.71 |
| 1291248000000 | 3258.58 |
| 1291334400000 | 3302.6 |
| 1291593600000 | 3290.36 |
| 1291680000000 | 3315.62 |
| 1291766400000 | 3292.73 |
| 1291852800000 | 3309.98 |
| 1291939200000 | 3316.58 |
| 1292198400000 | 3363.85 |
| 1292284800000 | 3376.7 |
| 1292371200000 | 3347.42 |
| 1292457600000 | 3328.6 |
| 1292544000000 | 3310.77 |
| 1292803200000 | 3316.73 |
| 1292889600000 | 3357.48 |
| 1292976000000 | 3358.61 |
| 1293062400000 | 3361.35 |
| 1293148800000 | 3365.01 |
| 1293408000000 | 3355.91 |
| 1293494400000 | 3364.58 |
| 1293580800000 | 3377.89 |
| 1293667200000 | 3368.15 |
| 1293753600000 | 3385.19 |
| 1294012800000 | 3390.49 |
| 1294099200000 | 3407.79 |
| 1294185600000 | 3365.08 |
| 1294272000000 | 3367.15 |
| 1294358400000 | 3355.78 |
| 1294617600000 | 3329.19 |
| 1294704000000 | 3345.51 |
| 1294790400000 | 3406.57 |
| 1294876800000 | 3458.19 |
| 1294963200000 | 3451.49 |
| 1295222400000 | 3441.1 |
| 1295308800000 | 3483.89 |
| 1295395200000 | 3485.32 |
| 1295481600000 | 3421.31 |
| 1295568000000 | 3455.18 |
| 1295827200000 | 3488.05 |
| 1295913600000 | 3483.91 |
| 1296000000000 | 3500.41 |
| 1296086400000 | 3509.12 |
| 1296172800000 | 3465.77 |
| 1296432000000 | 3469.49 |
| 1296518400000 | 3527.59 |
| 1296604800000 | 3555.3 |
| 1296691200000 | 3525.63 |
| 1296777600000 | 3525.23 |
| 1297036800000 | 3541.99 |
| 1297123200000 | 3571.53 |
| 1297209600000 | 3560.1 |
| 1297296000000 | 3527.88 |
| 1297382400000 | 3523.72 |
| 1297641600000 | 3532.16 |
| 1297728000000 | 3543.82 |
| 1297814400000 | 3561.57 |
| 1297900800000 | 3590.8 |
| 1297987200000 | 3601.45 |
| 1298246400000 | 3576.87 |
| 1298332800000 | 3545.46 |
| 1298419200000 | 3527.64 |
| 1298505600000 | 3516.22 |
| 1298592000000 | 3548.31 |
| 1298851200000 | 3583.22 |
| 1298937600000 | 3581.99 |
| 1299024000000 | 3557.58 |
| 1299110400000 | 3571.78 |
| 1299196800000 | 3577.12 |
| 1299456000000 | 3557.87 |
| 1299542400000 | 3541.74 |
| 1299628800000 | 3542.5 |
| 1299715200000 | 3477.43 |
| 1299801600000 | 3461.14 |
| 1300060800000 | 3401.85 |
| 1300147200000 | 3276.77 |
| 1300233600000 | 3285.87 |
| 1300320000000 | 3340.58 |
| 1300406400000 | 3361.83 |
| 1300665600000 | 3415.98 |
| 1300752000000 | 3453.41 |
| 1300838400000 | 3445.63 |
| 1300924800000 | 3479.64 |
| 1301011200000 | 3479.77 |
| 1301270400000 | 3469.68 |
| 1301356800000 | 3458.97 |
| 1301443200000 | 3496.29 |
| 1301529600000 | 3495.03 |
| 1301616000000 | 3510.59 |
| 1301875200000 | 3532.18 |
| 1301961600000 | 3517.72 |
| 1302048000000 | 3540.02 |
| 1302134400000 | 3532.06 |
| 1302220800000 | 3581.34 |
| 1302480000000 | 3583.46 |
| 1302566400000 | 3539.09 |
| 1302652800000 | 3564.36 |
| 1302739200000 | 3551.62 |
| 1302825600000 | 3544.72 |
| 1303084800000 | 3472.44 |
| 1303171200000 | 3485.97 |
| 1303257600000 | 3579.21 |
| 1303344000000 | 3619.88 |
| 1303430400000 | 3620.41 |
| 1303689600000 | 3610.83 |
| 1303776000000 | 3627.31 |
| 1303862400000 | 3633.82 |
| 1303948800000 | 3696.24 |
| 1304035200000 | 3708 |
| 1304294400000 | 3735.1 |
| 1304380800000 | 3711.08 |
| 1304467200000 | 3677.27 |
| 1304553600000 | 3631.55 |
| 1304640000000 | 3633.32 |
| 1304899200000 | 3582.53 |
| 1304985600000 | 3622.85 |
| 1305072000000 | 3621.79 |
| 1305158400000 | 3574.08 |
| 1305244800000 | 3561 |
| 1305504000000 | 3551.55 |
| 1305590400000 | 3512.26 |
| 1305676800000 | 3546.77 |
| 1305763200000 | 3558.07 |
| 1305849600000 | 3535.9 |
| 1306108800000 | 3454.81 |
| 1306195200000 | 3471.34 |
| 1306281600000 | 3480.77 |
| 1306368000000 | 3505.68 |
| 1306454400000 | 3554.05 |
| 1306713600000 | 3550.94 |
| 1306800000000 | 3604.43 |
| 1306886400000 | 3595.92 |
| 1306972800000 | 3542.54 |
| 1307059200000 | 3548.44 |
| 1307318400000 | 3534.84 |
| 1307404800000 | 3550.08 |
| 1307491200000 | 3513.56 |
| 1307577600000 | 3517.63 |
| 1307664000000 | 3463.96 |
| 1307923200000 | 3466.93 |
| 1308009600000 | 3513.09 |
| 1308096000000 | 3456.94 |
| 1308182400000 | 3402.27 |
| 1308268800000 | 3434.28 |
| 1308528000000 | 3420.48 |
| 1308614400000 | 3477.75 |
| 1308700800000 | 3488.58 |
| 1308787200000 | 3398.19 |
| 1308873600000 | 3411.54 |
| 1309132800000 | 3414.24 |
| 1309219200000 | 3446.67 |
| 1309305600000 | 3509.07 |
| 1309392000000 | 3566.64 |
| 1309478400000 | 3585.02 |
| 1309737600000 | 3607.13 |
| 1309824000000 | 3597.43 |
| 1309910400000 | 3573.65 |
| 1309996800000 | 3588.34 |
| 1310083200000 | 3564.98 |
| 1310342400000 | 3479.19 |
| 1310428800000 | 3448.33 |
| 1310515200000 | 3504.94 |
| 1310601600000 | 3480.51 |
| 1310688000000 | 3468.56 |
| 1310947200000 | 3411.87 |
| 1311033600000 | 3454.67 |
| 1311120000000 | 3501.09 |
| 1311206400000 | 3560.52 |
| 1311292800000 | 3586.56 |
| 1311552000000 | 3561.88 |
| 1311638400000 | 3592.11 |
| 1311724800000 | 3545.4 |
| 1311811200000 | 3524.33 |
| 1311897600000 | 3513.72 |
| 1312156800000 | 3480.65 |
| 1312243200000 | 3423.94 |
| 1312329600000 | 3368.64 |
| 1312416000000 | 3249.76 |
| 1312502400000 | 3177.27 |
| 1312761600000 | 3075.91 |
| 1312848000000 | 3087.26 |
| 1312934400000 | 3027.5 |
| 1313020800000 | 3077.07 |
| 1313107200000 | 3138.98 |
| 1313366400000 | 3198.25 |
| 1313452800000 | 3190.67 |
| 1313539200000 | 3209.56 |
| 1313625600000 | 3078.31 |
| 1313712000000 | 3034.5 |
| 1313971200000 | 3033.45 |
| 1314057600000 | 3068.86 |
| 1314144000000 | 3083.07 |
| 1314230400000 | 3057.34 |
| 1314316800000 | 3053.02 |
| 1314576000000 | 3108.56 |
| 1314662400000 | 3125.28 |
| 1314748800000 | 3190.72 |
| 1314835200000 | 3190.05 |
| 1314921600000 | 3119.52 |
| 1315180800000 | 2995.39 |
| 1315267200000 | 2954.97 |
| 1315353600000 | 3034.31 |
| 1315440000000 | 3046.83 |
| 1315526400000 | 2948.96 |
| 1315785600000 | 2862.65 |
| 1315872000000 | 2899.1 |
| 1315958400000 | 2912.72 |
| 1316044800000 | 2990.87 |
| 1316131200000 | 3013.52 |
| 1316390400000 | 2940.09 |
| 1316476800000 | 2978.11 |
| 1316563200000 | 2944.79 |
| 1316649600000 | 2796.35 |
| 1316736000000 | 2813.21 |
| 1316995200000 | 2819.37 |
| 1317081600000 | 2954.64 |
| 1317168000000 | 2939.54 |
| 1317254400000 | 2957.54 |
| 1317340800000 | 2897.51 |
| 1317600000000 | 2833.41 |
| 1317686400000 | 2764.97 |
| 1317772800000 | 2820.9 |
| 1317859200000 | 2912.78 |
| 1317945600000 | 2957.12 |
| 1318204800000 | 3018.27 |
| 1318291200000 | 3027.62 |
| 1318377600000 | 3080.14 |
| 1318464000000 | 3059.07 |
| 1318550400000 | 3086.5 |
| 1318809600000 | 3080.05 |
| 1318896000000 | 3036.78 |
| 1318982400000 | 3072.25 |
| 1319068800000 | 3012.83 |
| 1319155200000 | 3096.51 |
| 1319414400000 | 3142.28 |
| 1319500800000 | 3128.11 |
| 1319587200000 | 3116.46 |
| 1319673600000 | 3276.01 |
| 1319760000000 | 3292.78 |
| 1320019200000 | 3174.99 |
| 1320105600000 | 3041.34 |
| 1320192000000 | 3065.78 |
| 1320278400000 | 3091.75 |
| 1320364800000 | 3095.69 |
| 1320624000000 | 3084.2 |
| 1320710400000 | 3103.32 |
| 1320796800000 | 3048.64 |
| 1320883200000 | 3011.87 |
| 1320969600000 | 3088.98 |
| 1321228800000 | 3064.87 |
| 1321315200000 | 3029.91 |
| 1321401600000 | 3022.13 |
| 1321488000000 | 2997.67 |
| 1321574400000 | 2969.15 |
| 1321833600000 | 2888.92 |
| 1321920000000 | 2880.11 |
| 1322006400000 | 2823.29 |
| 1322092800000 | 2807.27 |
| 1322179200000 | 2804.73 |
| 1322438400000 | 2900.28 |
| 1322524800000 | 2932.4 |
| 1322611200000 | 3024.81 |
| 1322697600000 | 3038.55 |
| 1322784000000 | 3056.63 |
| 1323043200000 | 3085.89 |
| 1323129600000 | 3052.51 |
| 1323216000000 | 3066.09 |
| 1323302400000 | 3020.4 |
| 1323388800000 | 3033.51 |
| 1323648000000 | 2985.14 |
| 1323734400000 | 2966.07 |
| 1323820800000 | 2900.08 |
| 1323907200000 | 2908.5 |
| 1323993600000 | 2911.7 |
| 1324252800000 | 2891.6 |
| 1324339200000 | 2943 |
| 1324425600000 | 2939.04 |
| 1324512000000 | 2957.63 |
| 1324598400000 | 2975.31 |
| 1324857600000 | 2978.95 |
| 1324944000000 | 2983.59 |
| 1325030400000 | 2944.43 |
| 1325116800000 | 2958.59 |
| 1325203200000 | 2998 |
| 1325462400000 | 3018.78 |
| 1325548800000 | 3070.28 |
| 1325635200000 | 3056.37 |
| 1325721600000 | 3008.84 |
| 1325808000000 | 2987.68 |
| 1326067200000 | 2984.67 |
| 1326153600000 | 3034.71 |
| 1326240000000 | 3013.91 |
| 1326326400000 | 3019.17 |
| 1326412800000 | 3003.59 |
| 1326672000000 | 3009.22 |
| 1326758400000 | 3051.56 |
| 1326844800000 | 3067.49 |
| 1326931200000 | 3107.98 |
| 1327017600000 | 3124.61 |
| 1327276800000 | 3157.36 |
| 1327363200000 | 3135.67 |
| 1327449600000 | 3134.97 |
| 1327536000000 | 3197.46 |
| 1327622400000 | 3175.7 |
| 1327881600000 | 3145.53 |
| 1327968000000 | 3157.9 |
| 1328054400000 | 3215.32 |
| 1328140800000 | 3223.45 |
| 1328227200000 | 3245.55 |
| 1328486400000 | 3246.66 |
| 1328572800000 | 3270.58 |
| 1328659200000 | 3281.27 |
| 1328745600000 | 3293.61 |
| 1328832000000 | 3238.98 |
| 1329091200000 | 3269.86 |
| 1329177600000 | 3243.69 |
| 1329264000000 | 3271.35 |
| 1329350400000 | 3257.24 |
| 1329436800000 | 3296.38 |
| 1329696000000 | 3344.58 |
| 1329782400000 | 3328.72 |
| 1329868800000 | 3307.24 |
| 1329955200000 | 3317.9 |
| 1330041600000 | 3348 |
| 1330300800000 | 3332.69 |
| 1330387200000 | 3346.06 |
| 1330473600000 | 3339.49 |
| 1330560000000 | 3345.14 |
| 1330646400000 | 3325.41 |
| 1330905600000 | 3311.79 |
| 1330992000000 | 3228.26 |
| 1331078400000 | 3229.31 |
| 1331164800000 | 3300.82 |
| 1331251200000 | 3293.11 |
| 1331510400000 | 3285.98 |
| 1331596800000 | 3320.23 |
| 1331683200000 | 3316.53 |
| 1331769600000 | 3341.98 |
| 1331856000000 | 3372.62 |
| 1332115200000 | 3384.09 |
| 1332201600000 | 3348.35 |
| 1332288000000 | 3328.35 |
| 1332374400000 | 3317.83 |
| 1332460800000 | 3321.97 |
| 1332720000000 | 3347.92 |
| 1332806400000 | 3357.92 |
| 1332892800000 | 3332.91 |
| 1332979200000 | 3298.54 |
| 1333065600000 | 3318.83 |
| 1333324800000 | 3355.44 |
| 1333411200000 | 3332.1 |
| 1333497600000 | 3236.59 |
| 1333584000000 | 3229.56 |
| 1333670400000 | 3222.38 |
| 1333929600000 | 3219.96 |
| 1334016000000 | 3173.01 |
| 1334102400000 | 3180.84 |
| 1334188800000 | 3219.78 |
| 1334275200000 | 3184.49 |
| 1334534400000 | 3182.5 |
| 1334620800000 | 3231.16 |
| 1334707200000 | 3231.06 |
| 1334793600000 | 3218.24 |
| 1334880000000 | 3238.52 |
| 1335139200000 | 3180.32 |
| 1335225600000 | 3209.35 |
| 1335312000000 | 3229.18 |
| 1335398400000 | 3249 |
| 1335484800000 | 3266.32 |
| 1335744000000 | 3259.94 |
| 1335830400000 | 3250.52 |
| 1335916800000 | 3233.9 |
| 1336003200000 | 3232.89 |
| 1336089600000 | 3197.23 |
| 1336348800000 | 3171.01 |
| 1336435200000 | 3134.89 |
| 1336521600000 | 3108.96 |
| 1336608000000 | 3123.14 |
| 1336694400000 | 3120.57 |
| 1336953600000 | 3067.54 |
| 1337040000000 | 3033.91 |
| 1337126400000 | 2997.95 |
| 1337212800000 | 2985.99 |
| 1337299200000 | 2941.53 |
| 1337558400000 | 2957.86 |
| 1337644800000 | 2999.95 |
| 1337731200000 | 2918.98 |
| 1337817600000 | 2937.55 |
| 1337904000000 | 2930.04 |
| 1338163200000 | 2937.86 |
| 1338249600000 | 2960.14 |
| 1338336000000 | 2906.61 |
| 1338422400000 | 2894.48 |
| 1338508800000 | 2853 |
| 1338768000000 | 2842.65 |
| 1338854400000 | 2856.21 |
| 1338940800000 | 2917.3 |
| 1339027200000 | 2959.32 |
| 1339113600000 | 2923.43 |
| 1339372800000 | 2950.45 |
| 1339459200000 | 2949.84 |
| 1339545600000 | 2968.36 |
| 1339632000000 | 2963.61 |
| 1339718400000 | 2996.34 |
| 1339977600000 | 3006.88 |
| 1340064000000 | 3050.29 |
| 1340150400000 | 3072.77 |
| 1340236800000 | 3039.62 |
| 1340323200000 | 3005.66 |
| 1340582400000 | 2967.53 |
| 1340668800000 | 2961.07 |
| 1340755200000 | 2992.84 |
| 1340841600000 | 2994.72 |
| 1340928000000 | 3102.73 |
| 1341187200000 | 3121.34 |
| 1341273600000 | 3151 |
| 1341360000000 | 3141.51 |
| 1341446400000 | 3116.29 |
| 1341532800000 | 3083.29 |
| 1341792000000 | 3059.32 |
| 1341878400000 | 3062.72 |
| 1341964800000 | 3065.36 |
| 1342051200000 | 3020.7 |
| 1342137600000 | 3058.34 |
| 1342396800000 | 3066.61 |
| 1342483200000 | 3058.3 |
| 1342569600000 | 3088.94 |
| 1342656000000 | 3125.4 |
| 1342742400000 | 3067.66 |
| 1343001600000 | 2992.82 |
| 1343088000000 | 2975.95 |
| 1343174400000 | 2967.41 |
| 1343260800000 | 3052.7 |
| 1343347200000 | 3106.62 |
| 1343606400000 | 3132.52 |
| 1343692800000 | 3135.62 |
| 1343779200000 | 3135.56 |
| 1343865600000 | 3091.71 |
| 1343952000000 | 3158.85 |
| 1344211200000 | 3199.6 |
| 1344297600000 | 3224.53 |
| 1344384000000 | 3226.64 |
| 1344470400000 | 3231.87 |
| 1344556800000 | 3223.26 |
| 1344816000000 | 3219.7 |
| 1344902400000 | 3225.19 |
| 1344988800000 | 3213.52 |
| 1345075200000 | 3246.09 |
| 1345161600000 | 3251.35 |
| 1345420800000 | 3252.01 |
| 1345507200000 | 3286.72 |
| 1345593600000 | 3254.64 |
| 1345680000000 | 3274.51 |
| 1345766400000 | 3251.56 |
| 1346025600000 | 3258.99 |
| 1346112000000 | 3246.63 |
| 1346198400000 | 3236.79 |
| 1346284800000 | 3205.63 |
| 1346371200000 | 3223.62 |
| 1346630400000 | 3234.94 |
| 1346716800000 | 3201.94 |
| 1346803200000 | 3197.14 |
| 1346889600000 | 3252.63 |
| 1346976000000 | 3316.58 |
| 1347235200000 | 3309.89 |
| 1347321600000 | 3331.1 |
| 1347408000000 | 3351.52 |
| 1347494400000 | 3356.13 |
| 1347580800000 | 3439.13 |
| 1347840000000 | 3425.44 |
| 1347926400000 | 3403.13 |
| 1348012800000 | 3426.6 |
| 1348099200000 | 3387.58 |
| 1348185600000 | 3410.02 |
| 1348444800000 | 3387.49 |
| 1348531200000 | 3407.87 |
| 1348617600000 | 3332.63 |
| 1348704000000 | 3354.18 |
| 1348790400000 | 3317.29 |
| 1349049600000 | 3348.56 |
| 1349136000000 | 3349.4 |
| 1349222400000 | 3333.32 |
| 1349308800000 | 3358.73 |
| 1349395200000 | 3393.85 |
| 1349654400000 | 3359.16 |
| 1349740800000 | 3327.97 |
| 1349827200000 | 3305.63 |
| 1349913600000 | 3325.46 |
| 1350000000000 | 3323.57 |
| 1350259200000 | 3330.77 |
| 1350345600000 | 3385.19 |
| 1350432000000 | 3428.38 |
| 1350518400000 | 3439.2 |
| 1350604800000 | 3409.98 |
| 1350864000000 | 3401.77 |
| 1350950400000 | 3340.3 |
| 1351036800000 | 3346.72 |
| 1351123200000 | 3354.21 |
| 1351209600000 | 3343.95 |
| 1351468800000 | 3323.86 |
| 1351555200000 | 3354.46 |
| 1351641600000 | 3346.43 |
| 1351728000000 | 3365.57 |
| 1351814400000 | 3366.09 |
| 1352073600000 | 3343.28 |
| 1352160000000 | 3357.14 |
| 1352246400000 | 3327.35 |
| 1352332800000 | 3305.94 |
| 1352419200000 | 3297.8 |
| 1352678400000 | 3286.01 |
| 1352764800000 | 3290.55 |
| 1352851200000 | 3265.83 |
| 1352937600000 | 3257.3 |
| 1353024000000 | 3231.71 |
| 1353283200000 | 3314.87 |
| 1353369600000 | 3313.91 |
| 1353456000000 | 3322.38 |
| 1353542400000 | 3357.99 |
| 1353628800000 | 3387.78 |
| 1353888000000 | 3384.52 |
| 1353974400000 | 3386.39 |
| 1354060800000 | 3379.35 |
| 1354147200000 | 3424.25 |
| 1354233600000 | 3426.14 |
| 1354492800000 | 3441.8 |
| 1354579200000 | 3448.95 |
| 1354665600000 | 3449.68 |
| 1354752000000 | 3457.42 |
| 1354838400000 | 3454.53 |
| 1355097600000 | 3457.4 |
| 1355184000000 | 3478.11 |
| 1355270400000 | 3489.67 |
| 1355356800000 | 3491.39 |
| 1355443200000 | 3496.28 |
| 1355702400000 | 3507.14 |
| 1355788800000 | 3533.37 |
| 1355875200000 | 3569.56 |
| 1355961600000 | 3563.71 |
| 1356048000000 | 3541.51 |
| 1356307200000 | 3534.91 |
| 1356393600000 | 3539.68 |
| 1356480000000 | 3543.77 |
| 1356566400000 | 3551.06 |
| 1356652800000 | 3542.56 |
| 1356912000000 | 3538.04 |
| 1357084800000 | 3598.51 |
| 1357171200000 | 3591.14 |
| 1357257600000 | 3603.81 |
| 1357516800000 | 3598.92 |
| 1357603200000 | 3584.06 |
| 1357689600000 | 3599.61 |
| 1357776000000 | 3633.7 |
| 1357862400000 | 3653.65 |
| 1358121600000 | 3648.41 |
| 1358208000000 | 3657.43 |
| 1358294400000 | 3636.25 |
| 1358380800000 | 3653.89 |
| 1358467200000 | 3653.11 |
| 1358726400000 | 3658.48 |
| 1358812800000 | 3661.15 |
| 1358899200000 | 3654.93 |
| 1358985600000 | 3675.82 |
| 1359072000000 | 3710.47 |
| 1359331200000 | 3704.45 |
| 1359417600000 | 3731.01 |
| 1359504000000 | 3743.37 |
| 1359590400000 | 3731.42 |
| 1359676800000 | 3750.91 |
| 1359936000000 | 3699.61 |
| 1360022400000 | 3684.87 |
| 1360108800000 | 3701.6 |
| 1360195200000 | 3669.65 |
| 1360281600000 | 3694.94 |
| 1360540800000 | 3672.69 |
| 1360627200000 | 3714.72 |
| 1360713600000 | 3712.52 |
| 1360800000000 | 3696.21 |
| 1360886400000 | 3674.14 |
| 1361145600000 | 3688.08 |
| 1361232000000 | 3722.77 |
| 1361318400000 | 3725.2 |
| 1361404800000 | 3645.66 |
| 1361491200000 | 3666.06 |
| 1361750400000 | 3687.51 |
| 1361836800000 | 3628.7 |
| 1361923200000 | 3647.72 |
| 1362009600000 | 3685.14 |
| 1362096000000 | 3656.34 |
| 1362355200000 | 3658.65 |
| 1362441600000 | 3707.39 |
| 1362528000000 | 3714.08 |
| 1362614400000 | 3722.83 |
| 1362700800000 | 3727.47 |
| 1362960000000 | 3751.18 |
| 1363046400000 | 3752.14 |
| 1363132800000 | 3731.38 |
| 1363219200000 | 3766.06 |
| 1363305600000 | 3797.93 |
| 1363564800000 | 3740.4 |
| 1363651200000 | 3728.65 |
| 1363737600000 | 3744.63 |
| 1363824000000 | 3738.12 |
| 1363910400000 | 3739.63 |
| 1364169600000 | 3722.9 |
| 1364256000000 | 3719.86 |
| 1364342400000 | 3705.43 |
| 1364428800000 | 3716.51 |
| 1364515200000 | 3714.02 |
| 1364774400000 | 3698.19 |
| 1364860800000 | 3721.71 |
| 1364947200000 | 3719.66 |
| 1365033600000 | 3684.99 |
| 1365120000000 | 3690.69 |
| 1365379200000 | 3708.02 |
| 1365465600000 | 3728.35 |
| 1365552000000 | 3788.59 |
| 1365638400000 | 3840.3 |
| 1365724800000 | 3821.2 |
| 1365984000000 | 3794.52 |
| 1366070400000 | 3771.31 |
| 1366156800000 | 3733.55 |
| 1366243200000 | 3719.38 |
| 1366329600000 | 3727.91 |
| 1366588800000 | 3735.64 |
| 1366675200000 | 3788.21 |
| 1366761600000 | 3828.71 |
| 1366848000000 | 3857.33 |
| 1366934400000 | 3863.53 |
| 1367193600000 | 3894.13 |
| 1367280000000 | 3920.33 |
| 1367366400000 | 3912.42 |
| 1367452800000 | 3886.97 |
| 1367539200000 | 3914.03 |
| 1367798400000 | 3900.4 |
| 1367884800000 | 3938.7 |
| 1367971200000 | 3988.01 |
| 1368057600000 | 3959.73 |
| 1368144000000 | 3942.88 |
| 1368403200000 | 3956.93 |
| 1368489600000 | 3961.41 |
| 1368576000000 | 3976.19 |
| 1368662400000 | 3984.19 |
| 1368748800000 | 3965.74 |
| 1369008000000 | 4005.45 |
| 1369094400000 | 4006.34 |
| 1369180800000 | 4007.03 |
| 1369267200000 | 3903.59 |
| 1369353600000 | 3902.02 |
| 1369612800000 | 3880.46 |
| 1369699200000 | 3898.99 |
| 1369785600000 | 3886.97 |
| 1369872000000 | 3878.31 |
| 1369958400000 | 3831.06 |
| 1370217600000 | 3809.14 |
| 1370304000000 | 3843.82 |
| 1370390400000 | 3777.26 |
| 1370476800000 | 3758.93 |
| 1370563200000 | 3790.66 |
| 1370822400000 | 3809.25 |
| 1370908800000 | 3807.14 |
| 1370995200000 | 3817.3 |
| 1371081600000 | 3779.91 |
| 1371168000000 | 3806.86 |
| 1371427200000 | 3849.25 |
| 1371513600000 | 3845.25 |
| 1371600000000 | 3865.42 |
| 1371686400000 | 3685.75 |
| 1371772800000 | 3663.64 |
| 1372032000000 | 3603.54 |
| 1372118400000 | 3623.1 |
| 1372204800000 | 3659.52 |
| 1372291200000 | 3693.42 |
| 1372377600000 | 3697.79 |
| 1372636800000 | 3734.37 |
| 1372723200000 | 3739.73 |
| 1372809600000 | 3708.6 |
| 1372896000000 | 3755.88 |
| 1372982400000 | 3714.57 |
| 1373241600000 | 3737.03 |
| 1373328000000 | 3766.36 |
| 1373414400000 | 3793.38 |
| 1373500800000 | 3861.14 |
| 1373587200000 | 3854.88 |
| 1373846400000 | 3861.38 |
| 1373932800000 | 3879.21 |
| 1374019200000 | 3883.44 |
| 1374105600000 | 3900.5 |
| 1374192000000 | 3905.82 |
| 1374451200000 | 3937 |
| 1374537600000 | 3941.56 |
| 1374624000000 | 3955.15 |
| 1374710400000 | 3932.01 |
| 1374796800000 | 3919.24 |
| 1375056000000 | 3888.86 |
| 1375142400000 | 3899.8 |
| 1375228800000 | 3887.9 |
| 1375315200000 | 3927.24 |
| 1375401600000 | 3977.94 |
| 1375660800000 | 3963.06 |
| 1375747200000 | 3981.81 |
| 1375833600000 | 3951.76 |
| 1375920000000 | 3976.76 |
| 1376006400000 | 3988.47 |
| 1376265600000 | 3977.08 |
| 1376352000000 | 3984.95 |
| 1376438400000 | 4013.83 |
| 1376524800000 | 3970.11 |
| 1376611200000 | 3989.32 |
| 1376870400000 | 3975.96 |
| 1376956800000 | 3949.63 |
| 1377043200000 | 3915.07 |
| 1377129600000 | 3921.95 |
| 1377216000000 | 3966.45 |
| 1377475200000 | 3960.71 |
| 1377561600000 | 3922.92 |
| 1377648000000 | 3880.97 |
| 1377734400000 | 3873.72 |
| 1377820800000 | 3839.28 |
| 1378080000000 | 3892.93 |
| 1378166400000 | 3901.15 |
| 1378252800000 | 3923.64 |
| 1378339200000 | 3922.36 |
| 1378425600000 | 3948.75 |
| 1378684800000 | 3979.24 |
| 1378771200000 | 4025.06 |
| 1378857600000 | 4048.57 |
| 1378944000000 | 4052.65 |
| 1379030400000 | 4043.2 |
| 1379289600000 | 4091.66 |
| 1379376000000 | 4070.99 |
| 1379462400000 | 4097.09 |
| 1379548800000 | 4175.52 |
| 1379635200000 | 4158.63 |
| 1379894400000 | 4150.48 |
| 1379980800000 | 4147.92 |
| 1380067200000 | 4151.2 |
| 1380153600000 | 4156.96 |
| 1380240000000 | 4165.5 |
| 1380499200000 | 4122.3 |
| 1380585600000 | 4140.19 |
| 1380672000000 | 4129.73 |
| 1380758400000 | 4129.45 |
| 1380844800000 | 4121.11 |
| 1381104000000 | 4095.5 |
| 1381190400000 | 4082.73 |
| 1381276800000 | 4064.16 |
| 1381363200000 | 4111.01 |
| 1381449600000 | 4150.02 |
| 1381708800000 | 4160.45 |
| 1381795200000 | 4167.59 |
| 1381881600000 | 4169.6 |
| 1381968000000 | 4231.98 |
| 1382054400000 | 4262.57 |
| 1382313600000 | 4268.67 |
| 1382400000000 | 4309.03 |
| 1382486400000 | 4282.12 |
| 1382572800000 | 4303.32 |
| 1382659200000 | 4279.43 |
| 1382918400000 | 4290.79 |
| 1383004800000 | 4287.85 |
| 1383091200000 | 4299.64 |
| 1383177600000 | 4262.46 |
| 1383264000000 | 4219.42 |
| 1383523200000 | 4235.76 |
| 1383609600000 | 4225.02 |
| 1383696000000 | 4256.4 |
| 1383782400000 | 4212.66 |
| 1383868800000 | 4190.19 |
| 1384128000000 | 4215.87 |
| 1384214400000 | 4216.62 |
| 1384300800000 | 4191.08 |
| 1384387200000 | 4236.16 |
| 1384473600000 | 4265.25 |
| 1384732800000 | 4299.47 |
| 1384819200000 | 4272.6 |
| 1384905600000 | 4263.43 |
| 1384992000000 | 4251.89 |
| 1385078400000 | 4268.03 |
| 1385337600000 | 4281.22 |
| 1385424000000 | 4269.5 |
| 1385510400000 | 4274.24 |
| 1385596800000 | 4300.89 |
| 1385683200000 | 4299.88 |
| 1385942400000 | 4269.5 |
| 1386028800000 | 4241.41 |
| 1386115200000 | 4194.83 |
| 1386201600000 | 4181.42 |
| 1386288000000 | 4208.06 |
| 1386547200000 | 4228.29 |
| 1386633600000 | 4219.01 |
| 1386720000000 | 4199.9 |
| 1386806400000 | 4148 |
| 1386892800000 | 4138.17 |
| 1387152000000 | 4167.52 |
| 1387238400000 | 4149.18 |
| 1387324800000 | 4191.2 |
| 1387411200000 | 4225.32 |
| 1387497600000 | 4246.38 |
| 1387756800000 | 4279.44 |
| 1387843200000 | 4274.68 |
| 1387929600000 | 4275.21 |
| 1388016000000 | 4291.63 |
| 1388102400000 | 4345.21 |
| 1388361600000 | 4356.58 |
| 1388448000000 | 4360.6 |
| 1388620800000 | 4312.38 |
| 1388707200000 | 4320 |
| 1388966400000 | 4305.51 |
| 1389052800000 | 4311.48 |
| 1389139200000 | 4328.51 |
| 1389225600000 | 4302.78 |
| 1389312000000 | 4342.74 |
| 1389571200000 | 4352.71 |
| 1389657600000 | 4332.98 |
| 1389744000000 | 4355.73 |
| 1389830400000 | 4355.74 |
| 1389916800000 | 4363.47 |
| 1390176000000 | 4360.58 |
| 1390262400000 | 4361.23 |
| 1390348800000 | 4372.45 |
| 1390435200000 | 4354.46 |
| 1390521600000 | 4275.15 |
| 1390780800000 | 4221 |
| 1390867200000 | 4224.05 |
| 1390953600000 | 4232.61 |
| 1391040000000 | 4194.13 |
| 1391126400000 | 4173.86 |
| 1391385600000 | 4132.47 |
| 1391472000000 | 4077.99 |
| 1391558400000 | 4106.41 |
| 1391644800000 | 4160.83 |
| 1391731200000 | 4205.89 |
| 1391990400000 | 4229.04 |
| 1392076800000 | 4276.44 |
| 1392163200000 | 4295.96 |
| 1392249600000 | 4293.7 |
| 1392336000000 | 4308.5 |
| 1392595200000 | 4330.1 |
| 1392681600000 | 4367.34 |
| 1392768000000 | 4371.62 |
| 1392854400000 | 4341.56 |
| 1392940800000 | 4379.26 |
| 1393200000000 | 4395.16 |
| 1393286400000 | 4410.8 |
| 1393372800000 | 4383.06 |
| 1393459200000 | 4378.98 |
| 1393545600000 | 4405.78 |
| 1393804800000 | 4322.99 |
| 1393891200000 | 4377.64 |
| 1393977600000 | 4385.61 |
| 1394064000000 | 4419.5 |
| 1394150400000 | 4389.14 |
| 1394409600000 | 4365.36 |
| 1394496000000 | 4368.77 |
| 1394582400000 | 4327.39 |
| 1394668800000 | 4305.27 |
| 1394755200000 | 4255.86 |
| 1395014400000 | 4279.52 |
| 1395100800000 | 4308.05 |
| 1395187200000 | 4302.19 |
| 1395273600000 | 4249.51 |
| 1395360000000 | 4260.15 |
| 1395619200000 | 4248.14 |
| 1395705600000 | 4285.46 |
| 1395792000000 | 4320.28 |
| 1395878400000 | 4329.16 |
| 1395964800000 | 4356.78 |
| 1396224000000 | 4383.86 |
| 1396310400000 | 4401.34 |
| 1396396800000 | 4407.18 |
| 1396483200000 | 4405.24 |
| 1396569600000 | 4422.5 |
| 1396828800000 | 4382.5 |
| 1396915200000 | 4385.11 |
| 1397001600000 | 4389.69 |
| 1397088000000 | 4393.89 |
| 1397174400000 | 4342.06 |
| 1397433600000 | 4344.78 |
| 1397520000000 | 4322.58 |
| 1397606400000 | 4373.25 |
| 1397692800000 | 4392.47 |
| 1397779200000 | 4397.52 |
| 1398038400000 | 4387.66 |
| 1398124800000 | 4422.35 |
| 1398211200000 | 4421.22 |
| 1398297600000 | 4422.34 |
| 1398384000000 | 4406.12 |
| 1398643200000 | 4403.74 |
| 1398729600000 | 4434.2 |
| 1398816000000 | 4451.45 |
| 1398902400000 | 4468.6 |
| 1398988800000 | 4464.44 |
| 1399248000000 | 4462.47 |
| 1399334400000 | 4474.08 |
| 1399420800000 | 4448.22 |
| 1399507200000 | 4481.94 |
| 1399593600000 | 4453.89 |
| 1399852800000 | 4468.49 |
| 1399939200000 | 4486.91 |
| 1400025600000 | 4502.06 |
| 1400112000000 | 4482.36 |
| 1400198400000 | 4477.19 |
| 1400457600000 | 4465.8 |
| 1400544000000 | 4454.19 |
| 1400630400000 | 4459.95 |
| 1400716800000 | 4480.02 |
| 1400803200000 | 4491.11 |
| 1401062400000 | 4523.87 |
| 1401148800000 | 4518.24 |
| 1401235200000 | 4515.52 |
| 1401321600000 | 4529.55 |
| 1401408000000 | 4530.78 |
| 1401667200000 | 4540.48 |
| 1401753600000 | 4535.27 |
| 1401840000000 | 4534.46 |
| 1401926400000 | 4545.69 |
| 1402012800000 | 4570.25 |
| 1402272000000 | 4572.44 |
| 1402358400000 | 4571.13 |
| 1402444800000 | 4569.15 |
| 1402531200000 | 4573.04 |
| 1402617600000 | 4566.16 |
| 1402876800000 | 4556.96 |
| 1402963200000 | 4553.44 |
| 1403049600000 | 4566.43 |
| 1403136000000 | 4628.28 |
| 1403222400000 | 4608.2 |
| 1403481600000 | 4599.92 |
| 1403568000000 | 4591.87 |
| 1403654400000 | 4564.75 |
| 1403740800000 | 4560.9 |
| 1403827200000 | 4567 |
| 1404086400000 | 4579.57 |
| 1404172800000 | 4612.68 |
| 1404259200000 | 4622.25 |
| 1404345600000 | 4635.13 |
| 1404432000000 | 4630.67 |
| 1404691200000 | 4603.33 |
| 1404777600000 | 4565.95 |
| 1404864000000 | 4563.76 |
| 1404950400000 | 4519.17 |
| 1405036800000 | 4522.9 |
| 1405296000000 | 4561.67 |
| 1405382400000 | 4543.13 |
| 1405468800000 | 4576.04 |
| 1405555200000 | 4541.83 |
| 1405641600000 | 4534.83 |
| 1405900800000 | 4523.66 |
| 1405987200000 | 4558.75 |
| 1406073600000 | 4565.13 |
| 1406160000000 | 4576.44 |
| 1406246400000 | 4554.93 |
| 1406505600000 | 4557.07 |
| 1406592000000 | 4559.92 |
| 1406678400000 | 4531.86 |
| 1406764800000 | 4493.76 |
| 1406851200000 | 4460.83 |
| 1407110400000 | 4448.39 |
| 1407196800000 | 4432.35 |
| 1407283200000 | 4403.17 |
| 1407369600000 | 4383.68 |
| 1407456000000 | 4352.23 |
| 1407715200000 | 4400.36 |
| 1407801600000 | 4394.04 |
| 1407888000000 | 4417.92 |
| 1407974400000 | 4434.77 |
| 1408060800000 | 4424.44 |
| 1408320000000 | 4454.36 |
| 1408406400000 | 4470.15 |
| 1408492800000 | 4460.32 |
| 1408579200000 | 4483.54 |
| 1408665600000 | 4456.61 |
| 1408924800000 | 4487.06 |
| 1409011200000 | 4503.75 |
| 1409097600000 | 4509.63 |
| 1409184000000 | 4480.43 |
| 1409270400000 | 4485.93 |
| 1409529600000 | 4485.35 |
| 1409616000000 | 4484.23 |
| 1409702400000 | 4519.92 |
| 1409788800000 | 4510.52 |
| 1409875200000 | 4494.67 |
| 1410134400000 | 4477.07 |
| 1410220800000 | 4451.18 |
| 1410307200000 | 4448.54 |
| 1410393600000 | 4450.52 |
| 1410480000000 | 4442.42 |
| 1410739200000 | 4438.58 |
| 1410825600000 | 4428.97 |
| 1410912000000 | 4436.11 |
| 1410998400000 | 4455.14 |
| 1411084800000 | 4450.52 |
| 1411344000000 | 4421.51 |
| 1411430400000 | 4395.33 |
| 1411516800000 | 4400.47 |
| 1411603200000 | 4375.47 |
| 1411689600000 | 4356.76 |
| 1411948800000 | 4337.39 |
| 1412035200000 | 4334.28 |
| 1412121600000 | 4299.16 |
| 1412208000000 | 4224.51 |
| 1412294400000 | 4206.19 |
| 1412553600000 | 4242.93 |
| 1412640000000 | 4221.17 |
| 1412726400000 | 4194.98 |
| 1412812800000 | 4193.55 |
| 1412899200000 | 4106.1 |
| 1413158400000 | 4124.18 |
| 1413244800000 | 4101.01 |
| 1413331200000 | 4051.38 |
| 1413417600000 | 4020.01 |
| 1413504000000 | 4073.04 |
| 1413763200000 | 4097.97 |
| 1413849600000 | 4131.63 |
| 1413936000000 | 4157.69 |
| 1414022400000 | 4164.37 |
| 1414108800000 | 4169.26 |
| 1414368000000 | 4176.36 |
| 1414454400000 | 4208.74 |
| 1414540800000 | 4233.13 |
| 1414627200000 | 4216.45 |
| 1414713600000 | 4266.87 |
| 1414972800000 | 4211.48 |
| 1415059200000 | 4235.84 |
| 1415145600000 | 4250.18 |
| 1415232000000 | 4233.1 |
| 1415318400000 | 4219.37 |
| 1415577600000 | 4246.97 |
| 1415664000000 | 4254.97 |
| 1415750400000 | 4242.56 |
| 1415836800000 | 4253.93 |
| 1415923200000 | 4253.88 |
| 1416182400000 | 4236.04 |
| 1416268800000 | 4285.9 |
| 1416355200000 | 4273.7 |
| 1416441600000 | 4260.69 |
| 1416528000000 | 4300.18 |
| 1416787200000 | 4303.53 |
| 1416873600000 | 4325.07 |
| 1416960000000 | 4339.98 |
| 1417046400000 | 4325.07 |
| 1417132800000 | 4319.41 |
| 1417392000000 | 4306.46 |
| 1417478400000 | 4305.82 |
| 1417564800000 | 4296.07 |
| 1417651200000 | 4292.41 |
| 1417737600000 | 4298.17 |
| 1417996800000 | 4281.44 |
| 1418083200000 | 4250.14 |
| 1418169600000 | 4214.62 |
| 1418256000000 | 4191.2 |
| 1418342400000 | 4141.71 |
| 1418601600000 | 4050.26 |
| 1418688000000 | 4103.27 |
| 1418774400000 | 4076.07 |
| 1418860800000 | 4137.62 |
| 1418947200000 | 4172.38 |
| 1419206400000 | 4189.89 |
| 1419292800000 | 4177.47 |
| 1419379200000 | 4191.54 |
| 1419465600000 | 4188.76 |
| 1419552000000 | 4190.49 |
| 1419811200000 | 4200.18 |
| 1419897600000 | 4162.17 |
| 1419984000000 | 4154.14 |
| 1420156800000 | 4124.55 |
| 1420416000000 | 4035.68 |
| 1420502400000 | 3987.58 |
| 1420588800000 | 3968.03 |
| 1420675200000 | 4058.32 |
| 1420761600000 | 4043.89 |
| 1421020800000 | 4057.71 |
| 1421107200000 | 4083.57 |
| 1421193600000 | 4040.64 |
| 1421280000000 | 4083.26 |
| 1421366400000 | 4079.25 |
| 1421625600000 | 4120.79 |
| 1421712000000 | 4139.43 |
| 1421798400000 | 4163.96 |
| 1421884800000 | 4167.98 |
| 1421971200000 | 4187.9 |
| 1422230400000 | 4197.03 |
| 1422316800000 | 4233.5 |
| 1422403200000 | 4219.84 |
| 1422489600000 | 4194.91 |
| 1422576000000 | 4170.67 |
| 1422835200000 | 4192.82 |
| 1422921600000 | 4226.95 |
| 1423008000000 | 4258.86 |
| 1423094400000 | 4260.09 |
| 1423180800000 | 4239.2 |
| 1423440000000 | 4225.7 |
| 1423526400000 | 4231.65 |
| 1423612800000 | 4205.66 |
| 1423699200000 | 4264.04 |
| 1423785600000 | 4305.52 |
| 1424044800000 | 4312.66 |
| 1424131200000 | 4313.7 |
| 1424217600000 | 4341.49 |
| 1424304000000 | 4363.94 |
| 1424390400000 | 4371.35 |
| 1424649600000 | 4387.33 |
| 1424736000000 | 4404.37 |
| 1424822400000 | 4411.48 |
| 1424908800000 | 4407.47 |
| 1424995200000 | 4419.66 |
| 1425254400000 | 4402.71 |
| 1425340800000 | 4384.46 |
| 1425427200000 | 4367.27 |
| 1425513600000 | 4378.15 |
| 1425600000000 | 4339.32 |
| 1425859200000 | 4317.78 |
| 1425945600000 | 4242.97 |
| 1426032000000 | 4244.18 |
| 1426118400000 | 4278.99 |
| 1426204800000 | 4265.33 |
| 1426464000000 | 4305.62 |
| 1426550400000 | 4304.82 |
| 1426636800000 | 4339.75 |
| 1426723200000 | 4354.36 |
| 1426809600000 | 4442.65 |
| 1427068800000 | 4476.38 |
| 1427155200000 | 4475.88 |
| 1427241600000 | 4472.94 |
| 1427328000000 | 4416.53 |
| 1427414400000 | 4412.79 |
| 1427673600000 | 4416.19 |
| 1427760000000 | 4360.94 |
| 1427846400000 | 4368.55 |
| 1427932800000 | 4413.42 |
| 1428019200000 | 4419.47 |
| 1428278400000 | 4461.12 |
| 1428364800000 | 4473.51 |
| 1428451200000 | 4468.64 |
| 1428537600000 | 4473.51 |
| 1428624000000 | 4486.73 |
| 1428883200000 | 4470.8 |
| 1428969600000 | 4504.23 |
| 1429056000000 | 4495.62 |
| 1429142400000 | 4513.93 |
| 1429228800000 | 4478.71 |
| 1429488000000 | 4487.85 |
| 1429574400000 | 4518.01 |
| 1429660800000 | 4518.95 |
| 1429747200000 | 4536.03 |
| 1429833600000 | 4572.2 |
| 1430092800000 | 4609.92 |
| 1430179200000 | 4604.53 |
| 1430265600000 | 4576.61 |
| 1430352000000 | 4539.3 |
| 1430438400000 | 4530.34 |
| 1430697600000 | 4532.64 |
| 1430784000000 | 4499.08 |
| 1430870400000 | 4527.91 |
| 1430956800000 | 4487.77 |
| 1431043200000 | 4566.83 |
| 1431302400000 | 4562.38 |
| 1431388800000 | 4554.29 |
| 1431475200000 | 4589.95 |
| 1431561600000 | 4608.01 |
| 1431648000000 | 4623.12 |
| 1431907200000 | 4620.68 |
| 1431993600000 | 4595.14 |
| 1432080000000 | 4602.44 |
| 1432166400000 | 4627.54 |
| 1432252800000 | 4598.76 |
| 1432512000000 | 4602.1 |
| 1432598400000 | 4531.32 |
| 1432684800000 | 4556.64 |
| 1432771200000 | 4554.53 |
| 1432857600000 | 4519.88 |
| 1433116800000 | 4500.83 |
| 1433203200000 | 4529 |
| 1433289600000 | 4562.4 |
| 1433376000000 | 4532.45 |
| 1433462400000 | 4441.84 |
| 1433721600000 | 4436.8 |
| 1433808000000 | 4422.23 |
| 1433894400000 | 4504.4 |
| 1433980800000 | 4513 |
| 1434067200000 | 4500.48 |
| 1434326400000 | 4447.83 |
| 1434412800000 | 4451.92 |
| 1434499200000 | 4429.23 |
| 1434585600000 | 4478.61 |
| 1434672000000 | 4480.26 |
| 1434931200000 | 4579.86 |
| 1435017600000 | 4573.18 |
| 1435104000000 | 4561.03 |
| 1435190400000 | 4554.09 |
| 1435276800000 | 4527.85 |
| 1435536000000 | 4422.05 |
| 1435622400000 | 4391.15 |
| 1435708800000 | 4421.63 |
| 1435795200000 | 4425.06 |
| 1435881600000 | 4405.88 |
| 1436140800000 | 4336.49 |
| 1436227200000 | 4273.3 |
| 1436313600000 | 4273.87 |
| 1436400000000 | 4332.64 |
| 1436486400000 | 4418.75 |
| 1436745600000 | 4443.99 |
| 1436832000000 | 4481.65 |
| 1436918400000 | 4482.75 |
| 1437004800000 | 4520.99 |
| 1437091200000 | 4508.76 |
| 1437350400000 | 4518.95 |
| 1437436800000 | 4520.59 |
| 1437523200000 | 4465.21 |
| 1437609600000 | 4479.64 |
| 1437696000000 | 4441.49 |
| 1437955200000 | 4408.48 |
| 1438041600000 | 4411.17 |
| 1438128000000 | 4442.9 |
| 1438214400000 | 4438.88 |
| 1438300800000 | 4487.04 |
| 1438560000000 | 4482.35 |
| 1438646400000 | 4476.88 |
| 1438732800000 | 4483.19 |
| 1438819200000 | 4477.24 |
| 1438905600000 | 4463.69 |
| 1439164800000 | 4500.23 |
| 1439251200000 | 4456.08 |
| 1439337600000 | 4399.87 |
| 1439424000000 | 4410.43 |
| 1439510400000 | 4397.08 |
| 1439769600000 | 4397.36 |
| 1439856000000 | 4383.91 |
| 1439942400000 | 4325.45 |
| 1440028800000 | 4286.71 |
| 1440115200000 | 4192.04 |
| 1440374400000 | 4046.49 |
| 1440460800000 | 4086.54 |
| 1440547200000 | 4071.5 |
| 1440633600000 | 4133.95 |
| 1440720000000 | 4176.81 |
| 1440979200000 | 4148.23 |
| 1441065600000 | 4046.47 |
| 1441152000000 | 4035.14 |
| 1441238400000 | 4071.08 |
| 1441324800000 | 3990.66 |
| 1441584000000 | 4011.76 |
| 1441670400000 | 4037.88 |
| 1441756800000 | 4136.34 |
| 1441843200000 | 4083.08 |
| 1441929600000 | 4070.58 |
| 1442188800000 | 4051.09 |
| 1442275200000 | 4064.12 |
| 1442361600000 | 4131.68 |
| 1442448000000 | 4139.3 |
| 1442534400000 | 4090.65 |
| 1442793600000 | 4057.8 |
| 1442880000000 | 3960.17 |
| 1442966400000 | 3951.12 |
| 1443052800000 | 3913.61 |
| 1443139200000 | 3966.56 |
| 1443398400000 | 3914.51 |
| 1443484800000 | 3846.21 |
| 1443571200000 | 3930.03 |
| 1443657600000 | 3956.14 |
| 1443744000000 | 3990.99 |
| 1444003200000 | 4069.56 |
| 1444089600000 | 4111.42 |
| 1444176000000 | 4136.44 |
| 1444262400000 | 4145.64 |
| 1444348800000 | 4204.67 |
| 1444608000000 | 4206.77 |
| 1444694400000 | 4166.32 |
| 1444780800000 | 4141.81 |
| 1444867200000 | 4196.45 |
| 1444953600000 | 4221.65 |
| 1445212800000 | 4198.91 |
| 1445299200000 | 4190.34 |
| 1445385600000 | 4208.18 |
| 1445472000000 | 4213.62 |
| 1445558400000 | 4255.87 |
| 1445817600000 | 4260.22 |
| 1445904000000 | 4225.21 |
| 1445990400000 | 4257.87 |
| 1446076800000 | 4213.36 |
| 1446163200000 | 4242.12 |
| 1446422400000 | 4221.02 |
| 1446508800000 | 4217.07 |
| 1446595200000 | 4220.69 |
| 1446681600000 | 4216.26 |
| 1446768000000 | 4181.34 |
| 1447027200000 | 4165.51 |
| 1447113600000 | 4152.59 |
| 1447200000000 | 4186.45 |
| 1447286400000 | 4151.22 |
| 1447372800000 | 4112.61 |
| 1447632000000 | 4098.35 |
| 1447718400000 | 4162.98 |
| 1447804800000 | 4156.77 |
| 1447891200000 | 4218.09 |
| 1447977600000 | 4211.31 |
| 1448236800000 | 4185.38 |
| 1448323200000 | 4164.92 |
| 1448409600000 | 4177.21 |
| 1448496000000 | 4215.78 |
| 1448582400000 | 4192.39 |
| 1448841600000 | 4176.1 |
| 1448928000000 | 4207.3 |
| 1449014400000 | 4193.77 |
| 1449100800000 | 4174.97 |
| 1449187200000 | 4151.12 |
| 1449446400000 | 4158.22 |
| 1449532800000 | 4099.2 |
| 1449619200000 | 4106.43 |
| 1449705600000 | 4090.36 |
| 1449792000000 | 4054.18 |
| 1450051200000 | 3991.66 |
| 1450137600000 | 4012.47 |
| 1450224000000 | 4060.89 |
| 1450310400000 | 4077.4 |
| 1450396800000 | 4045.53 |
| 1450656000000 | 4034.99 |
| 1450742400000 | 4050.59 |
| 1450828800000 | 4103.83 |
| 1450915200000 | 4130.29 |
| 1451001600000 | 4125.82 |
| 1451260800000 | 4122.03 |
| 1451347200000 | 4155.34 |
| 1451433600000 | 4144.61 |
| 1451520000000 | 4118.54 |
| 1451865600000 | 4011.05 |
| 1451952000000 | 3999.05 |
| 1452038400000 | 3959.19 |
| 1452124800000 | 3891.52 |
| 1452211200000 | 3861.1 |
| 1452470400000 | 3837.7 |
| 1452556800000 | 3818.34 |
| 1452643200000 | 3863.8 |
| 1452729600000 | 3798.52 |
| 1452816000000 | 3754.51 |
| 1453075200000 | 3714.07 |
| 1453161600000 | 3754.8 |
| 1453248000000 | 3641.29 |
| 1453334400000 | 3642.02 |
| 1453420800000 | 3763.14 |
| 1453680000000 | 3762.44 |
| 1453766400000 | 3766.93 |
| 1453852800000 | 3804.26 |
| 1453939200000 | 3776.34 |
| 1454025600000 | 3817.37 |
| 1454284800000 | 3847.8 |
| 1454371200000 | 3789.47 |
| 1454457600000 | 3761.72 |
| 1454544000000 | 3796.41 |
| 1454630400000 | 3754.01 |
| 1454889600000 | 3689.82 |
| 1454976000000 | 3629.54 |
| 1455062400000 | 3621.38 |
| 1455148800000 | 3582.25 |
| 1455235200000 | 3575.21 |
| 1455494400000 | 3688.41 |
| 1455580800000 | 3693.54 |
| 1455667200000 | 3737.02 |
| 1455753600000 | 3761.12 |
| 1455840000000 | 3731.02 |
| 1456099200000 | 3771.71 |
| 1456185600000 | 3737.18 |
| 1456272000000 | 3672.33 |
| 1456358400000 | 3727.56 |
| 1456444800000 | 3737.95 |
| 1456704000000 | 3737.14 |
| 1456790400000 | 3770.95 |
| 1456876800000 | 3833.31 |
| 1456963200000 | 3875.86 |
| 1457049600000 | 3917.74 |
| 1457308800000 | 3901.57 |
| 1457395200000 | 3887.46 |
| 1457481600000 | 3884.7 |
| 1457568000000 | 3880.63 |
| 1457654400000 | 3959.67 |
| 1457913600000 | 3977.27 |
| 1458000000000 | 3941.37 |
| 1458086400000 | 3916.51 |
| 1458172800000 | 3999.22 |
| 1458259200000 | 3991.49 |
| 1458518400000 | 3975.74 |
| 1458604800000 | 3981.23 |
| 1458691200000 | 3950.58 |
| 1458777600000 | 3893.71 |
| 1458864000000 | 3905.02 |
| 1459123200000 | 3923.76 |
| 1459209600000 | 3924.08 |
| 1459296000000 | 3994.54 |
| 1459382400000 | 3972.13 |
| 1459468800000 | 3884.63 |
| 1459728000000 | 3912.96 |
| 1459814400000 | 3835.91 |
| 1459900800000 | 3863.61 |
| 1459987200000 | 3870.87 |
| 1460073600000 | 3913.73 |
| 1460332800000 | 3930.53 |
| 1460419200000 | 3944.87 |
| 1460505600000 | 4022.09 |
| 1460592000000 | 4067.59 |
| 1460678400000 | 4066.3 |
| 1460937600000 | 4050.18 |
| 1461024000000 | 4137.05 |
| 1461110400000 | 4146.4 |
| 1461196800000 | 4154.81 |
| 1461283200000 | 4124.98 |
| 1461542400000 | 4114.53 |
| 1461628800000 | 4120.44 |
| 1461715200000 | 4110.86 |
| 1461801600000 | 4110.6 |
| 1461888000000 | 4096.48 |
| 1462147200000 | 4081.68 |
| 1462233600000 | 4037.42 |
| 1462320000000 | 3986.31 |
| 1462406400000 | 3974.6 |
| 1462492800000 | 3971.05 |
| 1462752000000 | 3969.37 |
| 1462838400000 | 4012.69 |
| 1462924800000 | 4012.12 |
| 1463011200000 | 3992.1 |
| 1463097600000 | 3960.7 |
| 1463356800000 | 3978 |
| 1463443200000 | 3992.53 |
| 1463529600000 | 3993.59 |
| 1463616000000 | 3938.75 |
| 1463702400000 | 3973.98 |
| 1463961600000 | 3962.75 |
| 1464048000000 | 3996.26 |
| 1464134400000 | 4049.48 |
| 1464220800000 | 4071.54 |
| 1464307200000 | 4070.6 |
| 1464566400000 | 4078.05 |
| 1464652800000 | 4068.25 |
| 1464739200000 | 4048.72 |
| 1464825600000 | 4031.58 |
| 1464912000000 | 4075.17 |
| 1465171200000 | 4089.75 |
| 1465257600000 | 4130.22 |
| 1465344000000 | 4139.94 |
| 1465430400000 | 4086.92 |
| 1465516800000 | 4003.35 |
| 1465776000000 | 3925.47 |
| 1465862400000 | 3844.71 |
| 1465948800000 | 3877.54 |
| 1466035200000 | 3829.35 |
| 1466121600000 | 3892.06 |
| 1466380800000 | 4031.51 |
| 1466467200000 | 4048.53 |
| 1466553600000 | 4054.34 |
| 1466640000000 | 4117.16 |
| 1466726400000 | 3828.02 |
| 1466985600000 | 3725.56 |
| 1467072000000 | 3788.34 |
| 1467158400000 | 3904.09 |
| 1467244800000 | 3940.09 |
| 1467331200000 | 3966.38 |
| 1467590400000 | 3965.96 |
| 1467676800000 | 3920.76 |
| 1467763200000 | 3856.11 |
| 1467849600000 | 3878.4 |
| 1467936000000 | 3898.13 |
| 1468195200000 | 3960.99 |
| 1468281600000 | 4006.04 |
| 1468368000000 | 4028.24 |
| 1468454400000 | 4049.87 |
| 1468540800000 | 4044.41 |
| 1468800000000 | 4048.37 |
| 1468886400000 | 4023.59 |
| 1468972800000 | 4048.01 |
| 1469059200000 | 4057.56 |
| 1469145600000 | 4042.32 |
| 1469404800000 | 4043.07 |
| 1469491200000 | 4051.7 |
| 1469577600000 | 4063.51 |
| 1469664000000 | 4054.09 |
| 1469750400000 | 4129.64 |
| 1470009600000 | 4113.79 |
| 1470096000000 | 4085.14 |
| 1470182400000 | 4043.84 |
| 1470268800000 | 4071.46 |
| 1470355200000 | 4076.52 |
| 1470614400000 | 4101.18 |
| 1470700800000 | 4152.26 |
| 1470787200000 | 4161.71 |
| 1470873600000 | 4188.37 |
| 1470960000000 | 4194.48 |
| 1471219200000 | 4196.05 |
| 1471305600000 | 4178.78 |
| 1471392000000 | 4174.72 |
| 1471478400000 | 4187.25 |
| 1471564800000 | 4169.01 |
| 1471824000000 | 4173.87 |
| 1471910400000 | 4195.84 |
| 1471996800000 | 4191.34 |
| 1472083200000 | 4175.57 |
| 1472169600000 | 4175.58 |
| 1472428800000 | 4144.21 |
| 1472515200000 | 4148.19 |
| 1472601600000 | 4140.05 |
| 1472688000000 | 4159.6 |
| 1472774400000 | 4200.59 |
| 1473033600000 | 4215.14 |
| 1473120000000 | 4246.6 |
| 1473206400000 | 4260.42 |
| 1473292800000 | 4257.25 |
| 1473379200000 | 4195.79 |
| 1473638400000 | 4153.26 |
| 1473724800000 | 4122.2 |
| 1473811200000 | 4110.25 |
| 1473897600000 | 4117.97 |
| 1473984000000 | 4088.14 |
| 1474243200000 | 4129.7 |
| 1474329600000 | 4129.97 |
| 1474416000000 | 4175.77 |
| 1474502400000 | 4246.88 |
| 1474588800000 | 4218 |
| 1474848000000 | 4180.17 |
| 1474934400000 | 4176.97 |
| 1475020800000 | 4181.01 |
| 1475107200000 | 4202.03 |
| 1475193600000 | 4186.79 |
| 1475452800000 | 4189.66 |
| 1475539200000 | 4195.46 |
| 1475625600000 | 4191.12 |
| 1475712000000 | 4177.15 |
| 1475798400000 | 4165.36 |
| 1476057600000 | 4179.97 |
| 1476144000000 | 4140.32 |
| 1476230400000 | 4101.52 |
| 1476316800000 | 4080.84 |
| 1476403200000 | 4107.47 |
| 1476662400000 | 4090.12 |
| 1476748800000 | 4131.2 |
| 1476835200000 | 4145.05 |
| 1476921600000 | 4148.22 |
| 1477008000000 | 4129.2 |
| 1477267200000 | 4130.68 |
| 1477353600000 | 4125.66 |
| 1477440000000 | 4130.74 |
| 1477526400000 | 4120.63 |
| 1477612800000 | 4114.66 |
| 1477872000000 | 4111.37 |
| 1477958400000 | 4110.49 |
| 1478044800000 | 4087.33 |
| 1478131200000 | 4079.14 |
| 1478217600000 | 4046.56 |
| 1478476800000 | 4069.25 |
| 1478563200000 | 4082.88 |
| 1478649600000 | 4041.33 |
| 1478736000000 | 4071.36 |
| 1478822400000 | 4060.21 |
| 1479081600000 | 4030.05 |
| 1479168000000 | 4037.61 |
| 1479254400000 | 4023.66 |
| 1479340800000 | 4043.13 |
| 1479427200000 | 3995.48 |
| 1479686400000 | 4024.06 |
| 1479772800000 | 4023.27 |
| 1479859200000 | 3996.79 |
| 1479945600000 | 4022.02 |
| 1480032000000 | 4046.01 |
| 1480291200000 | 4029.01 |
| 1480377600000 | 4038.04 |
| 1480464000000 | 4033.9 |
| 1480550400000 | 4036.78 |
| 1480636800000 | 4036.12 |
| 1480896000000 | 4052.13 |
| 1480982400000 | 4092.37 |
| 1481068800000 | 4142.37 |
| 1481155200000 | 4150.16 |
| 1481241600000 | 4159.59 |
| 1481500800000 | 4170.66 |
| 1481587200000 | 4215.18 |
| 1481673600000 | 4207 |
| 1481760000000 | 4132.14 |
| 1481846400000 | 4142.72 |
| 1482105600000 | 4158.02 |
| 1482192000000 | 4149.19 |
| 1482278400000 | 4157.58 |
| 1482364800000 | 4157.79 |
| 1482451200000 | 4157.98 |
| 1482710400000 | 4152.73 |
| 1482796800000 | 4151.04 |
| 1482883200000 | 4144.71 |
| 1482969600000 | 4159.45 |
| 1483056000000 | 4178.77 |
| 1483315200000 | 4191.06 |
| 1483401600000 | 4160.63 |
| 1483488000000 | 4216.3 |
| 1483574400000 | 4271.08 |
| 1483660800000 | 4253.16 |
| 1483920000000 | 4239.06 |
| 1484006400000 | 4254.16 |
| 1484092800000 | 4224.58 |
| 1484179200000 | 4272.08 |
| 1484265600000 | 4286.27 |
| 1484524800000 | 4257.63 |
| 1484611200000 | 4269.43 |
| 1484697600000 | 4277.48 |
| 1484784000000 | 4244.92 |
| 1484870400000 | 4265.79 |
| 1485129600000 | 4273.27 |
| 1485216000000 | 4276.48 |
| 1485302400000 | 4318.85 |
| 1485388800000 | 4313.43 |
| 1485475200000 | 4318.18 |
| 1485734400000 | 4290.37 |
| 1485820800000 | 4291.64 |
| 1485907200000 | 4297.82 |
| 1485993600000 | 4303.66 |
| 1486080000000 | 4319.8 |
| 1486339200000 | 4293.29 |
| 1486425600000 | 4282.72 |
| 1486512000000 | 4306.29 |
| 1486598400000 | 4299.55 |
| 1486684800000 | 4315.78 |
| 1486944000000 | 4335.34 |
| 1487030400000 | 4305.56 |
| 1487116800000 | 4335.22 |
| 1487203200000 | 4365.87 |
| 1487289600000 | 4357.35 |
| 1487548800000 | 4358.55 |
| 1487635200000 | 4355.2 |
| 1487721600000 | 4366.41 |
| 1487808000000 | 4384.43 |
| 1487894400000 | 4351.83 |
| 1488153600000 | 4348.64 |
| 1488240000000 | 4355.02 |
| 1488326400000 | 4376.05 |
| 1488412800000 | 4375.58 |
| 1488499200000 | 4375.75 |
| 1488758400000 | 4374.49 |
| 1488844800000 | 4362.06 |
| 1488931200000 | 4346.25 |
| 1489017600000 | 4352.61 |
| 1489104000000 | 4394.97 |
| 1489363200000 | 4413.75 |
| 1489449600000 | 4394.88 |
| 1489536000000 | 4404.69 |
| 1489622400000 | 4475.5 |
| 1489708800000 | 4481.89 |
| 1489968000000 | 4482.02 |
| 1490054400000 | 4483.93 |
| 1490140800000 | 4446.53 |
| 1490227200000 | 4466.74 |
| 1490313600000 | 4479.04 |
| 1490572800000 | 4479.85 |
| 1490659200000 | 4516.62 |
| 1490745600000 | 4500.58 |
| 1490832000000 | 4502.31 |
| 1490918400000 | 4479.95 |
| 1491177600000 | 4460.73 |
| 1491264000000 | 4463.4 |
| 1491350400000 | 4459.99 |
| 1491436800000 | 4448.61 |
| 1491523200000 | 4447.58 |
| 1491782400000 | 4449.4 |
| 1491868800000 | 4466.55 |
| 1491955200000 | 4460.02 |
| 1492041600000 | 4443.03 |
| 1492128000000 | 4438.03 |
| 1492387200000 | 4463.07 |
| 1492473600000 | 4429.46 |
| 1492560000000 | 4429.57 |
| 1492646400000 | 4453.01 |
| 1492732800000 | 4446.67 |
| 1492992000000 | 4564.05 |
| 1493078400000 | 4593.2 |
| 1493164800000 | 4599.66 |
| 1493251200000 | 4593.12 |
| 1493337600000 | 4588.48 |
| 1493596800000 | 4600.7 |
| 1493683200000 | 4620.15 |
| 1493769600000 | 4616.47 |
| 1493856000000 | 4641.62 |
| 1493942400000 | 4673.55 |
| 1494201600000 | 4680.59 |
| 1494288000000 | 4664.11 |
| 1494374400000 | 4670.59 |
| 1494460800000 | 4665.64 |
| 1494547200000 | 4693.33 |
| 1494806400000 | 4712.62 |
| 1494892800000 | 4755.63 |
| 1494979200000 | 4742.01 |
| 1495065600000 | 4705.6 |
| 1495152000000 | 4740.7 |
| 1495411200000 | 4769.03 |
| 1495497600000 | 4766.97 |
| 1495584000000 | 4753.67 |
| 1495670400000 | 4766.46 |
| 1495756800000 | 4748.89 |
| 1496016000000 | 4743.74 |
| 1496102400000 | 4743.5 |
| 1496188800000 | 4760.86 |
| 1496275200000 | 4770.23 |
| 1496361600000 | 4829.5 |
| 1496620800000 | 4816.87 |
| 1496707200000 | 4801.8 |
| 1496793600000 | 4798.33 |
| 1496880000000 | 4776.51 |
| 1496966400000 | 4773.52 |
| 1497225600000 | 4760.23 |
| 1497312000000 | 4781.46 |
| 1497398400000 | 4802.74 |
| 1497484800000 | 4731.74 |
| 1497571200000 | 4770.62 |
| 1497830400000 | 4794.65 |
| 1497916800000 | 4759.8 |
| 1498003200000 | 4747.78 |
| 1498089600000 | 4758.09 |
| 1498176000000 | 4765.77 |
| 1498435200000 | 4779.73 |
| 1498521600000 | 4777.36 |
| 1498608000000 | 4801.18 |
| 1498694400000 | 4786.15 |
| 1498780800000 | 4752.67 |
| 1499040000000 | 4767.29 |
| 1499126400000 | 4754.45 |
| 1499212800000 | 4756.03 |
| 1499299200000 | 4754.53 |
| 1499385600000 | 4734.03 |
| 1499644800000 | 4749.37 |
| 1499731200000 | 4744.16 |
| 1499817600000 | 4803.56 |
| 1499904000000 | 4811.2 |
| 1499990400000 | 4845.26 |
| 1500249600000 | 4847.37 |
| 1500336000000 | 4848.57 |
| 1500422400000 | 4861.61 |
| 1500508800000 | 4893.26 |
| 1500595200000 | 4867.22 |
| 1500854400000 | 4848.24 |
| 1500940800000 | 4863.52 |
| 1501027200000 | 4872.13 |
| 1501113600000 | 4889.73 |
| 1501200000000 | 4877.86 |
| 1501459200000 | 4889.56 |
| 1501545600000 | 4930.89 |
| 1501632000000 | 4930.49 |
| 1501718400000 | 4938.89 |
| 1501804800000 | 4921.04 |
| 1502064000000 | 4936.47 |
| 1502150400000 | 4922.79 |
| 1502236800000 | 4895.62 |
| 1502323200000 | 4872.37 |
| 1502409600000 | 4847.21 |
| 1502668800000 | 4866.34 |
| 1502755200000 | 4852.89 |
| 1502841600000 | 4871.98 |
| 1502928000000 | 4870.15 |
| 1503014400000 | 4846.4 |
| 1503273600000 | 4848.55 |
| 1503360000000 | 4857.18 |
| 1503446400000 | 4861.43 |
| 1503532800000 | 4856.08 |
| 1503619200000 | 4875.14 |
| 1503878400000 | 4882.23 |
| 1503964800000 | 4870.13 |
| 1504051200000 | 4852.31 |
| 1504137600000 | 4884.67 |
| 1504224000000 | 4903.37 |
| 1504483200000 | 4890.2 |
| 1504569600000 | 4892.09 |
| 1504656000000 | 4897.09 |
| 1504742400000 | 4933.86 |
| 1504828800000 | 4944.25 |
| 1505088000000 | 4974.26 |
| 1505174400000 | 4988.27 |
| 1505260800000 | 4977.47 |
| 1505347200000 | 4961.03 |
| 1505433600000 | 4975.39 |
| 1505692800000 | 4980.73 |
| 1505779200000 | 5011.93 |
| 1505865600000 | 5018.74 |
| 1505952000000 | 4991.09 |
| 1506038400000 | 5012.45 |
| 1506297600000 | 4993.69 |
| 1506384000000 | 4957.58 |
| 1506470400000 | 4960.13 |
| 1506556800000 | 4983.53 |
| 1506643200000 | 5008.97 |
| 1506902400000 | 5002.67 |
| 1506988800000 | 5019.29 |
| 1507075200000 | 5018.52 |
| 1507161600000 | 5011.86 |
| 1507248000000 | 5011 |
| 1507507200000 | 5019.75 |
| 1507593600000 | 5053.4 |
| 1507680000000 | 5060.99 |
| 1507766400000 | 5067.07 |
| 1507852800000 | 5087.45 |
| 1508112000000 | 5090.31 |
| 1508198400000 | 5068.82 |
| 1508284800000 | 5080.76 |
| 1508371200000 | 5094.63 |
| 1508457600000 | 5072.88 |
| 1508716800000 | 5070.47 |
| 1508803200000 | 5067.62 |
| 1508889600000 | 5056.08 |
| 1508976000000 | 5057.94 |
| 1509062400000 | 5057.45 |
| 1509321600000 | 5082.3 |
| 1509408000000 | 5088.7 |
| 1509494400000 | 5107.97 |
| 1509580800000 | 5120.61 |
| 1509667200000 | 5108.49 |
| 1509926400000 | 5105.91 |
| 1510012800000 | 5107.87 |
| 1510099200000 | 5120.67 |
| 1510185600000 | 5093.68 |
| 1510272000000 | 5086.11 |
| 1510531200000 | 5055 |
| 1510617600000 | 5052.32 |
| 1510704000000 | 5026 |
| 1510790400000 | 5056.15 |
| 1510876800000 | 5055.82 |
| 1511136000000 | 5061.34 |
| 1511222400000 | 5083.24 |
| 1511308800000 | 5108.1 |
| 1511395200000 | 5129.83 |
| 1511481600000 | 5155.4 |
| 1511740800000 | 5136.3 |
| 1511827200000 | 5131.3 |
| 1511913600000 | 5134.07 |
| 1512000000000 | 5137.34 |
| 1512086400000 | 5095.11 |
| 1512345600000 | 5112.9 |
| 1512432000000 | 5099.69 |
| 1512518400000 | 5067.71 |
| 1512604800000 | 5074.59 |
| 1512691200000 | 5092.49 |
| 1512950400000 | 5117.92 |
| 1513036800000 | 5122.95 |
| 1513123200000 | 5132.35 |
| 1513209600000 | 5121.03 |
| 1513296000000 | 5099.04 |
| 1513555200000 | 5176.29 |
| 1513641600000 | 5152.77 |
| 1513728000000 | 5149.95 |
| 1513814400000 | 5163.53 |
| 1513900800000 | 5159.73 |
| 1514160000000 | 5161.61 |
| 1514246400000 | 5163.31 |
| 1514332800000 | 5179.96 |
| 1514419200000 | 5184.9 |
| 1514505600000 | 5202.78 |
| 1514851200000 | 5215.06 |
| 1514937600000 | 5224.32 |
| 1515024000000 | 5304.23 |
| 1515110400000 | 5335.34 |
| 1515369600000 | 5330.61 |
| 1515456000000 | 5345.05 |
| 1515542400000 | 5365.36 |
| 1515628800000 | 5369.91 |
| 1515715200000 | 5403.12 |
| 1515974400000 | 5455.74 |
| 1516060800000 | 5451.73 |
| 1516147200000 | 5447.67 |
| 1516233600000 | 5441.6 |
| 1516320000000 | 5468.79 |
| 1516579200000 | 5490.36 |
| 1516665600000 | 5531.24 |
| 1516752000000 | 5547.32 |
| 1516838400000 | 5554.07 |
| 1516924800000 | 5548.18 |
| 1517184000000 | 5513.75 |
| 1517270400000 | 5479.7 |
| 1517356800000 | 5466.62 |
| 1517443200000 | 5469.8 |
| 1517529600000 | 5393.93 |
| 1517788800000 | 5302.69 |
| 1517875200000 | 5137.42 |
| 1517961600000 | 5192.42 |
| 1518048000000 | 5142.44 |
| 1518134400000 | 5065.54 |
| 1518393600000 | 5115.65 |
| 1518480000000 | 5123.25 |
| 1518566400000 | 5172.64 |
| 1518652800000 | 5238.58 |
| 1518739200000 | 5280.68 |
| 1518998400000 | 5266.8 |
| 1519084800000 | 5250.01 |
| 1519171200000 | 5238.1 |
| 1519257600000 | 5231.46 |
| 1519344000000 | 5253.83 |
| 1519603200000 | 5284.32 |
| 1519689600000 | 5270.46 |
| 1519776000000 | 5221.29 |
| 1519862400000 | 5150.01 |
| 1519948800000 | 5106.14 |
| 1520208000000 | 5122.23 |
| 1520294400000 | 5170.21 |
| 1520380800000 | 5162.64 |
| 1520467200000 | 5187.16 |
| 1520553600000 | 5197.42 |
| 1520812800000 | 5240.2 |
| 1520899200000 | 5233.21 |
| 1520985600000 | 5214.15 |
| 1521072000000 | 5222.27 |
| 1521158400000 | 5213.2 |
| 1521417600000 | 5178.03 |
| 1521504000000 | 5168.08 |
| 1521590400000 | 5164.85 |
| 1521676800000 | 5145.47 |
| 1521763200000 | 5077.71 |
| 1522022400000 | 5080.46 |
| 1522108800000 | 5137.79 |
| 1522195200000 | 5124.09 |
| 1522281600000 | 5125.69 |
| 1522368000000 | 5134.48 |
| 1522627200000 | 5132.28 |
| 1522713600000 | 5101.72 |
| 1522800000000 | 5095.12 |
| 1522886400000 | 5162.42 |
| 1522972800000 | 5162.38 |
| 1523232000000 | 5190.32 |
| 1523318400000 | 5242.48 |
| 1523404800000 | 5237.47 |
| 1523491200000 | 5226.52 |
| 1523577600000 | 5240.4 |
| 1523836800000 | 5244.62 |
| 1523923200000 | 5260.62 |
| 1524009600000 | 5296.18 |
| 1524096000000 | 5292.79 |
| 1524182400000 | 5259.21 |
| 1524441600000 | 5245.48 |
| 1524528000000 | 5256.08 |
| 1524614400000 | 5217.52 |
| 1524700800000 | 5232.83 |
| 1524787200000 | 5250.72 |
| 1525046400000 | 5254.38 |
| 1525132800000 | 5219.33 |
| 1525219200000 | 5224.13 |
| 1525305600000 | 5210.56 |
| 1525392000000 | 5225.16 |
| 1525651200000 | 5242.89 |
| 1525737600000 | 5233.08 |
| 1525824000000 | 5249 |
| 1525910400000 | 5267.51 |
| 1525996800000 | 5310.35 |
| 1526256000000 | 5331.8 |
| 1526342400000 | 5286.17 |
| 1526428800000 | 5268.96 |
| 1526515200000 | 5294 |
| 1526601600000 | 5287.8 |
| 1526860800000 | 5292.85 |
| 1526947200000 | 5309.31 |
| 1527033600000 | 5245.64 |
| 1527120000000 | 5229.22 |
| 1527206400000 | 5204.64 |
| 1527465600000 | 5182.64 |
| 1527552000000 | 5124.33 |
| 1527638400000 | 5125.71 |
| 1527724800000 | 5134.86 |
| 1527811200000 | 5153.31 |
| 1528070400000 | 5197.52 |
| 1528156800000 | 5173.79 |
| 1528243200000 | 5209.13 |
| 1528329600000 | 5229.06 |
| 1528416000000 | 5200.33 |
| 1528675200000 | 5235.96 |
| 1528761600000 | 5224.51 |
| 1528848000000 | 5224 |
| 1528934400000 | 5214.45 |
| 1529020800000 | 5177.58 |
| 1529280000000 | 5134.91 |
| 1529366400000 | 5081.21 |
| 1529452800000 | 5105.84 |
| 1529539200000 | 5087.87 |
| 1529625600000 | 5132.18 |
| 1529884800000 | 5061.23 |
| 1529971200000 | 5056.88 |
| 1530057600000 | 5053.33 |
| 1530144000000 | 5030.1 |
| 1530230400000 | 5081.57 |
| 1530489600000 | 5008.12 |
| 1530576000000 | 5051.28 |
| 1530662400000 | 5052.32 |
| 1530748800000 | 5074.04 |
| 1530835200000 | 5112.63 |
| 1531094400000 | 5149.86 |
| 1531180800000 | 5149.41 |
| 1531267200000 | 5086.67 |
| 1531353600000 | 5100.37 |
| 1531440000000 | 5118.55 |
| 1531699200000 | 5116.3 |
| 1531785600000 | 5118.11 |
| 1531872000000 | 5133.35 |
| 1531958400000 | 5118.47 |
| 1532044800000 | 5155.3 |
| 1532304000000 | 5145.35 |
| 1532390400000 | 5187.91 |
| 1532476800000 | 5174.78 |
| 1532563200000 | 5202.19 |
| 1532649600000 | 5226.1 |
| 1532908800000 | 5225.29 |
| 1532995200000 | 5211.77 |
| 1533081600000 | 5196.8 |
| 1533168000000 | 5135.35 |
| 1533254400000 | 5147.46 |
| 1533513600000 | 5131.97 |
| 1533600000000 | 5178.13 |
| 1533686400000 | 5177.1 |
| 1533772800000 | 5170.06 |
| 1533859200000 | 5073.15 |
| 1534118400000 | 5027.71 |
| 1534204800000 | 5037.2 |
| 1534291200000 | 4974.18 |
| 1534377600000 | 5004.69 |
| 1534464000000 | 5018.57 |
| 1534723200000 | 5045.76 |
| 1534809600000 | 5069.05 |
| 1534896000000 | 5097.29 |
| 1534982400000 | 5067.51 |
| 1535068800000 | 5094.36 |
| 1535328000000 | 5144.24 |
| 1535414400000 | 5158.64 |
| 1535500800000 | 5162.91 |
| 1535587200000 | 5139.95 |
| 1535673600000 | 5101.97 |
| 1535932800000 | 5089.92 |
| 1536019200000 | 5040.34 |
| 1536105600000 | 5002.73 |
| 1536192000000 | 4982.54 |
| 1536278400000 | 4957.84 |
| 1536537600000 | 4976.71 |
| 1536624000000 | 4975.66 |
| 1536710400000 | 5002.66 |
| 1536796800000 | 5026.68 |
| 1536883200000 | 5049.3 |
| 1537142400000 | 5060.71 |
| 1537228800000 | 5085.27 |
| 1537315200000 | 5115.64 |
| 1537401600000 | 5164.25 |
| 1537488000000 | 5203.89 |
| 1537747200000 | 5190.12 |
| 1537833600000 | 5213.16 |
| 1537920000000 | 5219.57 |
| 1538006400000 | 5194.87 |
| 1538092800000 | 5161.32 |
| 1538352000000 | 5151.72 |
| 1538438400000 | 5129.15 |
| 1538524800000 | 5118.43 |
| 1538611200000 | 5081.87 |
| 1538697600000 | 5045.39 |
| 1538956800000 | 5003.85 |
| 1539043200000 | 4985.28 |
| 1539129600000 | 4964.09 |
| 1539216000000 | 4850.66 |
| 1539302400000 | 4845.55 |
| 1539561600000 | 4841.14 |
| 1539648000000 | 4889.89 |
| 1539734400000 | 4885.78 |
| 1539820800000 | 4847.7 |
| 1539907200000 | 4846.08 |
| 1540166400000 | 4823.98 |
| 1540252800000 | 4744.82 |
| 1540339200000 | 4717.24 |
| 1540425600000 | 4679.8 |
| 1540512000000 | 4665.9 |
| 1540771200000 | 4683.89 |
| 1540857600000 | 4692.05 |
| 1540944000000 | 4763.58 |
| 1541030400000 | 4786.59 |
| 1541116800000 | 4811.44 |
| 1541376000000 | 4797.54 |
| 1541462400000 | 4812.16 |
| 1541548800000 | 4857.24 |
| 1541635200000 | 4871.7 |
| 1541721600000 | 4829.22 |
| 1541980800000 | 4776.5 |
| 1542067200000 | 4773.54 |
| 1542153600000 | 4757.57 |
| 1542240000000 | 4745.05 |
| 1542326400000 | 4760.99 |
| 1542585600000 | 4764.78 |
| 1542672000000 | 4706.6 |
| 1542758400000 | 4725.75 |
| 1542844800000 | 4717.68 |
| 1542931200000 | 4712.97 |
| 1543190400000 | 4742.72 |
| 1543276800000 | 4730.03 |
| 1543363200000 | 4731.69 |
| 1543449600000 | 4783.45 |
| 1543536000000 | 4763.36 |
| 1543795200000 | 4832.09 |
| 1543881600000 | 4789.44 |
| 1543968000000 | 4732.66 |
| 1544054400000 | 4629.05 |
| 1544140800000 | 4656.9 |
| 1544400000000 | 4565.62 |
| 1544486400000 | 4586.32 |
| 1544572800000 | 4677.82 |
| 1544659200000 | 4674.23 |
| 1544745600000 | 4620.54 |
| 1545004800000 | 4611 |
| 1545091200000 | 4568.11 |
| 1545177600000 | 4589.86 |
| 1545264000000 | 4521.21 |
| 1545350400000 | 4504.45 |
| 1545609600000 | 4497.31 |
| 1545696000000 | 4441.68 |
| 1545782400000 | 4450.39 |
| 1545868800000 | 4452.54 |
| 1545955200000 | 4520.43 |
| 1546214400000 | 4539.41 |
| 1546387200000 | 4509.83 |
| 1546473600000 | 4516.18 |
| 1546560000000 | 4583.39 |
| 1546819200000 | 4622.04 |
| 1546905600000 | 4644.88 |
| 1546992000000 | 4702.54 |
| 1547078400000 | 4710.67 |
| 1547164800000 | 4708.58 |
| 1547424000000 | 4690.76 |
| 1547510400000 | 4709.51 |
| 1547596800000 | 4703.33 |
| 1547683200000 | 4698.42 |
| 1547769600000 | 4756.31 |
| 1548028800000 | 4754.84 |
| 1548115200000 | 4729.42 |
| 1548201600000 | 4721.93 |
| 1548288000000 | 4723.84 |
| 1548374400000 | 4771.07 |
| 1548633600000 | 4747.05 |
| 1548720000000 | 4762.37 |
| 1548806400000 | 4777.37 |
| 1548892800000 | 4826.23 |
| 1548979200000 | 4824.94 |
| 1549238400000 | 4817.83 |
| 1549324800000 | 4866.86 |
| 1549411200000 | 4858.73 |
| 1549497600000 | 4804.73 |
| 1549584000000 | 4761.85 |
| 1549843200000 | 4763.75 |
| 1549929600000 | 4810.56 |
| 1550016000000 | 4838.03 |
| 1550102400000 | 4828.06 |
| 1550188800000 | 4858.71 |
| 1550448000000 | 4896.88 |
| 1550534400000 | 4903.89 |
| 1550620800000 | 4938.08 |
| 1550707200000 | 4933.54 |
| 1550793600000 | 4937.86 |
| 1551052800000 | 4957.32 |
| 1551139200000 | 4965.71 |
| 1551225600000 | 4967.31 |
| 1551312000000 | 4953.39 |
| 1551398400000 | 4962.73 |
| 1551657600000 | 4965.5 |
| 1551744000000 | 4959.25 |
| 1551830400000 | 4960.64 |
| 1551916800000 | 4923.33 |
| 1552003200000 | 4874.59 |
| 1552262400000 | 4902.54 |
| 1552348800000 | 4933.39 |
| 1552435200000 | 4955.25 |
| 1552521600000 | 4970.3 |
| 1552608000000 | 5012.05 |
| 1552867200000 | 5038.02 |
| 1552953600000 | 5059.03 |
| 1553040000000 | 5033.36 |
| 1553126400000 | 5044.49 |
| 1553212800000 | 4998.52 |
| 1553472000000 | 4954.99 |
| 1553558400000 | 4993.19 |
| 1553644800000 | 4992.26 |
| 1553731200000 | 4966.93 |
| 1553817600000 | 4994.96 |
| 1554076800000 | 5049.15 |
| 1554163200000 | 5048.03 |
| 1554249600000 | 5101.54 |
| 1554336000000 | 5087.18 |
| 1554422400000 | 5092.58 |
| 1554681600000 | 5103.02 |
| 1554768000000 | 5098.31 |
| 1554854400000 | 5092.85 |
| 1554940800000 | 5088.54 |
| 1555027200000 | 5103.08 |
| 1555286400000 | 5122.55 |
| 1555372800000 | 5131.3 |
| 1555459200000 | 5137.98 |
| 1555545600000 | 5119.98 |
| 1555632000000 | 5120.61 |
| 1555891200000 | 5120.42 |
| 1555977600000 | 5127.16 |
| 1556064000000 | 5112.85 |
| 1556150400000 | 5098.77 |
| 1556236800000 | 5112.88 |
| 1556496000000 | 5117.3 |
| 1556582400000 | 5135.34 |
| 1556668800000 | 5147.39 |
| 1556755200000 | 5110.8 |
| 1556841600000 | 5131.41 |
| 1557100800000 | 5101.25 |
| 1557187200000 | 5045.8 |
| 1557273600000 | 5034.6 |
| 1557360000000 | 4982.54 |
| 1557446400000 | 4997.9 |
| 1557705600000 | 4960.48 |
| 1557792000000 | 4966.59 |
| 1557878400000 | 4993.24 |
| 1557964800000 | 5022.13 |
| 1558051200000 | 5018.31 |
| 1558310400000 | 5003.24 |
| 1558396800000 | 5013 |
| 1558483200000 | 5004.43 |
| 1558569600000 | 4958.83 |
| 1558656000000 | 4998.36 |
| 1558915200000 | 5007.26 |
| 1559001600000 | 4999.9 |
| 1559088000000 | 4934.87 |
| 1559174400000 | 4928.94 |
| 1559260800000 | 4902.99 |
| 1559520000000 | 4924.54 |
| 1559606400000 | 4953.01 |
| 1559692800000 | 5001.55 |
| 1559779200000 | 5007.55 |
| 1559865600000 | 5065.66 |
| 1560124800000 | 5080.2 |
| 1560211200000 | 5113.9 |
| 1560297600000 | 5095.82 |
| 1560384000000 | 5077.27 |
| 1560470400000 | 5055.1 |
| 1560729600000 | 5045.5 |
| 1560816000000 | 5089.52 |
| 1560902400000 | 5131.47 |
| 1560988800000 | 5189.3 |
| 1561075200000 | 5170.7 |
| 1561334400000 | 5192.03 |
| 1561420800000 | 5186.47 |
| 1561507200000 | 5162.48 |
| 1561593600000 | 5181.89 |
| 1561680000000 | 5203.06 |
| 1561939200000 | 5228.64 |
| 1562025600000 | 5243.63 |
| 1562112000000 | 5265.12 |
| 1562198400000 | 5276.24 |
| 1562284800000 | 5228.7 |
| 1562544000000 | 5205.73 |
| 1562630400000 | 5182.25 |
| 1562716800000 | 5191.16 |
| 1562803200000 | 5197.76 |
| 1562889600000 | 5200.1 |
| 1563148800000 | 5208.49 |
| 1563235200000 | 5198.75 |
| 1563321600000 | 5189.31 |
| 1563408000000 | 5159.51 |
| 1563494400000 | 5193.04 |
| 1563753600000 | 5188.01 |
| 1563840000000 | 5205.91 |
| 1563926400000 | 5209.12 |
| 1564012800000 | 5190.33 |
| 1564099200000 | 5180.3 |
| 1564358400000 | 5177.94 |
| 1564444800000 | 5141.85 |
| 1564531200000 | 5134.59 |
| 1564617600000 | 5129.34 |
| 1564704000000 | 5043.9 |
| 1564963200000 | 4964.26 |
| 1565049600000 | 4927.65 |
| 1565136000000 | 4952.18 |
| 1565222400000 | 5004.59 |
| 1565308800000 | 4989.72 |
| 1565568000000 | 4988.86 |
| 1565654400000 | 4964.82 |
| 1565740800000 | 4922.12 |
| 1565827200000 | 4882.86 |
| 1565913600000 | 4919.85 |
| 1566172800000 | 4965.47 |
| 1566259200000 | 4956.67 |
| 1566345600000 | 4982.05 |
| 1566432000000 | 4964.06 |
| 1566518400000 | 4957.84 |
| 1566777600000 | 4930.96 |
| 1566864000000 | 4955.5 |
| 1566950400000 | 4947.93 |
| 1567036800000 | 4975.03 |
| 1567123200000 | 5004.58 |
| 1567382400000 | 4993.71 |
| 1567468800000 | 4995.54 |
| 1567555200000 | 5048.18 |
| 1567641600000 | 5091.03 |
| 1567728000000 | 5115.79 |
| 1567987200000 | 5117.45 |
| 1568073600000 | 5120.42 |
| 1568160000000 | 5153.48 |
| 1568246400000 | 5179.99 |
| 1568332800000 | 5218.13 |
| 1568592000000 | 5171.51 |
| 1568678400000 | 5184.68 |
| 1568764800000 | 5180.44 |
| 1568851200000 | 5205.75 |
| 1568937600000 | 5204.28 |
| 1569196800000 | 5182.1 |
| 1569283200000 | 5187.56 |
| 1569369600000 | 5144.42 |
| 1569456000000 | 5160.49 |
| 1569542400000 | 5170.67 |
| 1569801600000 | 5153.54 |
| 1569888000000 | 5126.74 |
| 1569974400000 | 5039.75 |
| 1570060800000 | 5033.98 |
| 1570147200000 | 5056.04 |
| 1570406400000 | 5084.97 |
| 1570492800000 | 5049.96 |
| 1570579200000 | 5057.4 |
| 1570665600000 | 5085.58 |
| 1570752000000 | 5175.23 |
| 1571011200000 | 5160.03 |
| 1571097600000 | 5211.07 |
| 1571184000000 | 5226.21 |
| 1571270400000 | 5240.34 |
| 1571356800000 | 5235.19 |
| 1571616000000 | 5263.79 |
| 1571702400000 | 5268.06 |
| 1571788800000 | 5272 |
| 1571875200000 | 5299.24 |
| 1571961600000 | 5306.12 |
| 1572220800000 | 5309.21 |
| 1572307200000 | 5326.42 |
| 1572393600000 | 5332.77 |
| 1572480000000 | 5337.74 |
| 1572566400000 | 5366.74 |
| 1572825600000 | 5397.16 |
| 1572912000000 | 5395.56 |
| 1572998400000 | 5406.12 |
| 1573084800000 | 5411.96 |
| 1573171200000 | 5400.48 |
| 1573430400000 | 5400.04 |
| 1573516800000 | 5412.05 |
| 1573603200000 | 5392.73 |
| 1573689600000 | 5366.36 |
| 1573776000000 | 5405.88 |
| 1574035200000 | 5421.16 |
| 1574121600000 | 5417.02 |
| 1574208000000 | 5383.27 |
| 1574294400000 | 5369.04 |
| 1574380800000 | 5372.35 |
| 1574640000000 | 5407.76 |
| 1574726400000 | 5410.21 |
| 1574812800000 | 5418.94 |
| 1574899200000 | 5413.5 |
| 1574985600000 | 5393.93 |
| 1575244800000 | 5375.33 |
| 1575331200000 | 5350.34 |
| 1575417600000 | 5375.54 |
| 1575504000000 | 5379.84 |
| 1575590400000 | 5413.17 |
| 1575849600000 | 5418.24 |
| 1575936000000 | 5411.61 |
| 1576022400000 | 5422.87 |
| 1576108800000 | 5440.95 |
| 1576195200000 | 5509.94 |
| 1576454400000 | 5555.1 |
| 1576540800000 | 5548.45 |
| 1576627200000 | 5529.74 |
| 1576713600000 | 5534.11 |
| 1576800000000 | 5547.99 |
| 1577059200000 | 5543.96 |
| 1577145600000 | 5549.59 |
| 1577232000000 | 5545.61 |
| 1577318400000 | 5553.07 |
| 1577404800000 | 5587.74 |
| 1577664000000 | 5568.71 |
| 1577750400000 | 5572.56 |
| 1577923200000 | 5605.72 |
| 1578009600000 | 5588.83 |
| 1578268800000 | 5558.41 |
| 1578355200000 | 5570.94 |
| 1578441600000 | 5549.94 |
| 1578528000000 | 5572.16 |
| 1578614400000 | 5583.56 |
| 1578873600000 | 5577.99 |
| 1578960000000 | 5593.23 |
| 1579046400000 | 5598.48 |
| 1579132800000 | 5604.27 |
| 1579219200000 | 5631.4 |
| 1579478400000 | 5625.21 |
| 1579564800000 | 5613.25 |
| 1579651200000 | 5612.59 |
| 1579737600000 | 5571.63 |
| 1579824000000 | 5596.03 |
| 1580083200000 | 5491.39 |
| 1580169600000 | 5499.28 |
| 1580256000000 | 5516.5 |
| 1580342400000 | 5470.49 |
| 1580428800000 | 5455.99 |
| 1580688000000 | 5436.45 |
| 1580774400000 | 5494.98 |
| 1580860800000 | 5539.07 |
| 1580947200000 | 5588.42 |
| 1581033600000 | 5568.62 |
| 1581292800000 | 5543.57 |
| 1581379200000 | 5574.29 |
| 1581465600000 | 5596.16 |
| 1581552000000 | 5578.23 |
| 1581638400000 | 5562.17 |
| 1581897600000 | 5557.86 |
| 1581984000000 | 5522.55 |
| 1582070400000 | 5534.06 |
| 1582156800000 | 5494.38 |
| 1582243200000 | 5493.86 |
| 1582502400000 | 5362.41 |
| 1582588800000 | 5263.07 |
| 1582675200000 | 5237.43 |
| 1582761600000 | 5129.54 |
| 1582848000000 | 4968.18 |
| 1583107200000 | 5025.9 |
| 1583193600000 | 5075.46 |
| 1583280000000 | 5108.79 |
| 1583366400000 | 5107.88 |
| 1583452800000 | 4987.7 |
| 1583712000000 | 4700.24 |
| 1583798400000 | 4658.19 |
| 1583884800000 | 4581.52 |
| 1583971200000 | 4112.95 |
| 1584057600000 | 4083.28 |
| 1584316800000 | 3940.9 |
| 1584403200000 | 3985.4 |
| 1584489600000 | 3814.46 |
| 1584576000000 | 3837.24 |
| 1584662400000 | 3868.03 |
| 1584921600000 | 3762.06 |
| 1585008000000 | 4030.12 |
| 1585094400000 | 4224.8 |
| 1585180800000 | 4333.16 |
| 1585267200000 | 4303.33 |
| 1585526400000 | 4347.24 |
| 1585612800000 | 4348.12 |
| 1585699200000 | 4232.98 |
| 1585785600000 | 4204.44 |
| 1585872000000 | 4155.1 |
| 1586131200000 | 4302.46 |
| 1586217600000 | 4401.11 |
| 1586304000000 | 4407.85 |
| 1586390400000 | 4474.49 |
| 1586476800000 | 4483.72 |
| 1586736000000 | 4468.71 |
| 1586822400000 | 4542.82 |
| 1586908800000 | 4430.66 |
| 1586995200000 | 4412.14 |
| 1587081600000 | 4522.59 |
| 1587340800000 | 4521.85 |
| 1587427200000 | 4385.31 |
| 1587513600000 | 4422.22 |
| 1587600000000 | 4464.2 |
| 1587686400000 | 4425.7 |
| 1587945600000 | 4522.57 |
| 1588032000000 | 4573.36 |
| 1588118400000 | 4638.43 |
| 1588204800000 | 4617.75 |
| 1588291200000 | 4559.95 |
| 1588550400000 | 4458.16 |
| 1588636800000 | 4512.66 |
| 1588723200000 | 4497.93 |
| 1588809600000 | 4509.79 |
| 1588896000000 | 4593.98 |
| 1589155200000 | 4580.68 |
| 1589241600000 | 4599.62 |
| 1589328000000 | 4530.71 |
| 1589414400000 | 4435.93 |
| 1589500800000 | 4454.32 |
| 1589760000000 | 4590.93 |
| 1589846400000 | 4625.88 |
| 1589932800000 | 4681.79 |
| 1590019200000 | 4631.11 |
| 1590105600000 | 4588.85 |
| 1590364800000 | 4654.4 |
| 1590451200000 | 4750.54 |
| 1590537600000 | 4763.96 |
| 1590624000000 | 4871.67 |
| 1590710400000 | 4819.63 |
| 1590969600000 | 4881.84 |
| 1591056000000 | 4955.61 |
| 1591142400000 | 5071.17 |
| 1591228800000 | 5090.31 |
| 1591315200000 | 5171.91 |
| 1591574400000 | 5194.28 |
| 1591660800000 | 5193.72 |
| 1591747200000 | 5184.42 |
| 1591833600000 | 5014.21 |
| 1591920000000 | 4955.05 |
| 1592179200000 | 4904.92 |
| 1592265600000 | 5054.95 |
| 1592352000000 | 5079.83 |
| 1592438400000 | 5054.96 |
| 1592524800000 | 5066.2 |
| 1592784000000 | 5060.23 |
| 1592870400000 | 5149.56 |
| 1592956800000 | 5026.86 |
| 1593043200000 | 5004.63 |
| 1593129600000 | 5000.16 |
| 1593388800000 | 4992.97 |
| 1593475200000 | 5003.48 |
| 1593561600000 | 5010.87 |
| 1593648000000 | 5081.99 |
| 1593734400000 | 5072.63 |
| 1593993600000 | 5169.86 |
| 1594080000000 | 5128 |
| 1594166400000 | 5106.32 |
| 1594252800000 | 5077.14 |
| 1594339200000 | 5097.37 |
| 1594598400000 | 5173.67 |
| 1594684800000 | 5148.35 |
| 1594771200000 | 5246.48 |
| 1594857600000 | 5212.4 |
| 1594944000000 | 5214 |
| 1595203200000 | 5241.28 |
| 1595289600000 | 5294.43 |
| 1595376000000 | 5269.7 |
| 1595462400000 | 5274.95 |
| 1595548800000 | 5232.07 |
| 1595808000000 | 5280.67 |
| 1595894400000 | 5276.24 |
| 1595980800000 | 5267.47 |
| 1596067200000 | 5191.85 |
| 1596153600000 | 5115 |
| 1596412800000 | 5172.09 |
| 1596499200000 | 5219.74 |
| 1596585600000 | 5273.11 |
| 1596672000000 | 5234.68 |
| 1596758400000 | 5211.83 |
| 1597017600000 | 5224.23 |
| 1597104000000 | 5312.04 |
| 1597190400000 | 5377.5 |
| 1597276800000 | 5378.71 |
| 1597363200000 | 5342.66 |
| 1597622400000 | 5358.42 |
| 1597708800000 | 5367.62 |
| 1597795200000 | 5392.42 |
| 1597881600000 | 5310.52 |
| 1597968000000 | 5290.62 |
| 1598227200000 | 5366.18 |
| 1598313600000 | 5367.02 |
| 1598400000000 | 5399.36 |
| 1598486400000 | 5361.58 |
| 1598572800000 | 5387.39 |
| 1598832000000 | 5383.1 |
| 1598918400000 | 5368.41 |
| 1599004800000 | 5396.9 |
| 1599091200000 | 5360.74 |
| 1599177600000 | 5283.14 |
| 1599436800000 | 5342.35 |
| 1599523200000 | 5303.17 |
| 1599609600000 | 5341.77 |
| 1599696000000 | 5356.99 |
| 1599782400000 | 5358.3 |
| 1600041600000 | 5395.58 |
| 1600128000000 | 5406.74 |
| 1600214400000 | 5432.49 |
| 1600300800000 | 5391.06 |
| 1600387200000 | 5392.9 |
| 1600646400000 | 5239.21 |
| 1600732800000 | 5225.8 |
| 1600819200000 | 5235.37 |
| 1600905600000 | 5165.95 |
| 1600992000000 | 5163.38 |
| 1601251200000 | 5260.75 |
| 1601337600000 | 5274.59 |
| 1601424000000 | 5236.65 |
| 1601510400000 | 5247.98 |
| 1601596800000 | 5233.73 |
| 1601856000000 | 5312.38 |
| 1601942400000 | 5324.69 |
| 1602028800000 | 5312.54 |
| 1602115200000 | 5345.12 |
| 1602201600000 | 5382.66 |
| 1602460800000 | 5410.52 |
| 1602547200000 | 5378.52 |
| 1602633600000 | 5377.59 |
| 1602720000000 | 5267.2 |
| 1602806400000 | 5303.73 |
| 1603065600000 | 5332.79 |
| 1603152000000 | 5317.62 |
| 1603238400000 | 5314.6 |
| 1603324800000 | 5276.12 |
| 1603411200000 | 5306.68 |
| 1603670400000 | 5239.33 |
| 1603756800000 | 5209.92 |
| 1603843200000 | 5086.3 |
| 1603929600000 | 5047 |
| 1604016000000 | 5018.7 |
| 1604275200000 | 5096.53 |
| 1604361600000 | 5217.41 |
| 1604448000000 | 5298.07 |
| 1604534400000 | 5413.72 |
| 1604620800000 | 5435.96 |
| 1604880000000 | 5568.68 |
| 1604966400000 | 5629.42 |
| 1605052800000 | 5676.84 |
| 1605139200000 | 5663 |
| 1605225600000 | 5652.77 |
| 1605484800000 | 5738.13 |
| 1605571200000 | 5753.56 |
| 1605657600000 | 5767.12 |
| 1605744000000 | 5730.33 |
| 1605830400000 | 5758 |
| 1606089600000 | 5731.14 |
| 1606176000000 | 5826.21 |
| 1606262400000 | 5844.96 |
| 1606348800000 | 5850.56 |
| 1606435200000 | 5888.39 |
| 1606694400000 | 5808.18 |
| 1606780800000 | 5864.64 |
| 1606867200000 | 5885.33 |
| 1606953600000 | 5927.03 |
| 1607040000000 | 5945.8 |
| 1607299200000 | 5928.79 |
| 1607385600000 | 5924.34 |
| 1607472000000 | 5947.05 |
| 1607558400000 | 5947.76 |
| 1607644800000 | 5918.36 |
| 1607904000000 | 5941.58 |
| 1607990400000 | 5952.03 |
| 1608076800000 | 6005.92 |
| 1608163200000 | 6057.48 |
| 1608249600000 | 6031.09 |
| 1608508800000 | 5924.73 |
| 1608595200000 | 5920.7 |
| 1608681600000 | 5976.72 |
| 1608768000000 | 5991.37 |
| 1608854400000 | 5993.05 |
| 1609113600000 | 6036.84 |
| 1609200000000 | 6111.14 |
| 1609286400000 | 6120.13 |
| 1609372800000 | 6082.19 |
| 1609718400000 | 6124.39 |
| 1609804800000 | 6123.77 |
| 1609891200000 | 6169.25 |
| 1609977600000 | 6212.81 |
| 1610064000000 | 6277.69 |
| 1610323200000 | 6205.12 |
| 1610409600000 | 6222.6 |
| 1610496000000 | 6234.48 |
| 1610582400000 | 6270.39 |
| 1610668800000 | 6199.46 |
| 1610928000000 | 6189.21 |
| 1611014400000 | 6226.98 |
| 1611100800000 | 6246.24 |
| 1611187200000 | 6270.88 |
| 1611273600000 | 6244.34 |
| 1611532800000 | 6209.87 |
| 1611619200000 | 6229.58 |
| 1611705600000 | 6153.86 |
| 1611792000000 | 6119.22 |
| 1611878400000 | 6012.93 |
| 1612137600000 | 6053.88 |
| 1612224000000 | 6101.71 |
| 1612310400000 | 6138.48 |
| 1612396800000 | 6134.66 |
| 1612483200000 | 6183.18 |
| 1612742400000 | 6242.57 |
| 1612828800000 | 6267.73 |
| 1612915200000 | 6282.3 |
| 1613001600000 | 6299.39 |
| 1613088000000 | 6319.91 |
| 1613347200000 | 6396.51 |
| 1613433600000 | 6406.79 |
| 1613520000000 | 6343.77 |
| 1613606400000 | 6313.16 |
| 1613692800000 | 6337.8 |
| 1613952000000 | 6340.28 |
| 1614038400000 | 6345.96 |
| 1614124800000 | 6300.42 |
| 1614211200000 | 6344.78 |
| 1614297600000 | 6163.41 |
| 1614556800000 | 6247.94 |
| 1614643200000 | 6248.21 |
| 1614729600000 | 6266.66 |
| 1614816000000 | 6217.74 |
| 1614902400000 | 6135.72 |
| 1615161600000 | 6188.07 |
| 1615248000000 | 6250.65 |
| 1615334400000 | 6274.57 |
| 1615420800000 | 6321.31 |
| 1615507200000 | 6317.07 |
| 1615766400000 | 6320.6 |
| 1615852800000 | 6358.56 |
| 1615939200000 | 6346 |
| 1616025600000 | 6400.32 |
| 1616112000000 | 6354.5 |
| 1616371200000 | 6349.22 |
| 1616457600000 | 6301.45 |
| 1616544000000 | 6245.37 |
| 1616630400000 | 6248.22 |
| 1616716800000 | 6318.58 |
| 1616976000000 | 6326.35 |
| 1617062400000 | 6332.48 |
| 1617148800000 | 6311.58 |
| 1617235200000 | 6340.68 |
| 1617321600000 | 6355.04 |
| 1617580800000 | 6390.61 |
| 1617667200000 | 6414.12 |
| 1617753600000 | 6427.87 |
| 1617840000000 | 6460.19 |
| 1617926400000 | 6456.98 |
| 1618185600000 | 6438.88 |
| 1618272000000 | 6455.5 |
| 1618358400000 | 6487.45 |
| 1618444800000 | 6525.23 |
| 1618531200000 | 6565.76 |
| 1618790400000 | 6593.89 |
| 1618876800000 | 6495.85 |
| 1618963200000 | 6486.69 |
| 1619049600000 | 6551.47 |
| 1619136000000 | 6547.26 |
| 1619395200000 | 6574.15 |
| 1619481600000 | 6547.77 |
| 1619568000000 | 6559.57 |
| 1619654400000 | 6563.82 |
| 1619740800000 | 6495.59 |
| 1620000000000 | 6538.35 |
| 1620086400000 | 6465.28 |
| 1620172800000 | 6536.48 |
| 1620259200000 | 6589.32 |
| 1620345600000 | 6669.91 |
| 1620604800000 | 6709.32 |
| 1620691200000 | 6582.19 |
| 1620777600000 | 6531.82 |
| 1620864000000 | 6493.44 |
| 1620950400000 | 6602.12 |
| 1621209600000 | 6610.07 |
| 1621296000000 | 6679.02 |
| 1621382400000 | 6595.82 |
| 1621468800000 | 6653.28 |
| 1621555200000 | 6677.77 |
| 1621814400000 | 6706.11 |
| 1621900800000 | 6727.47 |
| 1621987200000 | 6716.6 |
| 1622073600000 | 6704.96 |
| 1622160000000 | 6752.99 |
| 1622419200000 | 6729.41 |
| 1622505600000 | 6773.64 |
| 1622592000000 | 6788.81 |
| 1622678400000 | 6762.95 |
| 1622764800000 | 6802.39 |
| 1623024000000 | 6821.3 |
| 1623110400000 | 6821.16 |
| 1623196800000 | 6817.58 |
| 1623283200000 | 6820.93 |
| 1623369600000 | 6821.23 |
| 1623628800000 | 6836.94 |
| 1623715200000 | 6863.35 |
| 1623801600000 | 6870.87 |
| 1623888000000 | 6784.61 |
| 1623974400000 | 6666.41 |
| 1624233600000 | 6665.9 |
| 1624320000000 | 6718.51 |
| 1624406400000 | 6699.17 |
| 1624492800000 | 6726.99 |
| 1624579200000 | 6760.64 |
| 1624838400000 | 6731.41 |
| 1624924800000 | 6723.75 |
| 1625011200000 | 6662.09 |
| 1625097600000 | 6674.01 |
| 1625184000000 | 6689.69 |
| 1625443200000 | 6710.49 |
| 1625529600000 | 6679 |
| 1625616000000 | 6689.4 |
| 1625702400000 | 6632.8 |
| 1625788800000 | 6683.79 |
| 1626048000000 | 6754.03 |
| 1626134400000 | 6750.95 |
| 1626220800000 | 6745.18 |
| 1626307200000 | 6683.47 |
| 1626393600000 | 6657.34 |
| 1626652800000 | 6538.05 |
| 1626739200000 | 6520.03 |
| 1626825600000 | 6609.65 |
| 1626912000000 | 6644.16 |
| 1626998400000 | 6669.8 |
| 1627257600000 | 6695.69 |
| 1627344000000 | 6683.62 |
| 1627430400000 | 6684.88 |
| 1627516800000 | 6768.32 |
| 1627603200000 | 6710.08 |
| 1627862400000 | 6794.28 |
| 1627948800000 | 6799.25 |
| 1628035200000 | 6818.52 |
| 1628121600000 | 6839.29 |
| 1628208000000 | 6799.34 |
| 1628467200000 | 6811.36 |
| 1628553600000 | 6814.39 |
| 1628640000000 | 6856.2 |
| 1628726400000 | 6860.91 |
| 1628812800000 | 6909.71 |
| 1629072000000 | 6856.72 |
| 1629158400000 | 6818.02 |
| 1629244800000 | 6816.36 |
| 1629331200000 | 6706.68 |
| 1629417600000 | 6698.32 |
| 1629676800000 | 6794.64 |
| 1629763200000 | 6820.19 |
| 1629849600000 | 6814.06 |
| 1629936000000 | 6796.83 |
| 1630022400000 | 6823.09 |
| 1630281600000 | 6848.39 |
| 1630368000000 | 6843.93 |
| 1630454400000 | 6901 |
| 1630540800000 | 6924.26 |
| 1630627200000 | 6942.48 |
| 1630886400000 | 6992.98 |
| 1630972800000 | 6976.16 |
| 1631059200000 | 6921.8 |
| 1631145600000 | 6902.37 |
| 1631232000000 | 6923 |
| 1631491200000 | 6927.12 |
| 1631577600000 | 6948.54 |
| 1631664000000 | 6900.71 |
| 1631750400000 | 6882.78 |
| 1631836800000 | 6829.86 |
| 1632096000000 | 6740.86 |
| 1632182400000 | 6766.9 |
| 1632268800000 | 6793.51 |
| 1632355200000 | 6841.71 |
| 1632441600000 | 6808.91 |
| 1632700800000 | 6795.65 |
| 1632787200000 | 6671.49 |
| 1632873600000 | 6641.03 |
| 1632960000000 | 6641.84 |
| 1633046400000 | 6588.43 |
| 1633305600000 | 6571.97 |
| 1633392000000 | 6579.52 |
| 1633478400000 | 6509.69 |
| 1633564800000 | 6595.48 |
| 1633651200000 | 6604.14 |
| 1633910400000 | 6623.51 |
| 1633996800000 | 6593.82 |
| 1634083200000 | 6630.09 |
| 1634169600000 | 6701.47 |
| 1634256000000 | 6772.57 |
| 1634515200000 | 6749.15 |
| 1634601600000 | 6795.8 |
| 1634688000000 | 6820.05 |
| 1634774400000 | 6795.66 |
| 1634860800000 | 6824.05 |
| 1635120000000 | 6814.6 |
| 1635206400000 | 6852.32 |
| 1635292800000 | 6839.4 |
| 1635379200000 | 6875.22 |
| 1635465600000 | 6826.32 |
| 1635724800000 | 6903 |
| 1635811200000 | 6897.79 |
| 1635897600000 | 6912.06 |
| 1635984000000 | 6935.37 |
| 1636070400000 | 6930.8 |
| 1636329600000 | 6944.43 |
| 1636416000000 | 6919.7 |
| 1636502400000 | 6878.97 |
| 1636588800000 | 6881.32 |
| 1636675200000 | 6910.65 |
| 1636934400000 | 6935.58 |
| 1637020800000 | 6909.4 |
| 1637107200000 | 6884.28 |
| 1637193600000 | 6877.83 |
| 1637280000000 | 6867.94 |
| 1637539200000 | 6821.44 |
| 1637625600000 | 6769.51 |
| 1637712000000 | 6721.23 |
| 1637798400000 | 6749.76 |
| 1637884800000 | 6611.23 |
| 1638144000000 | 6587.29 |
| 1638230400000 | 6517.46 |
| 1638316800000 | 6640.5 |
| 1638403200000 | 6577.59 |
| 1638489600000 | 6555.96 |
| 1638748800000 | 6584.78 |
| 1638835200000 | 6724.03 |
| 1638921600000 | 6752.9 |
| 1639008000000 | 6727.2 |
| 1639094400000 | 6703.29 |
| 1639353600000 | 6672.97 |
| 1639440000000 | 6626.29 |
| 1639526400000 | 6635.29 |
| 1639612800000 | 6743.89 |
| 1639699200000 | 6675.96 |
| 1639958400000 | 6580.9 |
| 1640044800000 | 6657.12 |
| 1640131200000 | 6717.98 |
| 1640217600000 | 6774.52 |
| 1640304000000 | 6776.81 |
| 1640563200000 | 6786.75 |
| 1640649600000 | 6828.99 |
| 1640736000000 | 6837.17 |
| 1640822400000 | 6832.73 |
| 1640908800000 | 6837.89 |
| 1641168000000 | 6815.62 |
| 1641254400000 | 6892.09 |
| 1641340800000 | 6913.22 |
| 1641427200000 | 6791.89 |
| 1641513600000 | 6805.87 |
| 1641772800000 | 6745.53 |
| 1641859200000 | 6775.12 |
| 1641945600000 | 6886.23 |
| 1642032000000 | 6900.98 |
| 1642118400000 | 6821.88 |
| 1642377600000 | 6836.19 |
| 1642464000000 | 6763.55 |
| 1642550400000 | 6722.38 |
| 1642636800000 | 6778.95 |
| 1642723200000 | 6678.9 |
| 1642982400000 | 6490.92 |
| 1643068800000 | 6469.32 |
| 1643155200000 | 6531.95 |
| 1643241600000 | 6436.94 |
| 1643328000000 | 6433.41 |
| 1643587200000 | 6495.55 |
| 1643673600000 | 6577.79 |
| 1643760000000 | 6655.51 |
| 1643846400000 | 6608.16 |
| 1643932800000 | 6569.62 |
| 1644192000000 | 6606 |
| 1644278400000 | 6597.29 |
| 1644364800000 | 6704.73 |
| 1644451200000 | 6710.85 |
| 1644537600000 | 6657.54 |
| 1644796800000 | 6508.54 |
| 1644883200000 | 6569.49 |
| 1644969600000 | 6614.93 |
| 1645056000000 | 6587.5 |
| 1645142400000 | 6526.64 |
| 1645401600000 | 6467.73 |
| 1645488000000 | 6428.79 |
| 1645574400000 | 6418.45 |
| 1645660800000 | 6160.02 |
| 1645747200000 | 6364.95 |
| 1646006400000 | 6362.63 |
| 1646092800000 | 6253.18 |
| 1646179200000 | 6219.55 |
| 1646265600000 | 6167.91 |
| 1646352000000 | 5957.03 |
| 1646611200000 | 5837.55 |
| 1646697600000 | 5787.1 |
| 1646784000000 | 6017.88 |
| 1646870400000 | 6015.61 |
| 1646956800000 | 5982.99 |
| 1647216000000 | 6021.67 |
| 1647302400000 | 6005.81 |
| 1647388800000 | 6172.41 |
| 1647475200000 | 6305.35 |
| 1647561600000 | 6324.33 |
| 1647820800000 | 6328.74 |
| 1647907200000 | 6369.66 |
| 1647993600000 | 6368.97 |
| 1648080000000 | 6361.4 |
| 1648166400000 | 6352.36 |
| 1648425600000 | 6327.55 |
| 1648512000000 | 6474.77 |
| 1648598400000 | 6499.71 |
| 1648684800000 | 6436.13 |
| 1648771200000 | 6405.33 |
| 1649030400000 | 6440.08 |
| 1649116800000 | 6423.13 |
| 1649203200000 | 6321.17 |
| 1649289600000 | 6278.43 |
| 1649376000000 | 6320.38 |
| 1649635200000 | 6282.85 |
| 1649721600000 | 6242.34 |
| 1649808000000 | 6247.21 |
| 1649894400000 | 6261.22 |
| 1649980800000 | 6254.06 |
| 1650240000000 | 6226.18 |
| 1650326400000 | 6188.79 |
| 1650412800000 | 6286.84 |
| 1650499200000 | 6282.95 |
| 1650585600000 | 6152.02 |
| 1650844800000 | 6024.48 |
| 1650931200000 | 5973.08 |
| 1651017600000 | 5927.23 |
| 1651104000000 | 5954.5 |
| 1651190400000 | 6023.4 |
| 1651449600000 | 5945.61 |
| 1651536000000 | 5977.66 |
| 1651622400000 | 5941.51 |
| 1651708800000 | 5912.26 |
| 1651795200000 | 5856.42 |
| 1652054400000 | 5689.22 |
| 1652140800000 | 5697.63 |
| 1652227200000 | 5756.78 |
| 1652313600000 | 5675.05 |
| 1652400000000 | 5776 |
| 1652659200000 | 5790.72 |
| 1652745600000 | 5895.87 |
| 1652832000000 | 5874.62 |
| 1652918400000 | 5832.63 |
| 1653004800000 | 5866.34 |
| 1653264000000 | 5977.08 |
| 1653350400000 | 5953.71 |
| 1653436800000 | 5955.07 |
| 1653523200000 | 5994.63 |
| 1653609600000 | 6072.45 |
| 1653868800000 | 6154.72 |
| 1653955200000 | 6082.38 |
| 1654041600000 | 6038.71 |
| 1654128000000 | 6067.46 |
| 1654214400000 | 6059.18 |
| 1654473600000 | 6093.26 |
| 1654560000000 | 6062.36 |
| 1654646400000 | 6056.35 |
| 1654732800000 | 5956.41 |
| 1654819200000 | 5782.12 |
| 1655078400000 | 5614.41 |
| 1655164800000 | 5524.22 |
| 1655251200000 | 5555.05 |
| 1655337600000 | 5526.5 |
| 1655424000000 | 5446.56 |
| 1655683200000 | 5502.8 |
| 1655769600000 | 5556.82 |
| 1655856000000 | 5535.63 |
| 1655942400000 | 5501.97 |
| 1656028800000 | 5610.83 |
| 1656288000000 | 5679.19 |
| 1656374400000 | 5667.7 |
| 1656460800000 | 5615.53 |
| 1656547200000 | 5533.42 |
| 1656633600000 | 5489.17 |
| 1656892800000 | 5546.2 |
| 1656979200000 | 5419.04 |
| 1657065600000 | 5439.1 |
| 1657152000000 | 5523.33 |
| 1657238400000 | 5544.76 |
| 1657497600000 | 5486.68 |
| 1657584000000 | 5481.07 |
| 1657670400000 | 5467.3 |
| 1657756800000 | 5355.45 |
| 1657843200000 | 5450.83 |
| 1658102400000 | 5539.52 |
| 1658188800000 | 5615.28 |
| 1658275200000 | 5633.4 |
| 1658361600000 | 5641.95 |
| 1658448000000 | 5688.07 |
| 1658707200000 | 5673.18 |
| 1658793600000 | 5653.08 |
| 1658880000000 | 5658.89 |
| 1658966400000 | 5745.09 |
| 1659052800000 | 5805.65 |
| 1659312000000 | 5868.34 |
| 1659398400000 | 5798.51 |
| 1659484800000 | 5764.64 |
| 1659571200000 | 5821.75 |
| 1659657600000 | 5771.97 |
| 1659916800000 | 5830.41 |
| 1660003200000 | 5793.12 |
| 1660089600000 | 5894.63 |
| 1660176000000 | 5902.91 |
| 1660262400000 | 5889.97 |
| 1660521600000 | 5901.48 |
| 1660608000000 | 5887.22 |
| 1660694400000 | 5856.3 |
| 1660780800000 | 5850.51 |
| 1660867200000 | 5770.57 |
| 1661126400000 | 5708.88 |
| 1661212800000 | 5690.17 |
| 1661299200000 | 5687.19 |
| 1661385600000 | 5716.85 |
| 1661472000000 | 5673.18 |
| 1661731200000 | 5572.85 |
| 1661817600000 | 5565.54 |
| 1661904000000 | 5543.55 |
| 1661990400000 | 5398.06 |
| 1662076800000 | 5493.32 |
| 1662336000000 | 5432.75 |
| 1662422400000 | 5403.36 |
| 1662508800000 | 5363.51 |
| 1662595200000 | 5426.29 |
| 1662681600000 | 5540.04 |
| 1662940800000 | 5652.06 |
| 1663027200000 | 5539.21 |
| 1663113600000 | 5474.95 |
| 1663200000000 | 5446.81 |
| 1663286400000 | 5393.05 |
| 1663545600000 | 5376.94 |
| 1663632000000 | 5347.41 |
| 1663718400000 | 5303.3 |
| 1663804800000 | 5237.48 |
| 1663891200000 | 5104.85 |
| 1664150400000 | 5017.93 |
| 1664236800000 | 5011.27 |
| 1664323200000 | 5005.24 |
| 1664409600000 | 5024.16 |
| 1664496000000 | 5032.76 |
| 1664755200000 | 5078.23 |
| 1664841600000 | 5279.12 |
| 1664928000000 | 5234.39 |
| 1665014400000 | 5211.78 |
| 1665100800000 | 5139.24 |
| 1665360000000 | 5073.08 |
| 1665446400000 | 5027.05 |
| 1665532800000 | 5002.43 |
| 1665619200000 | 5009.38 |
| 1665705600000 | 5069.22 |
| 1665964800000 | 5122.77 |
| 1666051200000 | 5163.83 |
| 1666137600000 | 5123.81 |
| 1666224000000 | 5140.42 |
| 1666310400000 | 5087.55 |
| 1666569600000 | 5169.35 |
| 1666656000000 | 5267.22 |
| 1666742400000 | 5346.9 |
| 1666828800000 | 5327.38 |
| 1666915200000 | 5289.34 |
| 1667174400000 | 5296.06 |
| 1667260800000 | 5338.63 |
| 1667347200000 | 5346.03 |
| 1667433600000 | 5252.03 |
| 1667520000000 | 5370.01 |
| 1667779200000 | 5446.78 |
| 1667865600000 | 5525.09 |
| 1667952000000 | 5481.58 |
| 1668038400000 | 5667.64 |
| 1668124800000 | 5811.57 |
| 1668384000000 | 5796.81 |
| 1668470400000 | 5855.24 |
| 1668556800000 | 5831.88 |
| 1668643200000 | 5771.71 |
| 1668729600000 | 5832.21 |
| 1668988800000 | 5758.82 |
| 1669075200000 | 5828.04 |
| 1669161600000 | 5906.4399 |
| 1669248000000 | 5968.82 |
| 1669334400000 | 5955 |
| 1669593600000 | 5916.54 |
| 1669680000000 | 5910.99 |
| 1669766400000 | 5906.6899 |
| 1669852800000 | 6064.66 |
| 1669939200000 | 6021.36 |
| 1670198400000 | 6025.99 |
| 1670284800000 | 5988.2299 |
| 1670371200000 | 5949.74 |
| 1670457600000 | 5964.88 |
| 1670544000000 | 6014.29 |
| 1670803200000 | 5971.06 |
| 1670889600000 | 6108.28 |
| 1670976000000 | 6124.6899 |
| 1671062400000 | 5964.13 |
| 1671148800000 | 5890.68 |
| 1671408000000 | 5869.66 |
| 1671494400000 | 5905.29 |
| 1671580800000 | 5952.68 |
| 1671667200000 | 5922.4399 |
| 1671753600000 | 5910.26 |
| 1672012800000 | 5912.83 |
| 1672099200000 | 5932.05 |
| 1672185600000 | 5907.88 |
| 1672272000000 | 5944.8 |
| 1672358400000 | 5911.89 |
| 1672617600000 | 5948.36 |
| 1672704000000 | 5956.89 |
| 1672790400000 | 6014.07 |
| 1672876800000 | 5952.76 |
| 1672963200000 | 6057.83 |
| 1673222400000 | 6160.64 |
| 1673308800000 | 6128.18 |
| 1673395200000 | 6168.75 |
| 1673481600000 | 6261.66 |
| 1673568000000 | 6321.22 |
| 1673827200000 | 6315.66 |
| 1673913600000 | 6340.71 |
| 1674000000000 | 6387.59 |
| 1674086400000 | 6284.89 |
| 1674172800000 | 6314.85 |
| 1674432000000 | 6361.54 |
| 1674518400000 | 6382.05 |
| 1674604800000 | 6396.99 |
| 1674691200000 | 6382.42 |
| 1674777600000 | 6397.74 |
| 1675036800000 | 6392.46 |
| 1675123200000 | 6371.9399 |
| 1675209600000 | 6403.34 |
| 1675296000000 | 6459.53 |
| 1675382400000 | 6416.37 |
| 1675641600000 | 6314.14 |
| 1675728000000 | 6334.7 |
| 1675814400000 | 6358.38 |
| 1675900800000 | 6411.72 |
| 1675987200000 | 6335.76 |
| 1676246400000 | 6366.49 |
| 1676332800000 | 6379.56 |
| 1676419200000 | 6339.84 |
| 1676505600000 | 6359.7 |
| 1676592000000 | 6331.93 |
| 1676851200000 | 6359.04 |
| 1676937600000 | 6335.66 |
| 1677024000000 | 6281.9799 |
| 1677110400000 | 6259.18 |
| 1677196800000 | 6178.35 |
| 1677456000000 | 6242.78 |
| 1677542400000 | 6231.87 |
| 1677628800000 | 6240.53 |
| 1677715200000 | 6234.08 |
| 1677801600000 | 6291.36 |
| 1678060800000 | 6343.26 |
| 1678147200000 | 6269.21 |
| 1678233600000 | 6255.14 |
| 1678320000000 | 6281.96 |
| 1678406400000 | 6249.76 |
| 1678665600000 | 6169.2 |
| 1678752000000 | 6161.18 |
| 1678838400000 | 6008.05 |
| 1678924800000 | 6059.1 |
| 1679011200000 | 6062.56 |
| 1679270400000 | 6101.59 |
| 1679356800000 | 6165.55 |
| 1679443200000 | 6221.11 |
| 1679529600000 | 6266.72 |
| 1679616000000 | 6169.96 |
| 1679875200000 | 6210.17 |
| 1679961600000 | 6250.82 |
| 1680048000000 | 6304.2299 |
| 1680134400000 | 6384.31 |
| 1680220800000 | 6411.37 |
| 1680480000000 | 6453.74 |
| 1680566400000 | 6489.9799 |
| 1680652800000 | 6450.22 |
| 1680739200000 | 6442.6 |
| 1680825600000 | 6444.9799 |
| 1681084800000 | 6395.63 |
| 1681171200000 | 6470.13 |
| 1681257600000 | 6523.17 |
| 1681344000000 | 6584.93 |
| 1681430400000 | 6590.91 |
| 1681689600000 | 6548.9799 |
| 1681776000000 | 6597.99 |
| 1681862400000 | 6581.79 |
| 1681948800000 | 6591.21 |
| 1682035200000 | 6584.54 |
| 1682294400000 | 6610.7299 |
| 1682380800000 | 6582.04 |
| 1682467200000 | 6562 |
| 1682553600000 | 6558.33 |
| 1682640000000 | 6587.8 |
| 1682899200000 | 6575.3 |
| 1682985600000 | 6530.79 |
| 1683072000000 | 6582.59 |
| 1683158400000 | 6563.03 |
| 1683244800000 | 6606.2 |
| 1683504000000 | 6633.5 |
| 1683590400000 | 6611.96 |
| 1683676800000 | 6598.9399 |
| 1683763200000 | 6576.62 |
| 1683849600000 | 6570.28 |
| 1684108800000 | 6592.96 |
| 1684195200000 | 6573.9 |
| 1684281600000 | 6538.24 |
| 1684368000000 | 6547.89 |
| 1684454400000 | 6596.38 |
| 1684713600000 | 6615.09 |
| 1684800000000 | 6567.53 |
| 1684886400000 | 6467.09 |
| 1684972800000 | 6416.14 |
| 1685059200000 | 6452.77 |
| 1685318400000 | 6469.7 |
| 1685404800000 | 6441.9 |
| 1685491200000 | 6336.2299 |
| 1685577600000 | 6426.58 |
| 1685664000000 | 6512.56 |
| 1685923200000 | 6529.08 |
| 1686009600000 | 6546.4799 |
| 1686096000000 | 6519.68 |
| 1686182400000 | 6547.17 |
| 1686268800000 | 6562.67 |
| 1686528000000 | 6573.41 |
| 1686614400000 | 6646.78 |
| 1686700800000 | 6716.54 |
| 1686787200000 | 6729.75 |
| 1686873600000 | 6757.49 |
| 1687132800000 | 6702.88 |
| 1687219200000 | 6665.7299 |
| 1687305600000 | 6660.92 |
| 1687392000000 | 6626.32 |
| 1687478400000 | 6533.14 |
| 1687737600000 | 6534.74 |
| 1687824000000 | 6546.54 |
| 1687910400000 | 6578.78 |
| 1687996800000 | 6584.53 |
| 1688083200000 | 6637.4 |
| 1688342400000 | 6660.21 |
| 1688428800000 | 6652.6 |
| 1688515200000 | 6606.85 |
| 1688601600000 | 6470.1 |
| 1688688000000 | 6498.65 |
| 1688947200000 | 6506.06 |
| 1689033600000 | 6555.55 |
| 1689120000000 | 6693.81 |
| 1689206400000 | 6794.4 |
| 1689292800000 | 6805.56 |
| 1689552000000 | 6762.32 |
| 1689638400000 | 6802.37 |
| 1689724800000 | 6797.09 |
| 1689811200000 | 6779.26 |
| 1689897600000 | 6764.04 |
| 1690156800000 | 6770.45 |
| 1690243200000 | 6788.45 |
| 1690329600000 | 6776.37 |
| 1690416000000 | 6813.13 |
| 1690502400000 | 6824.9 |
| 1690761600000 | 6838.33 |
| 1690848000000 | 6771.08 |
| 1690934400000 | 6645.88 |
| 1691020800000 | 6603.25 |
| 1691107200000 | 6661.95 |
| 1691366400000 | 6657.28 |
| 1691452800000 | 6618.97 |
| 1691539200000 | 6639.7 |
| 1691625600000 | 6702.2299 |
| 1691712000000 | 6628.45 |
| 1691971200000 | 6572.03 |
| 1692057600000 | 6552.28 |
| 1692144000000 | 6495.07 |
| 1692230400000 | 6439 |
| 1692316800000 | 6405.49 |
| 1692576000000 | 6398.49 |
| 1692662400000 | 6440.5 |
| 1692748800000 | 6481.51 |
| 1692835200000 | 6462.02 |
| 1692921600000 | 6396.89 |
| 1693180800000 | 6480.9799 |
| 1693267200000 | 6541.2299 |
| 1693353600000 | 6595.78 |
| 1693440000000 | 6571.74 |
| 1693526400000 | 6559 |
| 1693785600000 | 6569.37 |
| 1693872000000 | 6511.33 |
| 1693958400000 | 6496.79 |
| 1694044800000 | 6485.95 |
| 1694131200000 | 6474.06 |
| 1694390400000 | 6519.02 |
| 1694476800000 | 6507.49 |
| 1694563200000 | 6496.22 |
| 1694649600000 | 6561.91 |
| 1694736000000 | 6591.59 |
| 1694995200000 | 6549.49 |
| 1695081600000 | 6554.6899 |
| 1695168000000 | 6585 |
| 1695254400000 | 6476.51 |
| 1695340800000 | 6459.64 |
| 1695600000000 | 6396.22 |
| 1695686400000 | 6360.62 |
| 1695772800000 | 6327.65 |
| 1695859200000 | 6354.74 |
| 1695945600000 | 6370.13 |
| 1696204800000 | 6280.59 |
| 1696291200000 | 6201.78 |
| 1696377600000 | 6158.71 |
| 1696464000000 | 6224.82 |
| 1696550400000 | 6255.56 |
| 1696809600000 | 6261.56 |
| 1696896000000 | 6399.36 |
| 1696982400000 | 6420.27 |
| 1697068800000 | 6419.57 |
| 1697155200000 | 6333.71 |
| 1697414400000 | 6332.7 |
| 1697500800000 | 6359.54 |
| 1697587200000 | 6303.27 |
| 1697673600000 | 6228.46 |
| 1697760000000 | 6171.16 |
| 1698019200000 | 6162.86 |
| 1698105600000 | 6172.51 |
| 1698192000000 | 6186.14 |
| 1698278400000 | 6116.31 |
| 1698364800000 | 6123.24 |
| 1698624000000 | 6144.1 |
| 1698710400000 | 6124.22 |
| 1698796800000 | 6195.7299 |
| 1698883200000 | 6309.9799 |
| 1698969600000 | 6381.32 |
| 1699228800000 | 6418.07 |
| 1699315200000 | 6350.92 |
| 1699401600000 | 6346.33 |
| 1699488000000 | 6407.16 |
| 1699574400000 | 6331.62 |
| 1699833600000 | 6368.79 |
| 1699920000000 | 6492.7 |
| 1700006400000 | 6560.06 |
| 1700092800000 | 6539.47 |
| 1700179200000 | 6606.92 |
| 1700438400000 | 6638.53 |
| 1700524800000 | 6637.68 |
| 1700611200000 | 6608.26 |
| 1700697600000 | 6640.56 |
| 1700784000000 | 6674.06 |
| 1701043200000 | 6650.27 |
| 1701129600000 | 6665.11 |
| 1701216000000 | 6671.42 |
| 1701302400000 | 6676.2299 |
| 1701388800000 | 6694.76 |
| 1701648000000 | 6673.93 |
| 1701734400000 | 6659.04 |
| 1701820800000 | 6716.13 |
| 1701907200000 | 6717.55 |
| 1701993600000 | 6711.68 |
| 1702252800000 | 6714.33 |
| 1702339200000 | 6730.17 |
| 1702425600000 | 6745.66 |
| 1702512000000 | 6884.58 |
| 1702598400000 | 6875.57 |
| 1702857600000 | 6833.56 |
| 1702944000000 | 6888.72 |
| 1703030400000 | 6909.93 |
| 1703116800000 | 6906.13 |
| 1703203200000 | 6925.82 |
| 1703462400000 | 6928.46 |
| 1703548800000 | 6928.31 |
| 1703635200000 | 7006 |
| 1703721600000 | 7027.92 |
| 1703808000000 | 7012.29 |
| STOXX Developed World ex North America Large Cap | STOXX World AC Large Cap | |
|---|---|---|
| 2017 | 24.505057708369 | 24.580223649917 |
| 2018 | -12.704691121111 | -8.4709692482091 |
| 2019 | 22.663156152047 | 27.909987594752 |
| 2020 | 9.072461278606 | 17.259798697963 |
| 2021 | 12.374365659931 | 19.119659540489 |
| 2022 | -13.542189184091 | -18.290240636207 |
| 2023 | 18.613336851664 | 24.008648027079 |
| 2024 | 10.447575203415 | 13.563172698531 |
Methodology
The STOXX Developed World ex North America Large Cap Index is a broad market cap weighted index designed to represent the performance of the Large Cap companies from Developed Markets excluding North America covering approximately 70% of investable market capitalization. STOXX Developed World ex North America Large Cap Index is suitable for global investment products which include funds, exchange traded funds, and derivatives and can also be used for further building block approach strategies when appropriate. It follows a robust and modular framework which enables investors to utilize this index for a variety of investment objectives whilst using a consistent approach. It is derived from the STOXX World Equity Index series and its countries follow the STOXX World Country Classification Framework.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1213339141 | SWDXNLR | .SWDXNLR | |
| Gross Return EUR | CH1213339158 | SWDXNLGR | .SWDXNLGR | |
| Price EUR | CH1213339166 | SWDXNLP | .SWDXNLP | |
| Net Return USD | CH1213339117 | SWDXNLV | .SWDXNLV | |
| Gross Return USD | CH1213339125 | SWDXNLGV | .SWDXNLGV | |
| Price USD | CH1213339133 | SWDXNLL | .SWDXNLL |
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 | 2.613% |
| ASML HLDG | Technology | Netherlands | 2.493% |
| NESTLE | Food, Beverage and Tobacco | Switzerland | 2.188% |
| Toyota Motor Corp. | Automobiles and Parts | Japan | 1.802% |
| LVMH MOET HENNESSY | Consumer Products and Services | France | 1.550% |
| NOVARTIS | Health Care | Switzerland | 1.523% |
| SHELL | Energy | UK | 1.480% |
| ASTRAZENECA | Health Care | UK | 1.478% |
| ROCHE HLDG P | Health Care | Switzerland | 1.444% |
| SAP | Technology | Germany | 1.273% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of January 31, 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.