Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
BENCHMARK INDICES
STOXX Emerging Europe All Cap
- Current
- November 2025
- October 2025
- September 2025
- August 2025
- July 2025
- June 2025
- May 2025
- April 2025
- March 2025
- February 2025
- January 2025
- December 2024
- November 2024
- October 2024
- September 2024
- July 2024
- June 2024
- May 2024
- April 2024
- March 2024
- February 2024
- January 2024
- December 2023
- November 2023
- October 2023
- September 2023
Index Description
Key facts
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 Emerging Europe All Cap | 578.3 | 240.6 | 0.5 | 0.1 | 8.8 | 0.0 | 3.6 | 0.0 | 6.8 |
| STOXX Emerging Markets All Cap | 14,756.5 | 8,018.7 | 1.3 | 0.2 | 393.3 | 0.0 | 4.9 | 0.0 | 8.2 |
Supersector weighting (top 10)
| Banks | 22.0 |
|---|---|
| Energy | 11.1 |
| Industrial Goods and Services | 7.6 |
| Utilities | 7.3 |
| Basic Resources | 6.1 |
| Consumer Products and Services | 5.5 |
| Travel and Leisure | 5.2 |
| Construction and Materials | 5.1 |
| Personal Care, Drug and Grocery Stores | 4.5 |
| Telecommunications | 3.6 |
Country weighting
| Turkey | 45.6 |
|---|---|
| Poland | 29.2 |
| Greece | 13.9 |
| Hungary | 7.0 |
| Czech Republic | 4.3 |
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| STOXX Emerging Europe All Cap | -3.4 | 14.9 | 69.8 | -30.8 | -36.8 | N/A | N/A | 69.8 | -11.5 | -8.7 |
| STOXX Emerging Markets All Cap | -2.3 | 4.1 | 13.6 | -2.1 | 7.1 | N/A | N/A | 13.6 | -0.7 | 1.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| STOXX Emerging Europe All Cap | N/A | N/A | 20.5 | 42.2 | 36.6 | N/A | N/A | 2.8 | -0.3 | -0.2 |
| STOXX Emerging Markets All Cap | N/A | N/A | 14.3 | 16.1 | 17.5 | N/A | N/A | 0.9 | 0.0 | 0.1 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| STOXX Emerging Europe All Cap | 0.3 | 0.3 | 0.3 | 0.4 | 0.4 | 15.2 | 19.6 | 21.0 | 39.3 | 32.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| STOXX Emerging Europe All Cap | 0.3 | 0.5 | 0.5 | 1.0 | 0.9 | -1.0 | 0.6 | 1.9 | -0.3 | -0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Gross Return), all data as of September 29, 2023
BENCHMARK INDICES
STOXX Emerging Europe All Cap
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| STOXX Emerging Europe All Cap | 6.9 | 7.2 | 6.4 | 7.1 | 1.5 | 5.6 | 0.9 | 5.1 |
| STOXX Emerging Markets All Cap | 13.4 | 12.9 | 11.0 | 12.1 | 1.4 | 2.9 | 0.7 | 1.5 |
Performance and annual returns
| STOXX Emerging Europe All Cap | |
|---|---|
| 858902400000 | 1000 |
| 859161600000 | 1006.15 |
| 859248000000 | 981.06 |
| 859334400000 | 992.36 |
| 859420800000 | 977.5 |
| 859507200000 | 1029.37 |
| 859766400000 | 1069.49 |
| 859852800000 | 1054.33 |
| 859939200000 | 984.08 |
| 860025600000 | 980.27 |
| 860112000000 | 983.16 |
| 860371200000 | 971.29 |
| 860457600000 | 982.34 |
| 860544000000 | 973.21 |
| 860630400000 | 963.44 |
| 860716800000 | 958.88 |
| 860976000000 | 953.43 |
| 861062400000 | 966.89 |
| 861148800000 | 975.96 |
| 861235200000 | 997.03 |
| 861321600000 | 995.96 |
| 861580800000 | 1010.11 |
| 861667200000 | 1005.69 |
| 861753600000 | 1012.52 |
| 861840000000 | 985 |
| 861926400000 | 990.81 |
| 862185600000 | 986.77 |
| 862272000000 | 990.31 |
| 862358400000 | 989.2 |
| 862444800000 | 1008.29 |
| 862531200000 | 996.33 |
| 862790400000 | 986.56 |
| 862876800000 | 1001.73 |
| 862963200000 | 1040.3 |
| 863049600000 | 1039.25 |
| 863136000000 | 1047.71 |
| 863395200000 | 1040.34 |
| 863481600000 | 1057.8 |
| 863568000000 | 1076.35 |
| 863654400000 | 1110.78 |
| 863740800000 | 1104.03 |
| 864000000000 | 1110.76 |
| 864086400000 | 1106.7 |
| 864172800000 | 1104.88 |
| 864259200000 | 1105.28 |
| 864345600000 | 1115.48 |
| 864604800000 | 1121.83 |
| 864691200000 | 1137.09 |
| 864777600000 | 1162.38 |
| 864864000000 | 1143.38 |
| 864950400000 | 1170.55 |
| 865209600000 | 1196.58 |
| 865296000000 | 1213.83 |
| 865382400000 | 1207.42 |
| 865468800000 | 1216.21 |
| 865555200000 | 1208.34 |
| 865814400000 | 1220.71 |
| 865900800000 | 1231.87 |
| 865987200000 | 1246.63 |
| 866073600000 | 1231.83 |
| 866160000000 | 1203.3 |
| 866419200000 | 1215.47 |
| 866505600000 | 1197.87 |
| 866592000000 | 1204.69 |
| 866678400000 | 1228.36 |
| 866764800000 | 1235.63 |
| 867024000000 | 1293.83 |
| 867110400000 | 1270.88 |
| 867196800000 | 1285.86 |
| 867283200000 | 1296.78 |
| 867369600000 | 1333.29 |
| 867628800000 | 1353.28 |
| 867715200000 | 1358 |
| 867801600000 | 1358.04 |
| 867888000000 | 1379.66 |
| 867974400000 | 1395.64 |
| 868233600000 | 1428.05 |
| 868320000000 | 1406.1 |
| 868406400000 | 1441.88 |
| 868492800000 | 1461.35 |
| 868579200000 | 1463.27 |
| 868838400000 | 1473.8 |
| 868924800000 | 1473.8 |
| 869011200000 | 1459.29 |
| 869097600000 | 1459.92 |
| 869184000000 | 1470.39 |
| 869443200000 | 1443.85 |
| 869529600000 | 1441.5 |
| 869616000000 | 1442.27 |
| 869702400000 | 1457.26 |
| 869788800000 | 1446.78 |
| 870048000000 | 1429.65 |
| 870134400000 | 1450.85 |
| 870220800000 | 1482.77 |
| 870307200000 | 1509.09 |
| 870393600000 | 1505.5 |
| 870652800000 | 1544.15 |
| 870739200000 | 1536.7 |
| 870825600000 | 1573.06 |
| 870912000000 | 1593.38 |
| 870998400000 | 1604.65 |
| 871257600000 | 1601.36 |
| 871344000000 | 1609.84 |
| 871430400000 | 1619.48 |
| 871516800000 | 1617.49 |
| 871603200000 | 1624.21 |
| 871862400000 | 1589.82 |
| 871948800000 | 1586.17 |
| 872035200000 | 1580.43 |
| 872121600000 | 1615.03 |
| 872208000000 | 1618.78 |
| 872467200000 | 1614.54 |
| 872553600000 | 1622.43 |
| 872640000000 | 1613.21 |
| 872726400000 | 1651.84 |
| 872812800000 | 1637.2 |
| 873072000000 | 1634.91 |
| 873158400000 | 1658.3 |
| 873244800000 | 1711.18 |
| 873331200000 | 1721.04 |
| 873417600000 | 1747.13 |
| 873676800000 | 1818.98 |
| 873763200000 | 1851.52 |
| 873849600000 | 1886.38 |
| 873936000000 | 1914.72 |
| 874022400000 | 1939.22 |
| 874281600000 | 1986.54 |
| 874368000000 | 1990.13 |
| 874454400000 | 2021.73 |
| 874540800000 | 2014.34 |
| 874627200000 | 2000.13 |
| 874886400000 | 1999.92 |
| 874972800000 | 2008.18 |
| 875059200000 | 2087.84 |
| 875145600000 | 2130.99 |
| 875232000000 | 2148.65 |
| 875491200000 | 2182.7 |
| 875577600000 | 2181.28 |
| 875664000000 | 2180.27 |
| 875750400000 | 2256.73 |
| 875836800000 | 2294.02 |
| 876096000000 | 2336.62 |
| 876182400000 | 2344.43 |
| 876268800000 | 2400.82 |
| 876355200000 | 2419.98 |
| 876441600000 | 2410.64 |
| 876700800000 | 2474.61 |
| 876787200000 | 2549.8 |
| 876873600000 | 2575.59 |
| 876960000000 | 2604.38 |
| 877046400000 | 2673.81 |
| 877305600000 | 2662.19 |
| 877392000000 | 2674.77 |
| 877478400000 | 2711.49 |
| 877564800000 | 2712.85 |
| 877651200000 | 2689.25 |
| 877910400000 | 2498.36 |
| 877996800000 | 2346.46 |
| 878083200000 | 2354.18 |
| 878169600000 | 2282.39 |
| 878256000000 | 2303.76 |
| 878515200000 | 2357.41 |
| 878601600000 | 2460.54 |
| 878688000000 | 2570.66 |
| 878774400000 | 2541.07 |
| 878860800000 | 2461.57 |
| 879120000000 | 2451.82 |
| 879206400000 | 2394.7 |
| 879292800000 | 2317.36 |
| 879379200000 | 2265.16 |
| 879465600000 | 2255.61 |
| 879724800000 | 2354.6 |
| 879811200000 | 2430.95 |
| 879897600000 | 2402.55 |
| 879984000000 | 2470.04 |
| 880070400000 | 2534.16 |
| 880329600000 | 2385.87 |
| 880416000000 | 2407.82 |
| 880502400000 | 2447.84 |
| 880588800000 | 2463.45 |
| 880675200000 | 2474.59 |
| 880934400000 | 2438.17 |
| 881020800000 | 2505.52 |
| 881107200000 | 2557.19 |
| 881193600000 | 2618 |
| 881280000000 | 2576.01 |
| 881539200000 | 2548.21 |
| 881625600000 | 2611.36 |
| 881712000000 | 2647.27 |
| 881798400000 | 2570.03 |
| 881884800000 | 2587.24 |
| 882144000000 | 2687.03 |
| 882230400000 | 2691.61 |
| 882316800000 | 2779.5 |
| 882403200000 | 2815.84 |
| 882489600000 | 2869.19 |
| 882748800000 | 2894.4 |
| 882835200000 | 2921.95 |
| 882921600000 | 2911.82 |
| 883008000000 | 2915.31 |
| 883094400000 | 2989.22 |
| 883353600000 | 3084.28 |
| 883440000000 | 3192.59 |
| 883526400000 | 3175.27 |
| 883699200000 | 3179.36 |
| 883958400000 | 3310.44 |
| 884044800000 | 3261.94 |
| 884131200000 | 3277.29 |
| 884217600000 | 3228.42 |
| 884304000000 | 3200.67 |
| 884563200000 | 2916.99 |
| 884649600000 | 3074.61 |
| 884736000000 | 2983.55 |
| 884822400000 | 2962.94 |
| 884908800000 | 3019.49 |
| 885168000000 | 3116.31 |
| 885254400000 | 3108.21 |
| 885340800000 | 3142.4 |
| 885427200000 | 3124.38 |
| 885513600000 | 3142.01 |
| 885772800000 | 3159.03 |
| 885859200000 | 3162.13 |
| 885945600000 | 3148.43 |
| 886032000000 | 3135.79 |
| 886118400000 | 3136.06 |
| 886377600000 | 3059.04 |
| 886464000000 | 3001.46 |
| 886550400000 | 2853.66 |
| 886636800000 | 2833.01 |
| 886723200000 | 2827.65 |
| 886982400000 | 2759.36 |
| 887068800000 | 2726.03 |
| 887155200000 | 2802.45 |
| 887241600000 | 2826.42 |
| 887328000000 | 2796.53 |
| 887587200000 | 2807.87 |
| 887673600000 | 2863.39 |
| 887760000000 | 2852.96 |
| 887846400000 | 2730.18 |
| 887932800000 | 2754.58 |
| 888192000000 | 2951.39 |
| 888278400000 | 2928.92 |
| 888364800000 | 2972.89 |
| 888451200000 | 2983.83 |
| 888537600000 | 2901.3 |
| 888796800000 | 2963.18 |
| 888883200000 | 2958.93 |
| 888969600000 | 2946.72 |
| 889056000000 | 2964.61 |
| 889142400000 | 3016.37 |
| 889401600000 | 3058.83 |
| 889488000000 | 3055.72 |
| 889574400000 | 3047.88 |
| 889660800000 | 3028.13 |
| 889747200000 | 2953.74 |
| 890006400000 | 2954.4 |
| 890092800000 | 3011.4 |
| 890179200000 | 2952 |
| 890265600000 | 2980.46 |
| 890352000000 | 3032.31 |
| 890611200000 | 3120.51 |
| 890697600000 | 3115.59 |
| 890784000000 | 3122.89 |
| 890870400000 | 3119.29 |
| 890956800000 | 3149.36 |
| 891216000000 | 3087.99 |
| 891302400000 | 3069.61 |
| 891388800000 | 3055.24 |
| 891475200000 | 3061.83 |
| 891561600000 | 3063.45 |
| 891820800000 | 3069.02 |
| 891907200000 | 3046.84 |
| 891993600000 | 3040.47 |
| 892080000000 | 3025.41 |
| 892166400000 | 3021.73 |
| 892425600000 | 3091.94 |
| 892512000000 | 3096.87 |
| 892598400000 | 3189.47 |
| 892684800000 | 3274.34 |
| 892771200000 | 3294.6 |
| 893030400000 | 3285.1 |
| 893116800000 | 3389.56 |
| 893203200000 | 3443.78 |
| 893289600000 | 3454.35 |
| 893376000000 | 3354.81 |
| 893635200000 | 3208.48 |
| 893721600000 | 3193.27 |
| 893808000000 | 3260.16 |
| 893894400000 | 3338.73 |
| 893980800000 | 3356.94 |
| 894240000000 | 3357.04 |
| 894326400000 | 3324.18 |
| 894412800000 | 3274.37 |
| 894499200000 | 3206.52 |
| 894585600000 | 3233.14 |
| 894844800000 | 3214.53 |
| 894931200000 | 3145.6 |
| 895017600000 | 3138.62 |
| 895104000000 | 3094.51 |
| 895190400000 | 3072.09 |
| 895449600000 | 2909 |
| 895536000000 | 2932.86 |
| 895622400000 | 2995.35 |
| 895708800000 | 3044.13 |
| 895795200000 | 3065.72 |
| 896054400000 | 3038.81 |
| 896140800000 | 2960.1 |
| 896227200000 | 2791.3 |
| 896313600000 | 2831.39 |
| 896400000000 | 2798.17 |
| 896659200000 | 2661.58 |
| 896745600000 | 2805.46 |
| 896832000000 | 2347.11 |
| 896918400000 | 2409.98 |
| 897004800000 | 2405.13 |
| 897264000000 | 2423.51 |
| 897350400000 | 2371.39 |
| 897436800000 | 2289.99 |
| 897523200000 | 2262.2 |
| 897609600000 | 2251.12 |
| 897868800000 | 2098.87 |
| 897955200000 | 2190.56 |
| 898041600000 | 2286.03 |
| 898128000000 | 2267.25 |
| 898214400000 | 2279.28 |
| 898473600000 | 2239.19 |
| 898560000000 | 2271.45 |
| 898646400000 | 2302.16 |
| 898732800000 | 2287.49 |
| 898819200000 | 2219.46 |
| 899078400000 | 2204.97 |
| 899164800000 | 2190.67 |
| 899251200000 | 2186.27 |
| 899337600000 | 2244.79 |
| 899424000000 | 2347.11 |
| 899683200000 | 2328.29 |
| 899769600000 | 2310.9 |
| 899856000000 | 2313.41 |
| 899942400000 | 2309.64 |
| 900028800000 | 2347.9 |
| 900288000000 | 2407.57 |
| 900374400000 | 2493.44 |
| 900460800000 | 2516.46 |
| 900547200000 | 2515.87 |
| 900633600000 | 2559.7 |
| 900892800000 | 2559.4 |
| 900979200000 | 2509.91 |
| 901065600000 | 2475.6 |
| 901152000000 | 2393.64 |
| 901238400000 | 2305.28 |
| 901497600000 | 2270.53 |
| 901584000000 | 2290.32 |
| 901670400000 | 2282.33 |
| 901756800000 | 2331.84 |
| 901843200000 | 2337.69 |
| 902102400000 | 2305.07 |
| 902188800000 | 2289.86 |
| 902275200000 | 2212.39 |
| 902361600000 | 2170.35 |
| 902448000000 | 2178.88 |
| 902707200000 | 2080.26 |
| 902793600000 | 1909.19 |
| 902880000000 | 1939.98 |
| 902966400000 | 1846.16 |
| 903052800000 | 1972.23 |
| 903312000000 | 1894.91 |
| 903398400000 | 1895.22 |
| 903484800000 | 1913.86 |
| 903571200000 | 1928.83 |
| 903657600000 | 1867.94 |
| 903916800000 | 1848.92 |
| 904003200000 | 1841.9 |
| 904089600000 | 1735.05 |
| 904176000000 | 1506.37 |
| 904262400000 | 1538.19 |
| 904521600000 | 1541.32 |
| 904608000000 | 1482.16 |
| 904694400000 | 1544.17 |
| 904780800000 | 1459.16 |
| 904867200000 | 1476.1 |
| 905126400000 | 1504.74 |
| 905212800000 | 1541.05 |
| 905299200000 | 1541.67 |
| 905385600000 | 1567.9 |
| 905472000000 | 1516.86 |
| 905731200000 | 1574.23 |
| 905817600000 | 1524.96 |
| 905904000000 | 1503.5 |
| 905990400000 | 1432.31 |
| 906076800000 | 1476.23 |
| 906336000000 | 1402.05 |
| 906422400000 | 1484.55 |
| 906508800000 | 1499.87 |
| 906595200000 | 1590.58 |
| 906681600000 | 1519.85 |
| 906940800000 | 1531.77 |
| 907027200000 | 1548.69 |
| 907113600000 | 1496.44 |
| 907200000000 | 1410.88 |
| 907286400000 | 1347.76 |
| 907545600000 | 1313.83 |
| 907632000000 | 1351.47 |
| 907718400000 | 1367.2 |
| 907804800000 | 1316.11 |
| 907891200000 | 1320.99 |
| 908150400000 | 1356.24 |
| 908236800000 | 1388.39 |
| 908323200000 | 1430.81 |
| 908409600000 | 1518.9 |
| 908496000000 | 1546.48 |
| 908755200000 | 1543.07 |
| 908841600000 | 1598.51 |
| 908928000000 | 1642.23 |
| 909014400000 | 1640.81 |
| 909100800000 | 1647.71 |
| 909360000000 | 1635.78 |
| 909446400000 | 1632.07 |
| 909532800000 | 1593.04 |
| 909619200000 | 1596.63 |
| 909705600000 | 1628.46 |
| 909964800000 | 1709.83 |
| 910051200000 | 1731.05 |
| 910137600000 | 1770.56 |
| 910224000000 | 1720.56 |
| 910310400000 | 1719.92 |
| 910569600000 | 1701.97 |
| 910656000000 | 1679.99 |
| 910742400000 | 1634.92 |
| 910828800000 | 1612.21 |
| 910915200000 | 1611 |
| 911174400000 | 1679.14 |
| 911260800000 | 1663.13 |
| 911347200000 | 1672.05 |
| 911433600000 | 1714.86 |
| 911520000000 | 1762.36 |
| 911779200000 | 1850.05 |
| 911865600000 | 1822.94 |
| 911952000000 | 1820.75 |
| 912038400000 | 1846.97 |
| 912124800000 | 1842.58 |
| 912384000000 | 1854.68 |
| 912470400000 | 1789.12 |
| 912556800000 | 1819.17 |
| 912643200000 | 1773.03 |
| 912729600000 | 1772.49 |
| 912988800000 | 1789.96 |
| 913075200000 | 1770.25 |
| 913161600000 | 1746.85 |
| 913248000000 | 1773.22 |
| 913334400000 | 1743.26 |
| 913593600000 | 1730.33 |
| 913680000000 | 1725.85 |
| 913766400000 | 1728.09 |
| 913852800000 | 1723.3 |
| 913939200000 | 1730.02 |
| 914198400000 | 1777.01 |
| 914284800000 | 1784.88 |
| 914371200000 | 1817.94 |
| 914457600000 | 1830.43 |
| 914544000000 | 1850.13 |
| 914803200000 | 1850.27 |
| 914889600000 | 1835.15 |
| 914976000000 | 1822.1 |
| 915062400000 | 1845.83 |
| 915408000000 | 1952.5 |
| 915494400000 | 1968.17 |
| 915580800000 | 1988.71 |
| 915667200000 | 2003.51 |
| 915753600000 | 2012.26 |
| 916012800000 | 1972.94 |
| 916099200000 | 1960.04 |
| 916185600000 | 1824.71 |
| 916272000000 | 1893.44 |
| 916358400000 | 1861.06 |
| 916617600000 | 1914.41 |
| 916704000000 | 1903.05 |
| 916790400000 | 1917.65 |
| 916876800000 | 1925.97 |
| 916963200000 | 1894.73 |
| 917222400000 | 1863.12 |
| 917308800000 | 1909.93 |
| 917395200000 | 1927.69 |
| 917481600000 | 1927.53 |
| 917568000000 | 1952.57 |
| 917827200000 | 1980.25 |
| 917913600000 | 1981.41 |
| 918000000000 | 1994.98 |
| 918086400000 | 2007.29 |
| 918172800000 | 1984.65 |
| 918432000000 | 2009.39 |
| 918518400000 | 1998.95 |
| 918604800000 | 2016.82 |
| 918691200000 | 2069.26 |
| 918777600000 | 2079.87 |
| 919036800000 | 2075.1 |
| 919123200000 | 2091.75 |
| 919209600000 | 2129.15 |
| 919296000000 | 2107 |
| 919382400000 | 2071.5 |
| 919641600000 | 2063.74 |
| 919728000000 | 2003.53 |
| 919814400000 | 2084.35 |
| 919900800000 | 2132.11 |
| 919987200000 | 2137.77 |
| 920246400000 | 2148.03 |
| 920332800000 | 2121.04 |
| 920419200000 | 2125.02 |
| 920505600000 | 2058.48 |
| 920592000000 | 2073.9 |
| 920851200000 | 2108.83 |
| 920937600000 | 2165.31 |
| 921024000000 | 2169.52 |
| 921110400000 | 2221.52 |
| 921196800000 | 2246.03 |
| 921456000000 | 2272.69 |
| 921542400000 | 2272.97 |
| 921628800000 | 2331.81 |
| 921715200000 | 2355.74 |
| 921801600000 | 2400.31 |
| 922060800000 | 2366.1 |
| 922147200000 | 2291.79 |
| 922233600000 | 2189.2 |
| 922320000000 | 2241.34 |
| 922406400000 | 2255.58 |
| 922665600000 | 2253.47 |
| 922752000000 | 2276.34 |
| 922838400000 | 2241.73 |
| 922924800000 | 2162.95 |
| 923011200000 | 2213.58 |
| 923270400000 | 2199.94 |
| 923356800000 | 2252.38 |
| 923443200000 | 2293.3 |
| 923529600000 | 2289.61 |
| 923616000000 | 2243.84 |
| 923875200000 | 2222.57 |
| 923961600000 | 2192.52 |
| 924048000000 | 2273.62 |
| 924134400000 | 2240.99 |
| 924220800000 | 2257.82 |
| 924480000000 | 2207.57 |
| 924566400000 | 2233.5 |
| 924652800000 | 2231.75 |
| 924739200000 | 2255.31 |
| 924825600000 | 2276.8 |
| 925084800000 | 2271.61 |
| 925171200000 | 2329.79 |
| 925257600000 | 2367.85 |
| 925344000000 | 2370.23 |
| 925430400000 | 2389.26 |
| 925689600000 | 2455.26 |
| 925776000000 | 2532.77 |
| 925862400000 | 2590.89 |
| 925948800000 | 2654.48 |
| 926035200000 | 2646.6 |
| 926294400000 | 2616.19 |
| 926380800000 | 2636.18 |
| 926467200000 | 2501.36 |
| 926553600000 | 2478.56 |
| 926640000000 | 2527.22 |
| 926899200000 | 2522.16 |
| 926985600000 | 2619.2 |
| 927072000000 | 2611.74 |
| 927158400000 | 2589.8 |
| 927244800000 | 2588.9 |
| 927504000000 | 2574.17 |
| 927590400000 | 2497.85 |
| 927676800000 | 2444.43 |
| 927763200000 | 2433.04 |
| 927849600000 | 2412.54 |
| 928108800000 | 2396.26 |
| 928195200000 | 2452.27 |
| 928281600000 | 2387.55 |
| 928368000000 | 2425.69 |
| 928454400000 | 2458.51 |
| 928713600000 | 2446.98 |
| 928800000000 | 2465.31 |
| 928886400000 | 2470.54 |
| 928972800000 | 2499.9 |
| 929059200000 | 2518.02 |
| 929318400000 | 2485.04 |
| 929404800000 | 2434.91 |
| 929491200000 | 2429.4 |
| 929577600000 | 2434.85 |
| 929664000000 | 2454.14 |
| 929923200000 | 2485.29 |
| 930009600000 | 2466.4 |
| 930096000000 | 2416.63 |
| 930182400000 | 2426.56 |
| 930268800000 | 2413.38 |
| 930528000000 | 2371.82 |
| 930614400000 | 2363.13 |
| 930700800000 | 2429.02 |
| 930787200000 | 2488.49 |
| 930873600000 | 2451.45 |
| 931132800000 | 2558.26 |
| 931219200000 | 2542.25 |
| 931305600000 | 2513.55 |
| 931392000000 | 2531.62 |
| 931478400000 | 2546.74 |
| 931737600000 | 2599.22 |
| 931824000000 | 2564.97 |
| 931910400000 | 2622.54 |
| 931996800000 | 2642.86 |
| 932083200000 | 2652.64 |
| 932342400000 | 2713.65 |
| 932428800000 | 2731.31 |
| 932515200000 | 2742.27 |
| 932601600000 | 2738.8 |
| 932688000000 | 2684.04 |
| 932947200000 | 2651.88 |
| 933033600000 | 2630.25 |
| 933120000000 | 2652.88 |
| 933206400000 | 2621.87 |
| 933292800000 | 2639.26 |
| 933552000000 | 2591.31 |
| 933638400000 | 2606.29 |
| 933724800000 | 2611.04 |
| 933811200000 | 2574.71 |
| 933897600000 | 2586.84 |
| 934156800000 | 2620.2 |
| 934243200000 | 2638.49 |
| 934329600000 | 2614.78 |
| 934416000000 | 2612.07 |
| 934502400000 | 2632.5 |
| 934761600000 | 2652.12 |
| 934848000000 | 2634.74 |
| 934934400000 | 2660.01 |
| 935020800000 | 2654.17 |
| 935107200000 | 2669.96 |
| 935366400000 | 2707.95 |
| 935452800000 | 2701.99 |
| 935539200000 | 2744.06 |
| 935625600000 | 2643.64 |
| 935712000000 | 2639.68 |
| 935971200000 | 2648.25 |
| 936057600000 | 2532.89 |
| 936144000000 | 2602.55 |
| 936230400000 | 2725.39 |
| 936316800000 | 2728.63 |
| 936576000000 | 2846.14 |
| 936662400000 | 2860.8 |
| 936748800000 | 2891.55 |
| 936835200000 | 2888.13 |
| 936921600000 | 2889.51 |
| 937180800000 | 2931.23 |
| 937267200000 | 2958.85 |
| 937353600000 | 2943.77 |
| 937440000000 | 2941.21 |
| 937526400000 | 2967.69 |
| 937785600000 | 2941.23 |
| 937872000000 | 2848.8 |
| 937958400000 | 2847.11 |
| 938044800000 | 2799.95 |
| 938131200000 | 2672.82 |
| 938390400000 | 2610.08 |
| 938476800000 | 2699.99 |
| 938563200000 | 2723.89 |
| 938649600000 | 2758.76 |
| 938736000000 | 2741.98 |
| 938995200000 | 2746.43 |
| 939081600000 | 2801.08 |
| 939168000000 | 2829.73 |
| 939254400000 | 2837.96 |
| 939340800000 | 2822.05 |
| 939600000000 | 2848.86 |
| 939686400000 | 2951.38 |
| 939772800000 | 2951.35 |
| 939859200000 | 2873.83 |
| 939945600000 | 2859.97 |
| 940204800000 | 2780.83 |
| 940291200000 | 2736.53 |
| 940377600000 | 2844.43 |
| 940464000000 | 2836.6 |
| 940550400000 | 2824.23 |
| 940809600000 | 2811.75 |
| 940896000000 | 2789.64 |
| 940982400000 | 2718.2 |
| 941068800000 | 2721.09 |
| 941155200000 | 2735.08 |
| 941414400000 | 2774.17 |
| 941500800000 | 2785.8 |
| 941587200000 | 2771.42 |
| 941673600000 | 2758.26 |
| 941760000000 | 2806.23 |
| 942019200000 | 2840.78 |
| 942105600000 | 2872.68 |
| 942192000000 | 2913.92 |
| 942278400000 | 2895.21 |
| 942364800000 | 2902.38 |
| 942624000000 | 2914.95 |
| 942710400000 | 2893.15 |
| 942796800000 | 2891.76 |
| 942883200000 | 2851.98 |
| 942969600000 | 2877.4 |
| 943228800000 | 2918.89 |
| 943315200000 | 2867.28 |
| 943401600000 | 2762.23 |
| 943488000000 | 2771.53 |
| 943574400000 | 2792.11 |
| 943833600000 | 2840.84 |
| 943920000000 | 2824.52 |
| 944006400000 | 2827.59 |
| 944092800000 | 2837.58 |
| 944179200000 | 2839.88 |
| 944438400000 | 2881.29 |
| 944524800000 | 2836.57 |
| 944611200000 | 2789.99 |
| 944697600000 | 2805.11 |
| 944784000000 | 2906.85 |
| 945043200000 | 3072.32 |
| 945129600000 | 2974.81 |
| 945216000000 | 2983.26 |
| 945302400000 | 2957.28 |
| 945388800000 | 2968.4 |
| 945648000000 | 2922.23 |
| 945734400000 | 2901.1 |
| 945820800000 | 2941.75 |
| 945907200000 | 2873.82 |
| 945993600000 | 2940.68 |
| 946252800000 | 3132.4 |
| 946339200000 | 3165.96 |
| 946425600000 | 3208.06 |
| 946512000000 | 3274.73 |
| 946598400000 | 3274.9 |
| 946857600000 | 3405.02 |
| 946944000000 | 3545.21 |
| 947030400000 | 3505.48 |
| 947116800000 | 3456.32 |
| 947203200000 | 3432.45 |
| 947462400000 | 3405.58 |
| 947548800000 | 3341.65 |
| 947635200000 | 3394.84 |
| 947721600000 | 3474.76 |
| 947808000000 | 3546.25 |
| 948067200000 | 3515.02 |
| 948153600000 | 3530.82 |
| 948240000000 | 3379.43 |
| 948326400000 | 3379.98 |
| 948412800000 | 3328.52 |
| 948672000000 | 3299.13 |
| 948758400000 | 3224.74 |
| 948844800000 | 3248.05 |
| 948931200000 | 3249.04 |
| 949017600000 | 3230.01 |
| 949276800000 | 3123.39 |
| 949363200000 | 3126.6 |
| 949449600000 | 3127.08 |
| 949536000000 | 3189.56 |
| 949622400000 | 3266.56 |
| 949881600000 | 3248.34 |
| 949968000000 | 3282.73 |
| 950054400000 | 3267.68 |
| 950140800000 | 3247.71 |
| 950227200000 | 3227.79 |
| 950486400000 | 3173.24 |
| 950572800000 | 3200.76 |
| 950659200000 | 3178.29 |
| 950745600000 | 3116.11 |
| 950832000000 | 3122.61 |
| 951091200000 | 3040.82 |
| 951177600000 | 3016.65 |
| 951264000000 | 2981.66 |
| 951350400000 | 3111.01 |
| 951436800000 | 3089.52 |
| 951696000000 | 2981.93 |
| 951782400000 | 3017.54 |
| 951868800000 | 3144.67 |
| 951955200000 | 3159.83 |
| 952041600000 | 3125.92 |
| 952300800000 | 3112.36 |
| 952387200000 | 3094.74 |
| 952473600000 | 3064.96 |
| 952560000000 | 3159.08 |
| 952646400000 | 3135.26 |
| 952905600000 | 3112.86 |
| 952992000000 | 3024.81 |
| 953078400000 | 3037.61 |
| 953164800000 | 3104.77 |
| 953251200000 | 3134.54 |
| 953510400000 | 3089.65 |
| 953596800000 | 3039.5 |
| 953683200000 | 2980.39 |
| 953769600000 | 3026.57 |
| 953856000000 | 3070.09 |
| 954115200000 | 3037.08 |
| 954201600000 | 2981.47 |
| 954288000000 | 2983.59 |
| 954374400000 | 2894.93 |
| 954460800000 | 2928.39 |
| 954720000000 | 2898.97 |
| 954806400000 | 2937.34 |
| 954892800000 | 2887.48 |
| 954979200000 | 2955 |
| 955065600000 | 2997.29 |
| 955324800000 | 3010.5 |
| 955411200000 | 2962.62 |
| 955497600000 | 2955.35 |
| 955584000000 | 2932.14 |
| 955670400000 | 2886.03 |
| 955929600000 | 2676.84 |
| 956016000000 | 2577.68 |
| 956102400000 | 2654.33 |
| 956188800000 | 2692.01 |
| 956275200000 | 2726.24 |
| 956534400000 | 2692.21 |
| 956620800000 | 2686.48 |
| 956707200000 | 2703.15 |
| 956793600000 | 2691.68 |
| 956880000000 | 2746.8 |
| 957139200000 | 2733.11 |
| 957225600000 | 2786.74 |
| 957312000000 | 2738.02 |
| 957398400000 | 2644.61 |
| 957484800000 | 2678.1 |
| 957744000000 | 2663.23 |
| 957830400000 | 2703.01 |
| 957916800000 | 2749.38 |
| 958003200000 | 2745.6 |
| 958089600000 | 2757.13 |
| 958348800000 | 2757.37 |
| 958435200000 | 2776.46 |
| 958521600000 | 2702.27 |
| 958608000000 | 2694.06 |
| 958694400000 | 2681.35 |
| 958953600000 | 2636.74 |
| 959040000000 | 2581.01 |
| 959126400000 | 2554.36 |
| 959212800000 | 2600.23 |
| 959299200000 | 2636.27 |
| 959558400000 | 2632.36 |
| 959644800000 | 2642.45 |
| 959731200000 | 2693.25 |
| 959817600000 | 2706.72 |
| 959904000000 | 2727.29 |
| 960163200000 | 2723.96 |
| 960249600000 | 2734.67 |
| 960336000000 | 2673.26 |
| 960422400000 | 2706.76 |
| 960508800000 | 2709.35 |
| 960768000000 | 2659.85 |
| 960854400000 | 2622.9 |
| 960940800000 | 2608.21 |
| 961027200000 | 2589.14 |
| 961113600000 | 2569.93 |
| 961372800000 | 2572.56 |
| 961459200000 | 2549.16 |
| 961545600000 | 2500.5 |
| 961632000000 | 2488.84 |
| 961718400000 | 2462.32 |
| 961977600000 | 2408.5 |
| 962064000000 | 2468.84 |
| 962150400000 | 2444.7 |
| 962236800000 | 2411.89 |
| 962323200000 | 2421.61 |
| 962582400000 | 2400.39 |
| 962668800000 | 2378.86 |
| 962755200000 | 2427.55 |
| 962841600000 | 2380.69 |
| 962928000000 | 2365.9 |
| 963187200000 | 2410.27 |
| 963273600000 | 2363.46 |
| 963360000000 | 2332.42 |
| 963446400000 | 2291.14 |
| 963532800000 | 2326.67 |
| 963792000000 | 2254.34 |
| 963878400000 | 2289.22 |
| 963964800000 | 2292.5 |
| 964051200000 | 2293.36 |
| 964137600000 | 2335.98 |
| 964396800000 | 2332.68 |
| 964483200000 | 2333.64 |
| 964569600000 | 2316.32 |
| 964656000000 | 2301.77 |
| 964742400000 | 2317.52 |
| 965001600000 | 2307.02 |
| 965088000000 | 2313.74 |
| 965174400000 | 2295.48 |
| 965260800000 | 2254.59 |
| 965347200000 | 2236.18 |
| 965606400000 | 2179.2 |
| 965692800000 | 2167.24 |
| 965779200000 | 2131.46 |
| 965865600000 | 2128.42 |
| 965952000000 | 2167.16 |
| 966211200000 | 2211.76 |
| 966297600000 | 2187.24 |
| 966384000000 | 2168.74 |
| 966470400000 | 2158.61 |
| 966556800000 | 2169.6 |
| 966816000000 | 2129.47 |
| 966902400000 | 2129.51 |
| 966988800000 | 2153.7 |
| 967075200000 | 2144.01 |
| 967161600000 | 2129.19 |
| 967420800000 | 2096.92 |
| 967507200000 | 2102.82 |
| 967593600000 | 2069.47 |
| 967680000000 | 2091.88 |
| 967766400000 | 2114.19 |
| 968025600000 | 2133.19 |
| 968112000000 | 2167.84 |
| 968198400000 | 2151.51 |
| 968284800000 | 2134.84 |
| 968371200000 | 2187.35 |
| 968630400000 | 2101.03 |
| 968716800000 | 2083.69 |
| 968803200000 | 2042.62 |
| 968889600000 | 2095.47 |
| 968976000000 | 2062.22 |
| 969235200000 | 1984.62 |
| 969321600000 | 1956.33 |
| 969408000000 | 1969.44 |
| 969494400000 | 1973.06 |
| 969580800000 | 1982.17 |
| 969840000000 | 2025.66 |
| 969926400000 | 2024.99 |
| 970012800000 | 2021.17 |
| 970099200000 | 2010.81 |
| 970185600000 | 2026.44 |
| 970444800000 | 2026.21 |
| 970531200000 | 2008.21 |
| 970617600000 | 1984.08 |
| 970704000000 | 1961.49 |
| 970790400000 | 2011.25 |
| 971049600000 | 1961.99 |
| 971136000000 | 2004.67 |
| 971222400000 | 1980.96 |
| 971308800000 | 1969.11 |
| 971395200000 | 1920.41 |
| 971654400000 | 2001 |
| 971740800000 | 1976.63 |
| 971827200000 | 1912.2 |
| 971913600000 | 1958.91 |
| 972000000000 | 1976.04 |
| 972259200000 | 1925.11 |
| 972345600000 | 1953.82 |
| 972432000000 | 1913.78 |
| 972518400000 | 1910.27 |
| 972604800000 | 1921.57 |
| 972864000000 | 1921.58 |
| 972950400000 | 1958.81 |
| 973036800000 | 2032.83 |
| 973123200000 | 2032.69 |
| 973209600000 | 2049.04 |
| 973468800000 | 2003.41 |
| 973555200000 | 1979.32 |
| 973641600000 | 1925.43 |
| 973728000000 | 1933.43 |
| 973814400000 | 1928.12 |
| 974073600000 | 1875.33 |
| 974160000000 | 1878.59 |
| 974246400000 | 1872.21 |
| 974332800000 | 1846.97 |
| 974419200000 | 1813.15 |
| 974678400000 | 1738.32 |
| 974764800000 | 1717.27 |
| 974851200000 | 1701.04 |
| 974937600000 | 1651.12 |
| 975024000000 | 1648.47 |
| 975283200000 | 1652.59 |
| 975369600000 | 1570.99 |
| 975456000000 | 1569.26 |
| 975542400000 | 1534.19 |
| 975628800000 | 1551.83 |
| 975888000000 | 1579.52 |
| 975974400000 | 1656.57 |
| 976060800000 | 1815.63 |
| 976147200000 | 1754.8 |
| 976233600000 | 1794.89 |
| 976492800000 | 1766.34 |
| 976579200000 | 1734.83 |
| 976665600000 | 1663.38 |
| 976752000000 | 1728.96 |
| 976838400000 | 1712.5 |
| 977097600000 | 1688.15 |
| 977184000000 | 1676.5 |
| 977270400000 | 1674.09 |
| 977356800000 | 1666.18 |
| 977443200000 | 1698.3 |
| 977702400000 | 1700.79 |
| 977788800000 | 1706.62 |
| 977875200000 | 1723.91 |
| 977961600000 | 1715.46 |
| 978048000000 | 1732.13 |
| 978393600000 | 1745.61 |
| 978480000000 | 1687.09 |
| 978566400000 | 1774.44 |
| 978652800000 | 1747.78 |
| 978912000000 | 1745.03 |
| 978998400000 | 1742.04 |
| 979084800000 | 1780.21 |
| 979171200000 | 1832.83 |
| 979257600000 | 1801.64 |
| 979516800000 | 1723.62 |
| 979603200000 | 1719.01 |
| 979689600000 | 1764.89 |
| 979776000000 | 1766.87 |
| 979862400000 | 1779.65 |
| 980121600000 | 1734.94 |
| 980208000000 | 1722.58 |
| 980294400000 | 1714.74 |
| 980380800000 | 1729.58 |
| 980467200000 | 1713.06 |
| 980726400000 | 1688.24 |
| 980812800000 | 1712.56 |
| 980899200000 | 1759.28 |
| 980985600000 | 1760.13 |
| 981072000000 | 1724.03 |
| 981331200000 | 1664.59 |
| 981417600000 | 1690.39 |
| 981504000000 | 1650.49 |
| 981590400000 | 1643.61 |
| 981676800000 | 1644.3 |
| 981936000000 | 1634.76 |
| 982022400000 | 1650.42 |
| 982108800000 | 1692.92 |
| 982195200000 | 1676.15 |
| 982281600000 | 1708.08 |
| 982540800000 | 1633.96 |
| 982627200000 | 1626.38 |
| 982713600000 | 1489.78 |
| 982800000000 | 1385.78 |
| 982886400000 | 1352.94 |
| 983145600000 | 1423.24 |
| 983232000000 | 1428.53 |
| 983318400000 | 1442.21 |
| 983404800000 | 1481.71 |
| 983491200000 | 1505.98 |
| 983750400000 | 1519.13 |
| 983836800000 | 1534.82 |
| 983923200000 | 1534.09 |
| 984009600000 | 1562.56 |
| 984096000000 | 1569.34 |
| 984355200000 | 1503.91 |
| 984441600000 | 1472.12 |
| 984528000000 | 1382.13 |
| 984614400000 | 1402.84 |
| 984700800000 | 1416.9 |
| 984960000000 | 1408.87 |
| 985046400000 | 1457.55 |
| 985132800000 | 1418.6 |
| 985219200000 | 1383.88 |
| 985305600000 | 1386.41 |
| 985564800000 | 1386.87 |
| 985651200000 | 1340.96 |
| 985737600000 | 1294.04 |
| 985824000000 | 1196.94 |
| 985910400000 | 1286.13 |
| 986169600000 | 1215.47 |
| 986256000000 | 1153.01 |
| 986342400000 | 1163.05 |
| 986428800000 | 1230.18 |
| 986515200000 | 1219.11 |
| 986774400000 | 1199.54 |
| 986860800000 | 1184.75 |
| 986947200000 | 1217.72 |
| 987033600000 | 1254.24 |
| 987120000000 | 1251.53 |
| 987379200000 | 1337.75 |
| 987465600000 | 1268.5 |
| 987552000000 | 1273.35 |
| 987638400000 | 1323.93 |
| 987724800000 | 1321.07 |
| 987984000000 | 1308.43 |
| 988070400000 | 1349.65 |
| 988156800000 | 1348.05 |
| 988243200000 | 1428.29 |
| 988329600000 | 1621.01 |
| 988588800000 | 1607.39 |
| 988675200000 | 1594.59 |
| 988761600000 | 1565.57 |
| 988848000000 | 1643.77 |
| 988934400000 | 1654.5 |
| 989193600000 | 1632.26 |
| 989280000000 | 1674.55 |
| 989366400000 | 1629.03 |
| 989452800000 | 1634.41 |
| 989539200000 | 1589.36 |
| 989798400000 | 1567.23 |
| 989884800000 | 1550.89 |
| 989971200000 | 1628.91 |
| 990057600000 | 1658.6 |
| 990144000000 | 1705.46 |
| 990403200000 | 1709.84 |
| 990489600000 | 1712.55 |
| 990576000000 | 1690.67 |
| 990662400000 | 1647.95 |
| 990748800000 | 1675.48 |
| 991008000000 | 1609.79 |
| 991094400000 | 1584.51 |
| 991180800000 | 1533.6 |
| 991267200000 | 1562.82 |
| 991353600000 | 1610.97 |
| 991612800000 | 1659.46 |
| 991699200000 | 1591.21 |
| 991785600000 | 1619.36 |
| 991872000000 | 1626.81 |
| 991958400000 | 1644.86 |
| 992217600000 | 1583.86 |
| 992304000000 | 1562.12 |
| 992390400000 | 1519.8 |
| 992476800000 | 1586.27 |
| 992563200000 | 1594.73 |
| 992822400000 | 1506.73 |
| 992908800000 | 1485.49 |
| 992995200000 | 1461.05 |
| 993081600000 | 1475.11 |
| 993168000000 | 1487.66 |
| 993427200000 | 1448.56 |
| 993513600000 | 1478.68 |
| 993600000000 | 1497.4 |
| 993686400000 | 1472.37 |
| 993772800000 | 1472.36 |
| 994032000000 | 1470.15 |
| 994118400000 | 1446.41 |
| 994204800000 | 1439.94 |
| 994291200000 | 1448.01 |
| 994377600000 | 1323.95 |
| 994636800000 | 1328.31 |
| 994723200000 | 1277.77 |
| 994809600000 | 1164.2 |
| 994896000000 | 1223.79 |
| 994982400000 | 1208.48 |
| 995241600000 | 1190.02 |
| 995328000000 | 1135.28 |
| 995414400000 | 1192.72 |
| 995500800000 | 1253.71 |
| 995587200000 | 1252.94 |
| 995846400000 | 1283.21 |
| 995932800000 | 1278.87 |
| 996019200000 | 1242.83 |
| 996105600000 | 1289.89 |
| 996192000000 | 1265.52 |
| 996451200000 | 1277.59 |
| 996537600000 | 1272.11 |
| 996624000000 | 1296.29 |
| 996710400000 | 1286.37 |
| 996796800000 | 1288.99 |
| 997056000000 | 1259.35 |
| 997142400000 | 1236.13 |
| 997228800000 | 1225.6 |
| 997315200000 | 1209.56 |
| 997401600000 | 1211.75 |
| 997660800000 | 1191.49 |
| 997747200000 | 1172.12 |
| 997833600000 | 1172.12 |
| 997920000000 | 1189.23 |
| 998006400000 | 1206.11 |
| 998265600000 | 1209.64 |
| 998352000000 | 1202.98 |
| 998438400000 | 1205.88 |
| 998524800000 | 1220.02 |
| 998611200000 | 1244.09 |
| 998870400000 | 1283.84 |
| 998956800000 | 1295.49 |
| 999043200000 | 1278.22 |
| 999129600000 | 1273 |
| 999216000000 | 1273.62 |
| 999475200000 | 1252.71 |
| 999561600000 | 1231.63 |
| 999648000000 | 1240.23 |
| 999734400000 | 1258.8 |
| 999820800000 | 1242.3 |
| 1000080000000 | 1215.86 |
| 1000166400000 | 1166.81 |
| 1000252800000 | 1160.91 |
| 1000339200000 | 1109.59 |
| 1000425600000 | 1047.36 |
| 1000684800000 | 1020.06 |
| 1000771200000 | 1038.34 |
| 1000857600000 | 1065.12 |
| 1000944000000 | 1034.4 |
| 1001030400000 | 979.12 |
| 1001289600000 | 988.99 |
| 1001376000000 | 988.99 |
| 1001462400000 | 985.14 |
| 1001548800000 | 982.48 |
| 1001635200000 | 1004.18 |
| 1001894400000 | 1005.64 |
| 1001980800000 | 1009.52 |
| 1002067200000 | 984.85 |
| 1002153600000 | 999.36 |
| 1002240000000 | 990.38 |
| 1002499200000 | 980.66 |
| 1002585600000 | 995.59 |
| 1002672000000 | 1029.89 |
| 1002758400000 | 1109.79 |
| 1002844800000 | 1085.71 |
| 1003104000000 | 1084.95 |
| 1003190400000 | 1092.52 |
| 1003276800000 | 1123.8 |
| 1003363200000 | 1097.15 |
| 1003449600000 | 1089.85 |
| 1003708800000 | 1140.32 |
| 1003795200000 | 1175.84 |
| 1003881600000 | 1172.73 |
| 1003968000000 | 1152.2 |
| 1004054400000 | 1203.89 |
| 1004313600000 | 1214.53 |
| 1004400000000 | 1219.18 |
| 1004486400000 | 1215.87 |
| 1004572800000 | 1213.01 |
| 1004659200000 | 1239.74 |
| 1004918400000 | 1273.18 |
| 1005004800000 | 1284.86 |
| 1005091200000 | 1272.71 |
| 1005177600000 | 1308.89 |
| 1005264000000 | 1284.92 |
| 1005523200000 | 1288.92 |
| 1005609600000 | 1319.26 |
| 1005696000000 | 1336.63 |
| 1005782400000 | 1347.26 |
| 1005868800000 | 1346.28 |
| 1006128000000 | 1436.33 |
| 1006214400000 | 1416.57 |
| 1006300800000 | 1372.96 |
| 1006387200000 | 1412.47 |
| 1006473600000 | 1393.39 |
| 1006732800000 | 1422.73 |
| 1006819200000 | 1395.29 |
| 1006905600000 | 1352.89 |
| 1006992000000 | 1334.44 |
| 1007078400000 | 1390.18 |
| 1007337600000 | 1378.77 |
| 1007424000000 | 1391.93 |
| 1007510400000 | 1445.15 |
| 1007596800000 | 1508.78 |
| 1007683200000 | 1503.05 |
| 1007942400000 | 1502.93 |
| 1008028800000 | 1505.09 |
| 1008115200000 | 1521.62 |
| 1008201600000 | 1499.3 |
| 1008288000000 | 1493.33 |
| 1008547200000 | 1507.16 |
| 1008633600000 | 1508.08 |
| 1008720000000 | 1503.18 |
| 1008806400000 | 1492.07 |
| 1008892800000 | 1491.65 |
| 1009152000000 | 1500.28 |
| 1009238400000 | 1508.53 |
| 1009324800000 | 1528.64 |
| 1009411200000 | 1579.88 |
| 1009497600000 | 1584.68 |
| 1009756800000 | 1576.62 |
| 1009929600000 | 1594.17 |
| 1010016000000 | 1654.64 |
| 1010102400000 | 1678.05 |
| 1010361600000 | 1744.87 |
| 1010448000000 | 1759.76 |
| 1010534400000 | 1719.77 |
| 1010620800000 | 1708.3 |
| 1010707200000 | 1705.37 |
| 1010966400000 | 1691.51 |
| 1011052800000 | 1675.59 |
| 1011139200000 | 1630.42 |
| 1011225600000 | 1668.22 |
| 1011312000000 | 1685.9 |
| 1011571200000 | 1679.04 |
| 1011657600000 | 1699.67 |
| 1011744000000 | 1690.82 |
| 1011830400000 | 1681.38 |
| 1011916800000 | 1663.96 |
| 1012176000000 | 1668.61 |
| 1012262400000 | 1672.73 |
| 1012348800000 | 1641.8 |
| 1012435200000 | 1713.34 |
| 1012521600000 | 1719.19 |
| 1012780800000 | 1688.39 |
| 1012867200000 | 1645.02 |
| 1012953600000 | 1614.36 |
| 1013040000000 | 1569.47 |
| 1013126400000 | 1510.48 |
| 1013385600000 | 1551.26 |
| 1013472000000 | 1560.66 |
| 1013558400000 | 1585.4 |
| 1013644800000 | 1573.44 |
| 1013731200000 | 1540.59 |
| 1013990400000 | 1515.42 |
| 1014076800000 | 1509.58 |
| 1014163200000 | 1482.17 |
| 1014249600000 | 1483.55 |
| 1014336000000 | 1488.06 |
| 1014595200000 | 1492.2 |
| 1014681600000 | 1460.33 |
| 1014768000000 | 1469.23 |
| 1014854400000 | 1453.84 |
| 1014940800000 | 1509.33 |
| 1015200000000 | 1541.23 |
| 1015286400000 | 1530.14 |
| 1015372800000 | 1539.01 |
| 1015459200000 | 1579.72 |
| 1015545600000 | 1591.27 |
| 1015804800000 | 1544.19 |
| 1015891200000 | 1503.35 |
| 1015977600000 | 1493.47 |
| 1016064000000 | 1514.57 |
| 1016150400000 | 1540.48 |
| 1016409600000 | 1537.63 |
| 1016496000000 | 1527.98 |
| 1016582400000 | 1535.12 |
| 1016668800000 | 1590.32 |
| 1016755200000 | 1621.95 |
| 1017014400000 | 1614.18 |
| 1017100800000 | 1590.29 |
| 1017187200000 | 1611.37 |
| 1017273600000 | 1625.47 |
| 1017360000000 | 1617.37 |
| 1017619200000 | 1615.11 |
| 1017705600000 | 1607.83 |
| 1017792000000 | 1578.88 |
| 1017878400000 | 1600.96 |
| 1017964800000 | 1626.43 |
| 1018224000000 | 1608.72 |
| 1018310400000 | 1665.52 |
| 1018396800000 | 1695.07 |
| 1018483200000 | 1713.33 |
| 1018569600000 | 1677.52 |
| 1018828800000 | 1723.72 |
| 1018915200000 | 1713.38 |
| 1019001600000 | 1723.5 |
| 1019088000000 | 1734.96 |
| 1019174400000 | 1745.51 |
| 1019433600000 | 1706.08 |
| 1019520000000 | 1714.27 |
| 1019606400000 | 1707.5 |
| 1019692800000 | 1685.43 |
| 1019779200000 | 1747.21 |
| 1020038400000 | 1729.67 |
| 1020124800000 | 1703.06 |
| 1020211200000 | 1696.99 |
| 1020297600000 | 1688.26 |
| 1020384000000 | 1695.12 |
| 1020643200000 | 1687.99 |
| 1020729600000 | 1663.76 |
| 1020816000000 | 1713.48 |
| 1020902400000 | 1704.93 |
| 1020988800000 | 1687.14 |
| 1021248000000 | 1687.16 |
| 1021334400000 | 1716.16 |
| 1021420800000 | 1702.39 |
| 1021507200000 | 1696.05 |
| 1021593600000 | 1679.96 |
| 1021852800000 | 1712.31 |
| 1021939200000 | 1724.95 |
| 1022025600000 | 1693.3 |
| 1022112000000 | 1705.21 |
| 1022198400000 | 1690.77 |
| 1022457600000 | 1727.65 |
| 1022544000000 | 1662.51 |
| 1022630400000 | 1651.68 |
| 1022716800000 | 1622.47 |
| 1022803200000 | 1647.13 |
| 1023062400000 | 1635.73 |
| 1023148800000 | 1629.79 |
| 1023235200000 | 1641.94 |
| 1023321600000 | 1666.75 |
| 1023408000000 | 1640.62 |
| 1023667200000 | 1629.23 |
| 1023753600000 | 1614.32 |
| 1023840000000 | 1603.24 |
| 1023926400000 | 1584.8 |
| 1024012800000 | 1517.75 |
| 1024272000000 | 1505.26 |
| 1024358400000 | 1507.43 |
| 1024444800000 | 1477.26 |
| 1024531200000 | 1434.8 |
| 1024617600000 | 1453.76 |
| 1024876800000 | 1421.18 |
| 1024963200000 | 1444.64 |
| 1025049600000 | 1379.65 |
| 1025136000000 | 1455.71 |
| 1025222400000 | 1470.12 |
| 1025481600000 | 1514.55 |
| 1025568000000 | 1455.56 |
| 1025654400000 | 1464.44 |
| 1025740800000 | 1483.25 |
| 1025827200000 | 1534.48 |
| 1026086400000 | 1500.85 |
| 1026172800000 | 1508.37 |
| 1026259200000 | 1527.36 |
| 1026345600000 | 1497.89 |
| 1026432000000 | 1521.57 |
| 1026691200000 | 1500.4 |
| 1026777600000 | 1486.85 |
| 1026864000000 | 1570.28 |
| 1026950400000 | 1564.94 |
| 1027036800000 | 1535.09 |
| 1027296000000 | 1472.96 |
| 1027382400000 | 1460.92 |
| 1027468800000 | 1373.5 |
| 1027555200000 | 1367.83 |
| 1027641600000 | 1376.78 |
| 1027900800000 | 1413.71 |
| 1027987200000 | 1405.79 |
| 1028073600000 | 1386.75 |
| 1028160000000 | 1429.89 |
| 1028246400000 | 1435.96 |
| 1028505600000 | 1389.62 |
| 1028592000000 | 1408.22 |
| 1028678400000 | 1412.87 |
| 1028764800000 | 1424.93 |
| 1028851200000 | 1412.29 |
| 1029110400000 | 1400.65 |
| 1029196800000 | 1424.37 |
| 1029283200000 | 1432.15 |
| 1029369600000 | 1424.17 |
| 1029456000000 | 1442.51 |
| 1029715200000 | 1466.29 |
| 1029801600000 | 1452.84 |
| 1029888000000 | 1465.42 |
| 1029974400000 | 1465.86 |
| 1030060800000 | 1445.99 |
| 1030320000000 | 1439.01 |
| 1030406400000 | 1463.05 |
| 1030492800000 | 1450.5 |
| 1030579200000 | 1425.33 |
| 1030665600000 | 1434.7 |
| 1030924800000 | 1414.74 |
| 1031011200000 | 1400.61 |
| 1031097600000 | 1422.88 |
| 1031184000000 | 1404.43 |
| 1031270400000 | 1438.5 |
| 1031529600000 | 1420.6 |
| 1031616000000 | 1426.85 |
| 1031702400000 | 1456.7 |
| 1031788800000 | 1437.14 |
| 1031875200000 | 1415.02 |
| 1032134400000 | 1401.96 |
| 1032220800000 | 1407.96 |
| 1032307200000 | 1389.99 |
| 1032393600000 | 1377.88 |
| 1032480000000 | 1402.45 |
| 1032739200000 | 1393.92 |
| 1032825600000 | 1406.24 |
| 1032912000000 | 1416.66 |
| 1032998400000 | 1415.01 |
| 1033084800000 | 1389.98 |
| 1033344000000 | 1356.05 |
| 1033430400000 | 1379.2 |
| 1033516800000 | 1392.75 |
| 1033603200000 | 1401.47 |
| 1033689600000 | 1403.14 |
| 1033948800000 | 1405.88 |
| 1034035200000 | 1402.51 |
| 1034121600000 | 1399.02 |
| 1034208000000 | 1402.42 |
| 1034294400000 | 1406.81 |
| 1034553600000 | 1389.88 |
| 1034640000000 | 1439.23 |
| 1034726400000 | 1433.68 |
| 1034812800000 | 1470.33 |
| 1034899200000 | 1477.05 |
| 1035158400000 | 1497.29 |
| 1035244800000 | 1481.43 |
| 1035331200000 | 1470.87 |
| 1035417600000 | 1457.74 |
| 1035504000000 | 1464.01 |
| 1035763200000 | 1490.26 |
| 1035849600000 | 1478.32 |
| 1035936000000 | 1482.92 |
| 1036022400000 | 1493.21 |
| 1036108800000 | 1486.42 |
| 1036368000000 | 1527.8 |
| 1036454400000 | 1553.99 |
| 1036540800000 | 1537.1 |
| 1036627200000 | 1607.53 |
| 1036713600000 | 1602.93 |
| 1036972800000 | 1589.18 |
| 1037059200000 | 1566.3 |
| 1037145600000 | 1583.04 |
| 1037232000000 | 1610.96 |
| 1037318400000 | 1640.74 |
| 1037577600000 | 1686.31 |
| 1037664000000 | 1657.49 |
| 1037750400000 | 1645.53 |
| 1037836800000 | 1701.64 |
| 1037923200000 | 1679.89 |
| 1038182400000 | 1675.14 |
| 1038268800000 | 1652.59 |
| 1038355200000 | 1674.56 |
| 1038441600000 | 1676.82 |
| 1038528000000 | 1692.99 |
| 1038787200000 | 1699.27 |
| 1038873600000 | 1666.84 |
| 1038960000000 | 1644.93 |
| 1039046400000 | 1652.24 |
| 1039132800000 | 1650.31 |
| 1039392000000 | 1626.27 |
| 1039478400000 | 1632.72 |
| 1039564800000 | 1600.79 |
| 1039651200000 | 1625.98 |
| 1039737600000 | 1631.2 |
| 1039996800000 | 1594.94 |
| 1040083200000 | 1579 |
| 1040169600000 | 1552.41 |
| 1040256000000 | 1537.35 |
| 1040342400000 | 1541.22 |
| 1040601600000 | 1519.94 |
| 1040688000000 | 1498.77 |
| 1040774400000 | 1521.28 |
| 1040860800000 | 1514.75 |
| 1040947200000 | 1529.87 |
| 1041206400000 | 1524.17 |
| 1041292800000 | 1522.95 |
| 1041465600000 | 1533.18 |
| 1041552000000 | 1555.34 |
| 1041811200000 | 1532.78 |
| 1041897600000 | 1500.23 |
| 1041984000000 | 1502.27 |
| 1042070400000 | 1517.8 |
| 1042156800000 | 1521.02 |
| 1042416000000 | 1536.11 |
| 1042502400000 | 1524.22 |
| 1042588800000 | 1538.07 |
| 1042675200000 | 1541.86 |
| 1042761600000 | 1515.36 |
| 1043020800000 | 1523.69 |
| 1043107200000 | 1490.4 |
| 1043193600000 | 1485.11 |
| 1043280000000 | 1498.22 |
| 1043366400000 | 1494.4 |
| 1043625600000 | 1503.62 |
| 1043712000000 | 1501.37 |
| 1043798400000 | 1504.01 |
| 1043884800000 | 1516.4 |
| 1043971200000 | 1503.66 |
| 1044230400000 | 1507.82 |
| 1044316800000 | 1477.7 |
| 1044403200000 | 1475.01 |
| 1044489600000 | 1474.87 |
| 1044576000000 | 1505.14 |
| 1044835200000 | 1519.19 |
| 1044921600000 | 1540.92 |
| 1045008000000 | 1525.11 |
| 1045094400000 | 1526.31 |
| 1045180800000 | 1527.29 |
| 1045440000000 | 1551.92 |
| 1045526400000 | 1572.67 |
| 1045612800000 | 1543.61 |
| 1045699200000 | 1559.94 |
| 1045785600000 | 1570.68 |
| 1046044800000 | 1556.93 |
| 1046131200000 | 1555 |
| 1046217600000 | 1561.56 |
| 1046304000000 | 1577.19 |
| 1046390400000 | 1588 |
| 1046649600000 | 1537.91 |
| 1046736000000 | 1552.59 |
| 1046822400000 | 1589.85 |
| 1046908800000 | 1585.17 |
| 1046995200000 | 1576.25 |
| 1047254400000 | 1579.19 |
| 1047340800000 | 1561.89 |
| 1047427200000 | 1535.61 |
| 1047513600000 | 1542.88 |
| 1047600000000 | 1541.42 |
| 1047859200000 | 1455.41 |
| 1047945600000 | 1494.45 |
| 1048032000000 | 1465.81 |
| 1048118400000 | 1461.17 |
| 1048204800000 | 1463.09 |
| 1048464000000 | 1428.09 |
| 1048550400000 | 1449.45 |
| 1048636800000 | 1457.62 |
| 1048723200000 | 1464.79 |
| 1048809600000 | 1471.95 |
| 1049068800000 | 1452.9 |
| 1049155200000 | 1481.3 |
| 1049241600000 | 1493.97 |
| 1049328000000 | 1503.92 |
| 1049414400000 | 1524.95 |
| 1049673600000 | 1556.19 |
| 1049760000000 | 1556.98 |
| 1049846400000 | 1577.41 |
| 1049932800000 | 1572.29 |
| 1050019200000 | 1581.7 |
| 1050278400000 | 1622.45 |
| 1050364800000 | 1646.07 |
| 1050451200000 | 1646.45 |
| 1050537600000 | 1674.44 |
| 1050624000000 | 1709.01 |
| 1050883200000 | 1774.6 |
| 1050969600000 | 1749.41 |
| 1051056000000 | 1777.37 |
| 1051142400000 | 1757.02 |
| 1051228800000 | 1790.78 |
| 1051488000000 | 1836.73 |
| 1051574400000 | 1781.6 |
| 1051660800000 | 1758.26 |
| 1051747200000 | 1762.88 |
| 1051833600000 | 1758.97 |
| 1052092800000 | 1796.79 |
| 1052179200000 | 1775.85 |
| 1052265600000 | 1749.26 |
| 1052352000000 | 1760.03 |
| 1052438400000 | 1757.39 |
| 1052697600000 | 1783.69 |
| 1052784000000 | 1796.34 |
| 1052870400000 | 1798.83 |
| 1052956800000 | 1791.1 |
| 1053043200000 | 1807.49 |
| 1053302400000 | 1822.53 |
| 1053388800000 | 1812.49 |
| 1053475200000 | 1783.78 |
| 1053561600000 | 1823.49 |
| 1053648000000 | 1853.39 |
| 1053907200000 | 1871.78 |
| 1053993600000 | 1873.45 |
| 1054080000000 | 1923.57 |
| 1054166400000 | 1908.99 |
| 1054252800000 | 1911.93 |
| 1054512000000 | 1900.03 |
| 1054598400000 | 1903.42 |
| 1054684800000 | 1891.86 |
| 1054771200000 | 1894.96 |
| 1054857600000 | 1911.1 |
| 1055116800000 | 1886.29 |
| 1055203200000 | 1842.37 |
| 1055289600000 | 1859.87 |
| 1055376000000 | 1859.23 |
| 1055462400000 | 1867.51 |
| 1055721600000 | 1944.55 |
| 1055808000000 | 1966.33 |
| 1055894400000 | 1942.66 |
| 1055980800000 | 1906.07 |
| 1056067200000 | 1907.65 |
| 1056326400000 | 1894.35 |
| 1056412800000 | 1893.73 |
| 1056499200000 | 1929.27 |
| 1056585600000 | 1916.77 |
| 1056672000000 | 1928.53 |
| 1056931200000 | 1933.24 |
| 1057017600000 | 1939.42 |
| 1057104000000 | 1969.86 |
| 1057190400000 | 1963.6 |
| 1057276800000 | 1958.35 |
| 1057536000000 | 1952.72 |
| 1057622400000 | 1935.43 |
| 1057708800000 | 1879.42 |
| 1057795200000 | 1856.35 |
| 1057881600000 | 1843.77 |
| 1058140800000 | 1884.21 |
| 1058227200000 | 1895.76 |
| 1058313600000 | 1816.95 |
| 1058400000000 | 1771.45 |
| 1058486400000 | 1789.07 |
| 1058745600000 | 1823.05 |
| 1058832000000 | 1826.35 |
| 1058918400000 | 1800.75 |
| 1059004800000 | 1835.75 |
| 1059091200000 | 1861.61 |
| 1059350400000 | 1862.43 |
| 1059436800000 | 1833.11 |
| 1059523200000 | 1840.46 |
| 1059609600000 | 1860.48 |
| 1059696000000 | 1835.96 |
| 1059955200000 | 1874.36 |
| 1060041600000 | 1898.39 |
| 1060128000000 | 1907.88 |
| 1060214400000 | 1927.47 |
| 1060300800000 | 1931.5 |
| 1060560000000 | 1965.33 |
| 1060646400000 | 1978.74 |
| 1060732800000 | 2004.93 |
| 1060819200000 | 2026.12 |
| 1060905600000 | 2055.01 |
| 1061164800000 | 2069.47 |
| 1061251200000 | 2061.73 |
| 1061337600000 | 2036.9 |
| 1061424000000 | 2079.81 |
| 1061510400000 | 2097.63 |
| 1061769600000 | 2085.03 |
| 1061856000000 | 2058.66 |
| 1061942400000 | 2052.73 |
| 1062028800000 | 2064.15 |
| 1062115200000 | 2098.51 |
| 1062374400000 | 2131.34 |
| 1062460800000 | 2139.89 |
| 1062547200000 | 2119.85 |
| 1062633600000 | 2119.83 |
| 1062720000000 | 2102.67 |
| 1062979200000 | 2088.62 |
| 1063065600000 | 2102.39 |
| 1063152000000 | 2125.69 |
| 1063238400000 | 2138.94 |
| 1063324800000 | 2155.32 |
| 1063584000000 | 2172.71 |
| 1063670400000 | 2207.27 |
| 1063756800000 | 2195.5 |
| 1063843200000 | 2224.28 |
| 1063929600000 | 2230.23 |
| 1064188800000 | 2223.9 |
| 1064275200000 | 2279.49 |
| 1064361600000 | 2281.59 |
| 1064448000000 | 2257.46 |
| 1064534400000 | 2251.46 |
| 1064793600000 | 2244.6 |
| 1064880000000 | 2246.11 |
| 1064966400000 | 2318.75 |
| 1065052800000 | 2387.3 |
| 1065139200000 | 2418.16 |
| 1065398400000 | 2526.83 |
| 1065484800000 | 2555.74 |
| 1065571200000 | 2588.96 |
| 1065657600000 | 2558.11 |
| 1065744000000 | 2568.06 |
| 1066003200000 | 2551.83 |
| 1066089600000 | 2562.7 |
| 1066176000000 | 2578.79 |
| 1066262400000 | 2602.32 |
| 1066348800000 | 2612.77 |
| 1066608000000 | 2602.44 |
| 1066694400000 | 2542.74 |
| 1066780800000 | 2462.75 |
| 1066867200000 | 2424.37 |
| 1066953600000 | 2431.13 |
| 1067212800000 | 2299.81 |
| 1067299200000 | 2334.52 |
| 1067385600000 | 2301.2 |
| 1067472000000 | 2232.56 |
| 1067558400000 | 2321.08 |
| 1067817600000 | 2458.5 |
| 1067904000000 | 2431.38 |
| 1067990400000 | 2408.65 |
| 1068076800000 | 2371.79 |
| 1068163200000 | 2382.25 |
| 1068422400000 | 2380.94 |
| 1068508800000 | 2336.03 |
| 1068595200000 | 2364.48 |
| 1068681600000 | 2390.43 |
| 1068768000000 | 2387.11 |
| 1069027200000 | 2332.9 |
| 1069113600000 | 2294.85 |
| 1069200000000 | 2270.8 |
| 1069286400000 | 2225.42 |
| 1069372800000 | 2260.58 |
| 1069632000000 | 2292.81 |
| 1069718400000 | 2297.42 |
| 1069804800000 | 2323.28 |
| 1069891200000 | 2327.77 |
| 1069977600000 | 2320.87 |
| 1070236800000 | 2439.11 |
| 1070323200000 | 2445.92 |
| 1070409600000 | 2484.31 |
| 1070496000000 | 2454.31 |
| 1070582400000 | 2471.65 |
| 1070841600000 | 2513.62 |
| 1070928000000 | 2546.19 |
| 1071014400000 | 2549.09 |
| 1071100800000 | 2537.27 |
| 1071187200000 | 2574.03 |
| 1071446400000 | 2621.72 |
| 1071532800000 | 2585.06 |
| 1071619200000 | 2579.44 |
| 1071705600000 | 2631.26 |
| 1071792000000 | 2679.86 |
| 1072051200000 | 2698.9 |
| 1072137600000 | 2684.8 |
| 1072224000000 | 2682.75 |
| 1072310400000 | 2707.89 |
| 1072396800000 | 2737.53 |
| 1072656000000 | 2737.83 |
| 1072742400000 | 2763.88 |
| 1072828800000 | 2778.9 |
| 1073001600000 | 2822.05 |
| 1073260800000 | 2940 |
| 1073347200000 | 2899.37 |
| 1073433600000 | 2915.5 |
| 1073520000000 | 2885.02 |
| 1073606400000 | 2966.19 |
| 1073865600000 | 2930.66 |
| 1073952000000 | 2926.82 |
| 1074038400000 | 2884.43 |
| 1074124800000 | 2862.14 |
| 1074211200000 | 2820.7 |
| 1074470400000 | 2822.28 |
| 1074556800000 | 2912.12 |
| 1074643200000 | 2925.68 |
| 1074729600000 | 2930.9 |
| 1074816000000 | 2965.77 |
| 1075075200000 | 2944.43 |
| 1075161600000 | 2926.25 |
| 1075248000000 | 2901.59 |
| 1075334400000 | 2876.71 |
| 1075420800000 | 2854.38 |
| 1075680000000 | 2830.63 |
| 1075766400000 | 2847 |
| 1075852800000 | 2867.36 |
| 1075939200000 | 2825.49 |
| 1076025600000 | 2821.34 |
| 1076284800000 | 2877.77 |
| 1076371200000 | 2884.39 |
| 1076457600000 | 2941.32 |
| 1076544000000 | 3051.15 |
| 1076630400000 | 3054.86 |
| 1076889600000 | 3060.94 |
| 1076976000000 | 3063.67 |
| 1077062400000 | 3089.93 |
| 1077148800000 | 3012.88 |
| 1077235200000 | 3020.96 |
| 1077494400000 | 3001.5 |
| 1077580800000 | 3004.53 |
| 1077667200000 | 3026.76 |
| 1077753600000 | 3064.14 |
| 1077840000000 | 3116.82 |
| 1078099200000 | 3159.81 |
| 1078185600000 | 3144.4 |
| 1078272000000 | 3095.47 |
| 1078358400000 | 3112.96 |
| 1078444800000 | 3172.22 |
| 1078704000000 | 3198.37 |
| 1078790400000 | 3215.02 |
| 1078876800000 | 3192.74 |
| 1078963200000 | 3132 |
| 1079049600000 | 3146.73 |
| 1079308800000 | 3144.43 |
| 1079395200000 | 3173.98 |
| 1079481600000 | 3200.86 |
| 1079568000000 | 3249.66 |
| 1079654400000 | 3309.73 |
| 1079913600000 | 3283.52 |
| 1080000000000 | 3279.76 |
| 1080086400000 | 3266.76 |
| 1080172800000 | 3280.03 |
| 1080259200000 | 3307.43 |
| 1080518400000 | 3365.27 |
| 1080604800000 | 3346.52 |
| 1080691200000 | 3381.3 |
| 1080777600000 | 3372.19 |
| 1080864000000 | 3434.81 |
| 1081123200000 | 3445.61 |
| 1081209600000 | 3403.59 |
| 1081296000000 | 3424.92 |
| 1081382400000 | 3405.93 |
| 1081468800000 | 3408.32 |
| 1081728000000 | 3373.49 |
| 1081814400000 | 3317.75 |
| 1081900800000 | 3223.44 |
| 1081987200000 | 3242.06 |
| 1082073600000 | 3225.88 |
| 1082332800000 | 3265.16 |
| 1082419200000 | 3248.64 |
| 1082505600000 | 3165.62 |
| 1082592000000 | 3112.02 |
| 1082678400000 | 3122.34 |
| 1082937600000 | 3080.99 |
| 1083024000000 | 3068.48 |
| 1083110400000 | 3054.83 |
| 1083196800000 | 2941.49 |
| 1083283200000 | 2963.92 |
| 1083542400000 | 2933.53 |
| 1083628800000 | 2975.39 |
| 1083715200000 | 3040.27 |
| 1083801600000 | 2964.79 |
| 1083888000000 | 2844.75 |
| 1084147200000 | 2795.13 |
| 1084233600000 | 2754.71 |
| 1084320000000 | 2789.11 |
| 1084406400000 | 2764.81 |
| 1084492800000 | 2744.62 |
| 1084752000000 | 2776.4 |
| 1084838400000 | 2787.94 |
| 1084924800000 | 2873.42 |
| 1085011200000 | 2862.3 |
| 1085097600000 | 2886.33 |
| 1085356800000 | 2928.93 |
| 1085443200000 | 2858.11 |
| 1085529600000 | 2918.21 |
| 1085616000000 | 2909.94 |
| 1085702400000 | 2842.07 |
| 1085961600000 | 2841.79 |
| 1086048000000 | 2773.57 |
| 1086134400000 | 2842.42 |
| 1086220800000 | 2856.37 |
| 1086307200000 | 2863.28 |
| 1086566400000 | 2928.52 |
| 1086652800000 | 2916.98 |
| 1086739200000 | 2881.12 |
| 1086825600000 | 2876.87 |
| 1086912000000 | 2840.45 |
| 1087171200000 | 2814.61 |
| 1087257600000 | 2777.65 |
| 1087344000000 | 2765.61 |
| 1087430400000 | 2882.64 |
| 1087516800000 | 2914.17 |
| 1087776000000 | 2937.94 |
| 1087862400000 | 2900.59 |
| 1087948800000 | 2894.2 |
| 1088035200000 | 2911.21 |
| 1088121600000 | 2922.84 |
| 1088380800000 | 2923.85 |
| 1088467200000 | 2892.21 |
| 1088553600000 | 2946.61 |
| 1088640000000 | 2933.36 |
| 1088726400000 | 2966.2 |
| 1088985600000 | 2983.88 |
| 1089072000000 | 2950.23 |
| 1089158400000 | 2984.19 |
| 1089244800000 | 2955.07 |
| 1089331200000 | 2946.47 |
| 1089590400000 | 2999.93 |
| 1089676800000 | 3042.35 |
| 1089763200000 | 3056.81 |
| 1089849600000 | 3058.48 |
| 1089936000000 | 3080.19 |
| 1090195200000 | 3090.49 |
| 1090281600000 | 3027.38 |
| 1090368000000 | 3006.19 |
| 1090454400000 | 2963.45 |
| 1090540800000 | 2995.88 |
| 1090800000000 | 2959.85 |
| 1090886400000 | 2955.9 |
| 1090972800000 | 2885.59 |
| 1091059200000 | 2932.11 |
| 1091145600000 | 3000.72 |
| 1091404800000 | 3004.37 |
| 1091491200000 | 2987.31 |
| 1091577600000 | 2972.92 |
| 1091664000000 | 2976.74 |
| 1091750400000 | 2979.44 |
| 1092009600000 | 2995.47 |
| 1092096000000 | 2997.88 |
| 1092182400000 | 2913.46 |
| 1092268800000 | 2938.04 |
| 1092355200000 | 2969.15 |
| 1092614400000 | 2980.35 |
| 1092700800000 | 3034.53 |
| 1092787200000 | 2971.57 |
| 1092873600000 | 2987.65 |
| 1092960000000 | 2991.89 |
| 1093219200000 | 2984.17 |
| 1093305600000 | 3000.69 |
| 1093392000000 | 3001.89 |
| 1093478400000 | 3014.04 |
| 1093564800000 | 3061.05 |
| 1093824000000 | 3070.59 |
| 1093910400000 | 3122.83 |
| 1093996800000 | 3146.69 |
| 1094083200000 | 3155.72 |
| 1094169600000 | 3179.12 |
| 1094428800000 | 3204.4 |
| 1094515200000 | 3216.05 |
| 1094601600000 | 3228.02 |
| 1094688000000 | 3259.1 |
| 1094774400000 | 3264.34 |
| 1095033600000 | 3266.91 |
| 1095120000000 | 3336.97 |
| 1095206400000 | 3319.38 |
| 1095292800000 | 3295.58 |
| 1095379200000 | 3264 |
| 1095638400000 | 3245.05 |
| 1095724800000 | 3323.37 |
| 1095811200000 | 3333.6 |
| 1095897600000 | 3375.66 |
| 1095984000000 | 3379.36 |
| 1096243200000 | 3360.19 |
| 1096329600000 | 3404.05 |
| 1096416000000 | 3418.75 |
| 1096502400000 | 3423.17 |
| 1096588800000 | 3473.53 |
| 1096848000000 | 3504.1 |
| 1096934400000 | 3585.73 |
| 1097020800000 | 3657.6 |
| 1097107200000 | 3683.96 |
| 1097193600000 | 3698.85 |
| 1097452800000 | 3640.68 |
| 1097539200000 | 3534.11 |
| 1097625600000 | 3549.56 |
| 1097712000000 | 3530.7 |
| 1097798400000 | 3540.4 |
| 1098057600000 | 3566.35 |
| 1098144000000 | 3583.07 |
| 1098230400000 | 3488.65 |
| 1098316800000 | 3498.98 |
| 1098403200000 | 3550.95 |
| 1098662400000 | 3530.08 |
| 1098748800000 | 3582.17 |
| 1098835200000 | 3627.07 |
| 1098921600000 | 3604.19 |
| 1099008000000 | 3632.06 |
| 1099267200000 | 3609.72 |
| 1099353600000 | 3646.95 |
| 1099440000000 | 3673.8 |
| 1099526400000 | 3696.29 |
| 1099612800000 | 3727.99 |
| 1099872000000 | 3693.83 |
| 1099958400000 | 3700.23 |
| 1100044800000 | 3675.62 |
| 1100131200000 | 3647.48 |
| 1100217600000 | 3641.93 |
| 1100476800000 | 3639.39 |
| 1100563200000 | 3648.94 |
| 1100649600000 | 3711.05 |
| 1100736000000 | 3774.87 |
| 1100822400000 | 3728.67 |
| 1101081600000 | 3732.95 |
| 1101168000000 | 3760.02 |
| 1101254400000 | 3758.63 |
| 1101340800000 | 3740.91 |
| 1101427200000 | 3732.72 |
| 1101686400000 | 3690.48 |
| 1101772800000 | 3657.53 |
| 1101859200000 | 3643.93 |
| 1101945600000 | 3664.79 |
| 1102032000000 | 3640.29 |
| 1102291200000 | 3661.89 |
| 1102377600000 | 3694.46 |
| 1102464000000 | 3536.94 |
| 1102550400000 | 3419.09 |
| 1102636800000 | 3416.65 |
| 1102896000000 | 3472.78 |
| 1102982400000 | 3567.37 |
| 1103068800000 | 3590.31 |
| 1103155200000 | 3601.17 |
| 1103241600000 | 3578.16 |
| 1103500800000 | 3674.49 |
| 1103587200000 | 3703.17 |
| 1103673600000 | 3707.38 |
| 1103760000000 | 3749.45 |
| 1103846400000 | 3768.78 |
| 1104105600000 | 3831.17 |
| 1104192000000 | 3825.81 |
| 1104278400000 | 3836.06 |
| 1104364800000 | 3878.79 |
| 1104451200000 | 3877.83 |
| 1104710400000 | 3895.98 |
| 1104796800000 | 3850.08 |
| 1104883200000 | 3778.97 |
| 1104969600000 | 3745.03 |
| 1105056000000 | 3790.83 |
| 1105315200000 | 3815.28 |
| 1105401600000 | 3831.56 |
| 1105488000000 | 3881.21 |
| 1105574400000 | 3875.26 |
| 1105660800000 | 3891.65 |
| 1105920000000 | 3919.4 |
| 1106006400000 | 3861.89 |
| 1106092800000 | 3889.32 |
| 1106179200000 | 3849.28 |
| 1106265600000 | 3856.47 |
| 1106524800000 | 3877.06 |
| 1106611200000 | 3914.49 |
| 1106697600000 | 3938.62 |
| 1106784000000 | 3958.48 |
| 1106870400000 | 4004.5 |
| 1107129600000 | 4030.19 |
| 1107216000000 | 4079.76 |
| 1107302400000 | 4093.21 |
| 1107388800000 | 4088.88 |
| 1107475200000 | 4132.92 |
| 1107734400000 | 4133.38 |
| 1107820800000 | 4125.36 |
| 1107907200000 | 4080.25 |
| 1107993600000 | 4087.02 |
| 1108080000000 | 4088.45 |
| 1108339200000 | 4135.5 |
| 1108425600000 | 4176.48 |
| 1108512000000 | 4186.17 |
| 1108598400000 | 4205.47 |
| 1108684800000 | 4214.19 |
| 1108944000000 | 4229.64 |
| 1109030400000 | 4244.42 |
| 1109116800000 | 4239.36 |
| 1109203200000 | 4322.74 |
| 1109289600000 | 4428.38 |
| 1109548800000 | 4522.2 |
| 1109635200000 | 4447.15 |
| 1109721600000 | 4332.37 |
| 1109808000000 | 4360.07 |
| 1109894400000 | 4434.31 |
| 1110153600000 | 4469.89 |
| 1110240000000 | 4456.37 |
| 1110326400000 | 4476.67 |
| 1110412800000 | 4374.13 |
| 1110499200000 | 4402.51 |
| 1110758400000 | 4267.3 |
| 1110844800000 | 4212.15 |
| 1110931200000 | 4032.54 |
| 1111017600000 | 4010.73 |
| 1111104000000 | 4047.76 |
| 1111363200000 | 3923.27 |
| 1111449600000 | 4032.44 |
| 1111536000000 | 3886.68 |
| 1111622400000 | 4000.35 |
| 1111708800000 | 4063.09 |
| 1111968000000 | 3984.66 |
| 1112054400000 | 3948.65 |
| 1112140800000 | 3955.23 |
| 1112227200000 | 4049.5 |
| 1112313600000 | 4136.12 |
| 1112572800000 | 4046.03 |
| 1112659200000 | 4095.29 |
| 1112745600000 | 4192.59 |
| 1112832000000 | 4200.02 |
| 1112918400000 | 4193.57 |
| 1113177600000 | 4136.2 |
| 1113264000000 | 4112.88 |
| 1113350400000 | 4132.89 |
| 1113436800000 | 4017.13 |
| 1113523200000 | 3951.53 |
| 1113782400000 | 3857.86 |
| 1113868800000 | 3919.73 |
| 1113955200000 | 3926.8 |
| 1114041600000 | 3964.47 |
| 1114128000000 | 4004.33 |
| 1114387200000 | 4015.82 |
| 1114473600000 | 3976.3 |
| 1114560000000 | 3893.88 |
| 1114646400000 | 3822.95 |
| 1114732800000 | 3812.88 |
| 1114992000000 | 3849.38 |
| 1115078400000 | 3862.49 |
| 1115164800000 | 3907.96 |
| 1115251200000 | 3970.81 |
| 1115337600000 | 3942.18 |
| 1115596800000 | 3922.59 |
| 1115683200000 | 3900.47 |
| 1115769600000 | 3864.98 |
| 1115856000000 | 3860.99 |
| 1115942400000 | 3843.7 |
| 1116201600000 | 3766.88 |
| 1116288000000 | 3844.07 |
| 1116374400000 | 3891.71 |
| 1116460800000 | 3896.86 |
| 1116547200000 | 3904.4 |
| 1116806400000 | 3855.59 |
| 1116892800000 | 3915.27 |
| 1116979200000 | 3883.9 |
| 1117065600000 | 3888.26 |
| 1117152000000 | 3936.25 |
| 1117411200000 | 3950.28 |
| 1117497600000 | 3980.87 |
| 1117584000000 | 3960.48 |
| 1117670400000 | 4035.03 |
| 1117756800000 | 4048.01 |
| 1118016000000 | 4036.03 |
| 1118102400000 | 4038.92 |
| 1118188800000 | 4043.66 |
| 1118275200000 | 4017.59 |
| 1118361600000 | 4060.32 |
| 1118620800000 | 4040.44 |
| 1118707200000 | 4074.44 |
| 1118793600000 | 4098.1 |
| 1118880000000 | 4129.56 |
| 1118966400000 | 4164.46 |
| 1119225600000 | 4177.61 |
| 1119312000000 | 4174.21 |
| 1119398400000 | 4226.75 |
| 1119484800000 | 4227.75 |
| 1119571200000 | 4217.21 |
| 1119830400000 | 4187 |
| 1119916800000 | 4192.98 |
| 1120003200000 | 4201.89 |
| 1120089600000 | 4256.06 |
| 1120176000000 | 4322.89 |
| 1120435200000 | 4336.11 |
| 1120521600000 | 4313.8 |
| 1120608000000 | 4395.63 |
| 1120694400000 | 4357.97 |
| 1120780800000 | 4417.14 |
| 1121040000000 | 4430.89 |
| 1121126400000 | 4455.94 |
| 1121212800000 | 4481.66 |
| 1121299200000 | 4492.54 |
| 1121385600000 | 4445.7 |
| 1121644800000 | 4417.9 |
| 1121731200000 | 4451.67 |
| 1121817600000 | 4506.49 |
| 1121904000000 | 4518.82 |
| 1121990400000 | 4532.47 |
| 1122249600000 | 4553.19 |
| 1122336000000 | 4502.79 |
| 1122422400000 | 4567.19 |
| 1122508800000 | 4652.15 |
| 1122595200000 | 4690.98 |
| 1122854400000 | 4733.52 |
| 1122940800000 | 4770.16 |
| 1123027200000 | 4752.54 |
| 1123113600000 | 4811.12 |
| 1123200000000 | 4817.41 |
| 1123459200000 | 4871.39 |
| 1123545600000 | 4872.88 |
| 1123632000000 | 4881.26 |
| 1123718400000 | 4803.4 |
| 1123804800000 | 4708.5 |
| 1124064000000 | 4725.35 |
| 1124150400000 | 4813.81 |
| 1124236800000 | 4790.86 |
| 1124323200000 | 4739.74 |
| 1124409600000 | 4779.27 |
| 1124668800000 | 4849.11 |
| 1124755200000 | 4851.05 |
| 1124841600000 | 4881.04 |
| 1124928000000 | 4923.43 |
| 1125014400000 | 4995.73 |
| 1125273600000 | 5006.89 |
| 1125360000000 | 5036.13 |
| 1125446400000 | 5134.95 |
| 1125532800000 | 5252.25 |
| 1125619200000 | 5319.33 |
| 1125878400000 | 5296.54 |
| 1125964800000 | 5209.66 |
| 1126051200000 | 5133.35 |
| 1126137600000 | 5167.74 |
| 1126224000000 | 5299.68 |
| 1126483200000 | 5289.32 |
| 1126569600000 | 5241.43 |
| 1126656000000 | 5273.12 |
| 1126742400000 | 5381.19 |
| 1126828800000 | 5474.44 |
| 1127088000000 | 5585.49 |
| 1127174400000 | 5586.49 |
| 1127260800000 | 5665.93 |
| 1127347200000 | 5621.42 |
| 1127433600000 | 5590.58 |
| 1127692800000 | 5559.46 |
| 1127779200000 | 5690.79 |
| 1127865600000 | 5629.61 |
| 1127952000000 | 5656.96 |
| 1128038400000 | 5720.4 |
| 1128297600000 | 5880.14 |
| 1128384000000 | 5951.94 |
| 1128470400000 | 5761.57 |
| 1128556800000 | 5482.33 |
| 1128643200000 | 5471.2 |
| 1128902400000 | 5547.85 |
| 1128988800000 | 5689.65 |
| 1129075200000 | 5488.33 |
| 1129161600000 | 5291.42 |
| 1129248000000 | 5153.43 |
| 1129507200000 | 5225.04 |
| 1129593600000 | 5200.01 |
| 1129680000000 | 4992.53 |
| 1129766400000 | 5064.11 |
| 1129852800000 | 5082.32 |
| 1130112000000 | 5180.76 |
| 1130198400000 | 5197.58 |
| 1130284800000 | 5202.61 |
| 1130371200000 | 5122.45 |
| 1130457600000 | 5166.04 |
| 1130716800000 | 5290.28 |
| 1130803200000 | 5337.55 |
| 1130889600000 | 5493.54 |
| 1130976000000 | 5538.68 |
| 1131062400000 | 5512.46 |
| 1131321600000 | 5489.11 |
| 1131408000000 | 5463.56 |
| 1131494400000 | 5479.76 |
| 1131580800000 | 5443.78 |
| 1131667200000 | 5396.68 |
| 1131926400000 | 5462.53 |
| 1132012800000 | 5416.79 |
| 1132099200000 | 5450.26 |
| 1132185600000 | 5565.75 |
| 1132272000000 | 5561.45 |
| 1132531200000 | 5609.57 |
| 1132617600000 | 5555.21 |
| 1132704000000 | 5622.26 |
| 1132790400000 | 5713.41 |
| 1132876800000 | 5723.31 |
| 1133136000000 | 5715.84 |
| 1133222400000 | 5728.54 |
| 1133308800000 | 5738.61 |
| 1133395200000 | 5813.58 |
| 1133481600000 | 5879.05 |
| 1133740800000 | 5903.74 |
| 1133827200000 | 5881.8 |
| 1133913600000 | 5894.6 |
| 1134000000000 | 5893.48 |
| 1134086400000 | 5862.78 |
| 1134345600000 | 5974.54 |
| 1134432000000 | 5937.46 |
| 1134518400000 | 5979.44 |
| 1134604800000 | 5920.26 |
| 1134691200000 | 5950.1 |
| 1134950400000 | 5975.63 |
| 1135036800000 | 5963.04 |
| 1135123200000 | 5982.64 |
| 1135209600000 | 6014.24 |
| 1135296000000 | 6021.27 |
| 1135555200000 | 6020.7 |
| 1135641600000 | 6009.51 |
| 1135728000000 | 5999.07 |
| 1135814400000 | 6016.71 |
| 1135900800000 | 6015.48 |
| 1136160000000 | 6028.47 |
| 1136246400000 | 6118.95 |
| 1136332800000 | 6201.1 |
| 1136419200000 | 6226.33 |
| 1136505600000 | 6262.03 |
| 1136764800000 | 6281.08 |
| 1136851200000 | 6449.38 |
| 1136937600000 | 6509.75 |
| 1137024000000 | 6531.82 |
| 1137110400000 | 6491.73 |
| 1137369600000 | 6749 |
| 1137456000000 | 6680.74 |
| 1137542400000 | 6622.92 |
| 1137628800000 | 6807.18 |
| 1137715200000 | 6939.72 |
| 1137974400000 | 6905.49 |
| 1138060800000 | 6973.03 |
| 1138147200000 | 7047.22 |
| 1138233600000 | 7063.37 |
| 1138320000000 | 7203.63 |
| 1138579200000 | 7031.57 |
| 1138665600000 | 6954.7 |
| 1138752000000 | 7068.2 |
| 1138838400000 | 6997.46 |
| 1138924800000 | 6842.58 |
| 1139184000000 | 6972.96 |
| 1139270400000 | 6932.27 |
| 1139356800000 | 6926.43 |
| 1139443200000 | 7026.29 |
| 1139529600000 | 6968.76 |
| 1139788800000 | 6959.54 |
| 1139875200000 | 6870.98 |
| 1139961600000 | 6904.11 |
| 1140048000000 | 6973.9 |
| 1140134400000 | 7250.42 |
| 1140393600000 | 7409.35 |
| 1140480000000 | 7368.3 |
| 1140566400000 | 7445.25 |
| 1140652800000 | 7483.91 |
| 1140739200000 | 7516.98 |
| 1140998400000 | 7679.2 |
| 1141084800000 | 7371.75 |
| 1141171200000 | 7449.63 |
| 1141257600000 | 7554.8 |
| 1141344000000 | 7615.51 |
| 1141603200000 | 7530.13 |
| 1141689600000 | 7100.71 |
| 1141776000000 | 6970.06 |
| 1141862400000 | 6944.86 |
| 1141948800000 | 6864.64 |
| 1142208000000 | 7075.58 |
| 1142294400000 | 6894.76 |
| 1142380800000 | 7034.56 |
| 1142467200000 | 7125.49 |
| 1142553600000 | 7314.51 |
| 1142812800000 | 7234.99 |
| 1142899200000 | 7163.96 |
| 1142985600000 | 7225.56 |
| 1143072000000 | 7267.3 |
| 1143158400000 | 7302.13 |
| 1143417600000 | 7313.43 |
| 1143504000000 | 7214.37 |
| 1143590400000 | 7154.27 |
| 1143676800000 | 7342.33 |
| 1143763200000 | 7353.08 |
| 1144022400000 | 7432.93 |
| 1144108800000 | 7472.6 |
| 1144195200000 | 7592.06 |
| 1144281600000 | 7653.09 |
| 1144368000000 | 7804.31 |
| 1144627200000 | 8019.39 |
| 1144713600000 | 7940 |
| 1144800000000 | 8005.68 |
| 1144886400000 | 7888.7 |
| 1144972800000 | 7978.93 |
| 1145232000000 | 8097.97 |
| 1145318400000 | 8204.29 |
| 1145404800000 | 8360.51 |
| 1145491200000 | 8351.75 |
| 1145577600000 | 8443.83 |
| 1145836800000 | 8561.01 |
| 1145923200000 | 8500.7 |
| 1146009600000 | 8806.58 |
| 1146096000000 | 8586.8 |
| 1146182400000 | 8755.8 |
| 1146441600000 | 8761.52 |
| 1146528000000 | 8998.43 |
| 1146614400000 | 9038.73 |
| 1146700800000 | 9228.21 |
| 1146787200000 | 9295.42 |
| 1147046400000 | 9309.26 |
| 1147132800000 | 9300.56 |
| 1147219200000 | 9157.96 |
| 1147305600000 | 9192.73 |
| 1147392000000 | 8871.13 |
| 1147651200000 | 8344.48 |
| 1147737600000 | 8465.07 |
| 1147824000000 | 8122.7 |
| 1147910400000 | 7901.51 |
| 1147996800000 | 7665.83 |
| 1148256000000 | 6864.65 |
| 1148342400000 | 7496.3 |
| 1148428800000 | 7203.19 |
| 1148515200000 | 7498.4 |
| 1148601600000 | 7943.95 |
| 1148860800000 | 7824.74 |
| 1148947200000 | 7789.43 |
| 1149033600000 | 7666.93 |
| 1149120000000 | 7739.23 |
| 1149206400000 | 8119.5 |
| 1149465600000 | 8098.95 |
| 1149552000000 | 7628.9 |
| 1149638400000 | 7551.86 |
| 1149724800000 | 6938.05 |
| 1149811200000 | 6978.69 |
| 1150070400000 | 6910.55 |
| 1150156800000 | 6270.31 |
| 1150243200000 | 6618.62 |
| 1150329600000 | 6905.91 |
| 1150416000000 | 6863.12 |
| 1150675200000 | 6934.35 |
| 1150761600000 | 7011.86 |
| 1150848000000 | 7006.42 |
| 1150934400000 | 6876.79 |
| 1151020800000 | 6849.1 |
| 1151280000000 | 6879.73 |
| 1151366400000 | 7156.13 |
| 1151452800000 | 7246.23 |
| 1151539200000 | 7437.38 |
| 1151625600000 | 7736.51 |
| 1151884800000 | 7836.78 |
| 1151971200000 | 7910.28 |
| 1152057600000 | 7572.67 |
| 1152144000000 | 7869.69 |
| 1152230400000 | 7811.19 |
| 1152489600000 | 7868.63 |
| 1152576000000 | 7773.44 |
| 1152662400000 | 7825.37 |
| 1152748800000 | 7467.63 |
| 1152835200000 | 7489.02 |
| 1153094400000 | 7284.81 |
| 1153180800000 | 7399.25 |
| 1153267200000 | 7583.28 |
| 1153353600000 | 7642.54 |
| 1153440000000 | 7590.92 |
| 1153699200000 | 7683.41 |
| 1153785600000 | 7669.85 |
| 1153872000000 | 7730.23 |
| 1153958400000 | 8057.1 |
| 1154044800000 | 8007.62 |
| 1154304000000 | 7975.09 |
| 1154390400000 | 7902.9 |
| 1154476800000 | 8068.37 |
| 1154563200000 | 8112.39 |
| 1154649600000 | 8321.06 |
| 1154908800000 | 8315.58 |
| 1154995200000 | 8287.86 |
| 1155081600000 | 8511.6 |
| 1155168000000 | 8437.02 |
| 1155254400000 | 8554.25 |
| 1155513600000 | 8491.33 |
| 1155600000000 | 8490 |
| 1155686400000 | 8541.3 |
| 1155772800000 | 8375.63 |
| 1155859200000 | 8094.07 |
| 1156118400000 | 8265.98 |
| 1156204800000 | 8393.33 |
| 1156291200000 | 8411.18 |
| 1156377600000 | 8335.86 |
| 1156464000000 | 8406.48 |
| 1156723200000 | 8372.32 |
| 1156809600000 | 8328.86 |
| 1156896000000 | 8395 |
| 1156982400000 | 8372.9 |
| 1157068800000 | 8310.77 |
| 1157328000000 | 8430.61 |
| 1157414400000 | 8474.48 |
| 1157500800000 | 8265.9 |
| 1157587200000 | 8053.18 |
| 1157673600000 | 8088.26 |
| 1157932800000 | 7800.78 |
| 1158019200000 | 7904.73 |
| 1158105600000 | 7999.22 |
| 1158192000000 | 7990.06 |
| 1158278400000 | 7972.93 |
| 1158537600000 | 8067.64 |
| 1158624000000 | 8108.29 |
| 1158710400000 | 7959.05 |
| 1158796800000 | 7820.32 |
| 1158883200000 | 7600.75 |
| 1159142400000 | 7366.03 |
| 1159228800000 | 7590.36 |
| 1159315200000 | 7712.98 |
| 1159401600000 | 7927.97 |
| 1159488000000 | 7870.47 |
| 1159747200000 | 7922.23 |
| 1159833600000 | 7727.76 |
| 1159920000000 | 7745.1 |
| 1160006400000 | 7987.2 |
| 1160092800000 | 7923.92 |
| 1160352000000 | 8112.87 |
| 1160438400000 | 8054.92 |
| 1160524800000 | 8089.41 |
| 1160611200000 | 8052.01 |
| 1160697600000 | 8220.98 |
| 1160956800000 | 8249.61 |
| 1161043200000 | 8188.87 |
| 1161129600000 | 8350.17 |
| 1161216000000 | 8404.29 |
| 1161302400000 | 8305.27 |
| 1161561600000 | 8214.3 |
| 1161648000000 | 8199.55 |
| 1161734400000 | 8312.3 |
| 1161820800000 | 8336.65 |
| 1161907200000 | 8264.6 |
| 1162166400000 | 8075.57 |
| 1162252800000 | 8207.02 |
| 1162339200000 | 8352.08 |
| 1162425600000 | 8219.67 |
| 1162512000000 | 8290.17 |
| 1162771200000 | 8334.87 |
| 1162857600000 | 8463.42 |
| 1162944000000 | 8383.74 |
| 1163030400000 | 8511.3 |
| 1163116800000 | 8506.96 |
| 1163376000000 | 8461.71 |
| 1163462400000 | 8488.84 |
| 1163548800000 | 8496.94 |
| 1163635200000 | 8528 |
| 1163721600000 | 8369.76 |
| 1163980800000 | 8291.83 |
| 1164067200000 | 8421.05 |
| 1164153600000 | 8401.02 |
| 1164240000000 | 8454.58 |
| 1164326400000 | 8489.1 |
| 1164585600000 | 8505.31 |
| 1164672000000 | 8543.9 |
| 1164758400000 | 8787.3 |
| 1164844800000 | 8840.29 |
| 1164931200000 | 8851.81 |
| 1165190400000 | 8896.96 |
| 1165276800000 | 9037.28 |
| 1165363200000 | 9074.39 |
| 1165449600000 | 9091.98 |
| 1165536000000 | 9058.41 |
| 1165795200000 | 8954.11 |
| 1165881600000 | 8920.91 |
| 1165968000000 | 8882.7 |
| 1166054400000 | 8976.81 |
| 1166140800000 | 9004.07 |
| 1166400000000 | 8979.74 |
| 1166486400000 | 8867.51 |
| 1166572800000 | 8924.78 |
| 1166659200000 | 8976.31 |
| 1166745600000 | 8914.57 |
| 1167004800000 | 8872.56 |
| 1167091200000 | 8859.99 |
| 1167177600000 | 8909.31 |
| 1167264000000 | 9005.51 |
| 1167350400000 | 9053.32 |
| 1167696000000 | 9102.31 |
| 1167782400000 | 9086.54 |
| 1167868800000 | 9007.43 |
| 1167955200000 | 8927.92 |
| 1168214400000 | 8909.54 |
| 1168300800000 | 8449.18 |
| 1168387200000 | 8417.65 |
| 1168473600000 | 8528.54 |
| 1168560000000 | 8500.05 |
| 1168819200000 | 8727.77 |
| 1168905600000 | 8583.75 |
| 1168992000000 | 8449.22 |
| 1169078400000 | 8505.48 |
| 1169164800000 | 8577.31 |
| 1169424000000 | 8703.45 |
| 1169510400000 | 8681.25 |
| 1169596800000 | 8701.32 |
| 1169683200000 | 8748.66 |
| 1169769600000 | 8654.12 |
| 1170028800000 | 8571.68 |
| 1170115200000 | 8601.4 |
| 1170201600000 | 8641.5 |
| 1170288000000 | 8814.77 |
| 1170374400000 | 8855.93 |
| 1170633600000 | 8899.89 |
| 1170720000000 | 8946.68 |
| 1170806400000 | 8893.34 |
| 1170892800000 | 8707.96 |
| 1170979200000 | 8753.28 |
| 1171238400000 | 8494.08 |
| 1171324800000 | 8665.34 |
| 1171411200000 | 8823.24 |
| 1171497600000 | 8784.21 |
| 1171584000000 | 8853.46 |
| 1171843200000 | 8916.94 |
| 1171929600000 | 8808.88 |
| 1172016000000 | 8857.1 |
| 1172102400000 | 8969.48 |
| 1172188800000 | 8985.9 |
| 1172448000000 | 9092.1 |
| 1172534400000 | 8754.11 |
| 1172620800000 | 8540.42 |
| 1172707200000 | 8215.43 |
| 1172793600000 | 8313.79 |
| 1173052800000 | 7984.59 |
| 1173139200000 | 8119.2 |
| 1173225600000 | 8138.68 |
| 1173312000000 | 8220.44 |
| 1173398400000 | 8440.95 |
| 1173657600000 | 8378.06 |
| 1173744000000 | 8375.05 |
| 1173830400000 | 8203.9 |
| 1173916800000 | 8332.95 |
| 1174003200000 | 8379.79 |
| 1174262400000 | 8529.53 |
| 1174348800000 | 8439.67 |
| 1174435200000 | 8500.7 |
| 1174521600000 | 8716.57 |
| 1174608000000 | 8872.56 |
| 1174867200000 | 8927.85 |
| 1174953600000 | 8837 |
| 1175040000000 | 8896.27 |
| 1175126400000 | 8988 |
| 1175212800000 | 8937.13 |
| 1175472000000 | 8903.19 |
| 1175558400000 | 8897.85 |
| 1175644800000 | 8942.86 |
| 1175731200000 | 9040.59 |
| 1175817600000 | 9020.25 |
| 1176076800000 | 9033.95 |
| 1176163200000 | 9079.97 |
| 1176249600000 | 9152.22 |
| 1176336000000 | 9061.65 |
| 1176422400000 | 9154.95 |
| 1176681600000 | 9192.29 |
| 1176768000000 | 9078.11 |
| 1176854400000 | 8967.86 |
| 1176940800000 | 8847.94 |
| 1177027200000 | 9116.21 |
| 1177286400000 | 9068.08 |
| 1177372800000 | 9044.42 |
| 1177459200000 | 9110.34 |
| 1177545600000 | 9044.51 |
| 1177632000000 | 8906.84 |
| 1177891200000 | 8839.08 |
| 1177977600000 | 8792.44 |
| 1178064000000 | 8793.37 |
| 1178150400000 | 8835.35 |
| 1178236800000 | 8897.68 |
| 1178496000000 | 8912.61 |
| 1178582400000 | 8789.4 |
| 1178668800000 | 8808.43 |
| 1178755200000 | 8701.95 |
| 1178841600000 | 8575 |
| 1179100800000 | 8654.88 |
| 1179187200000 | 8564.23 |
| 1179273600000 | 8687.64 |
| 1179360000000 | 8629.07 |
| 1179446400000 | 8756.74 |
| 1179705600000 | 8774.38 |
| 1179792000000 | 8795.27 |
| 1179878400000 | 8634.77 |
| 1179964800000 | 8509.44 |
| 1180051200000 | 8512.65 |
| 1180310400000 | 8452.9 |
| 1180396800000 | 8342.82 |
| 1180483200000 | 8280.75 |
| 1180569600000 | 8550.58 |
| 1180656000000 | 8746.8 |
| 1180915200000 | 8746.35 |
| 1181001600000 | 8777.93 |
| 1181088000000 | 8671.88 |
| 1181174400000 | 8578.64 |
| 1181260800000 | 8495 |
| 1181520000000 | 8518.25 |
| 1181606400000 | 8495.52 |
| 1181692800000 | 8607.45 |
| 1181779200000 | 8858.17 |
| 1181865600000 | 9053.61 |
| 1182124800000 | 9090.64 |
| 1182211200000 | 9071.37 |
| 1182297600000 | 9174.01 |
| 1182384000000 | 9047.68 |
| 1182470400000 | 9081.98 |
| 1182729600000 | 8978.3 |
| 1182816000000 | 9120.33 |
| 1182902400000 | 8994.41 |
| 1182988800000 | 9124.11 |
| 1183075200000 | 9178.46 |
| 1183334400000 | 9334.18 |
| 1183420800000 | 9441.77 |
| 1183507200000 | 9455.21 |
| 1183593600000 | 9567.36 |
| 1183680000000 | 9615.34 |
| 1183939200000 | 9738.82 |
| 1184025600000 | 9595.43 |
| 1184112000000 | 9668.14 |
| 1184198400000 | 9950.17 |
| 1184284800000 | 10023.86 |
| 1184544000000 | 10063.47 |
| 1184630400000 | 10035.74 |
| 1184716800000 | 9925.34 |
| 1184803200000 | 10159.34 |
| 1184889600000 | 10086.52 |
| 1185148800000 | 10207.45 |
| 1185235200000 | 10010.54 |
| 1185321600000 | 9968.05 |
| 1185408000000 | 9629.08 |
| 1185494400000 | 9449.12 |
| 1185753600000 | 9490.91 |
| 1185840000000 | 9669.14 |
| 1185926400000 | 9431.97 |
| 1186012800000 | 9526.23 |
| 1186099200000 | 9586.37 |
| 1186358400000 | 9432.98 |
| 1186444800000 | 9497.03 |
| 1186531200000 | 9733.76 |
| 1186617600000 | 9415.85 |
| 1186704000000 | 9200.29 |
| 1186963200000 | 9379.08 |
| 1187049600000 | 9282.91 |
| 1187136000000 | 9027.88 |
| 1187222400000 | 8638.83 |
| 1187308800000 | 8863.6 |
| 1187568000000 | 8799.87 |
| 1187654400000 | 8684.23 |
| 1187740800000 | 8946.47 |
| 1187827200000 | 9015.68 |
| 1187913600000 | 9038.78 |
| 1188172800000 | 9163.26 |
| 1188259200000 | 9075.99 |
| 1188345600000 | 9091.24 |
| 1188432000000 | 9114.91 |
| 1188518400000 | 9323.21 |
| 1188777600000 | 9323.28 |
| 1188864000000 | 9266.73 |
| 1188950400000 | 9224.21 |
| 1189036800000 | 9314.08 |
| 1189123200000 | 9184.7 |
| 1189382400000 | 9170.17 |
| 1189468800000 | 9295.74 |
| 1189555200000 | 9292.34 |
| 1189641600000 | 9488.14 |
| 1189728000000 | 9470.39 |
| 1189987200000 | 9402.09 |
| 1190073600000 | 9471.23 |
| 1190160000000 | 9899.48 |
| 1190246400000 | 9904.14 |
| 1190332800000 | 9932.9 |
| 1190592000000 | 9985.06 |
| 1190678400000 | 9859.16 |
| 1190764800000 | 10048.94 |
| 1190851200000 | 10114.19 |
| 1190937600000 | 10141.86 |
| 1191196800000 | 10097.29 |
| 1191283200000 | 10320.93 |
| 1191369600000 | 10270.3 |
| 1191456000000 | 10322.34 |
| 1191542400000 | 10508.07 |
| 1191801600000 | 10514.47 |
| 1191888000000 | 10640.6 |
| 1191974400000 | 10608.55 |
| 1192060800000 | 10827.25 |
| 1192147200000 | 10695.02 |
| 1192406400000 | 10729.61 |
| 1192492800000 | 10576.81 |
| 1192579200000 | 10650.34 |
| 1192665600000 | 10533.21 |
| 1192752000000 | 10499.73 |
| 1193011200000 | 10276.78 |
| 1193097600000 | 10480.72 |
| 1193184000000 | 10427.82 |
| 1193270400000 | 10613.45 |
| 1193356800000 | 10894.26 |
| 1193616000000 | 11053.5 |
| 1193702400000 | 11009.41 |
| 1193788800000 | 11143.78 |
| 1193875200000 | 11086.43 |
| 1193961600000 | 11112.93 |
| 1194220800000 | 11056.15 |
| 1194307200000 | 11265.94 |
| 1194393600000 | 11249.16 |
| 1194480000000 | 11280.12 |
| 1194566400000 | 11109.88 |
| 1194825600000 | 10963.92 |
| 1194912000000 | 10950.89 |
| 1194998400000 | 11082.15 |
| 1195084800000 | 10898.39 |
| 1195171200000 | 10750.52 |
| 1195430400000 | 10635.99 |
| 1195516800000 | 10753.02 |
| 1195603200000 | 10542.88 |
| 1195689600000 | 10564.39 |
| 1195776000000 | 10608.91 |
| 1196035200000 | 10708.68 |
| 1196121600000 | 10526.69 |
| 1196208000000 | 10704.1 |
| 1196294400000 | 10778.43 |
| 1196380800000 | 10926.73 |
| 1196640000000 | 10885.99 |
| 1196726400000 | 10934.04 |
| 1196812800000 | 11274.46 |
| 1196899200000 | 11284.37 |
| 1196985600000 | 11420.57 |
| 1197244800000 | 11629.09 |
| 1197331200000 | 11554.04 |
| 1197417600000 | 11617.97 |
| 1197504000000 | 11353.44 |
| 1197590400000 | 11094.31 |
| 1197849600000 | 10921.34 |
| 1197936000000 | 11060.88 |
| 1198022400000 | 10993.11 |
| 1198108800000 | 11085.65 |
| 1198195200000 | 11149.31 |
| 1198454400000 | 11195.48 |
| 1198540800000 | 11172.17 |
| 1198627200000 | 11163.45 |
| 1198713600000 | 11227.33 |
| 1198800000000 | 11204.46 |
| 1199059200000 | 11191.25 |
| 1199232000000 | 11213.15 |
| 1199318400000 | 11189.57 |
| 1199404800000 | 11136.97 |
| 1199664000000 | 11088.87 |
| 1199750400000 | 11199.55 |
| 1199836800000 | 11232.93 |
| 1199923200000 | 11243.53 |
| 1200009600000 | 11259.5 |
| 1200268800000 | 11371.59 |
| 1200355200000 | 11219.32 |
| 1200441600000 | 10616.42 |
| 1200528000000 | 10414.66 |
| 1200614400000 | 10325.53 |
| 1200873600000 | 9498.45 |
| 1200960000000 | 9489.35 |
| 1201046400000 | 9123.24 |
| 1201132800000 | 9683.8 |
| 1201219200000 | 9970.95 |
| 1201478400000 | 9674.4 |
| 1201564800000 | 9865.14 |
| 1201651200000 | 9754.06 |
| 1201737600000 | 9429.74 |
| 1201824000000 | 9824.76 |
| 1202083200000 | 10062.87 |
| 1202169600000 | 9696.92 |
| 1202256000000 | 9616.66 |
| 1202342400000 | 9306.9 |
| 1202428800000 | 9269.62 |
| 1202688000000 | 9412.92 |
| 1202774400000 | 9834.67 |
| 1202860800000 | 9957.59 |
| 1202947200000 | 10024.37 |
| 1203033600000 | 9879.12 |
| 1203292800000 | 10099.57 |
| 1203379200000 | 10226.99 |
| 1203465600000 | 10066.17 |
| 1203552000000 | 10303.39 |
| 1203638400000 | 10258.65 |
| 1203897600000 | 10300.12 |
| 1203984000000 | 10365.23 |
| 1204070400000 | 10423.87 |
| 1204156800000 | 10359.01 |
| 1204243200000 | 10165.81 |
| 1204502400000 | 10011.23 |
| 1204588800000 | 10042.79 |
| 1204675200000 | 10180.13 |
| 1204761600000 | 10138.97 |
| 1204848000000 | 9933.86 |
| 1205107200000 | 9915.07 |
| 1205193600000 | 10237.03 |
| 1205280000000 | 10351.38 |
| 1205366400000 | 10159.31 |
| 1205452800000 | 10187.95 |
| 1205712000000 | 9778.14 |
| 1205798400000 | 10036.06 |
| 1205884800000 | 9955.76 |
| 1205971200000 | 9620.54 |
| 1206057600000 | 9647.2 |
| 1206316800000 | 9848.97 |
| 1206403200000 | 9890.47 |
| 1206489600000 | 9917.82 |
| 1206576000000 | 10078.66 |
| 1206662400000 | 10086.15 |
| 1206921600000 | 10062.69 |
| 1207008000000 | 10126.45 |
| 1207094400000 | 10176.72 |
| 1207180800000 | 10077.44 |
| 1207267200000 | 10168.11 |
| 1207526400000 | 10404.74 |
| 1207612800000 | 10307.24 |
| 1207699200000 | 10484.43 |
| 1207785600000 | 10491.27 |
| 1207872000000 | 10336.37 |
| 1208131200000 | 10298.14 |
| 1208217600000 | 10406.54 |
| 1208304000000 | 10599.73 |
| 1208390400000 | 10491.86 |
| 1208476800000 | 10639.46 |
| 1208736000000 | 10655.06 |
| 1208822400000 | 10666.41 |
| 1208908800000 | 10648.59 |
| 1208995200000 | 10480 |
| 1209081600000 | 10530.38 |
| 1209340800000 | 10586.31 |
| 1209427200000 | 10465 |
| 1209513600000 | 10473.89 |
| 1209600000000 | 10414.12 |
| 1209686400000 | 10482.54 |
| 1209945600000 | 10548.4 |
| 1210032000000 | 10647.1 |
| 1210118400000 | 10915.32 |
| 1210204800000 | 11239 |
| 1210291200000 | 11231.93 |
| 1210550400000 | 11299.03 |
| 1210636800000 | 11355.3 |
| 1210723200000 | 11648.22 |
| 1210809600000 | 11577.33 |
| 1210896000000 | 11926.68 |
| 1211155200000 | 11953.39 |
| 1211241600000 | 11777.72 |
| 1211328000000 | 11939.05 |
| 1211414400000 | 11674.64 |
| 1211500800000 | 11733.59 |
| 1211760000000 | 11688.61 |
| 1211846400000 | 11502.13 |
| 1211932800000 | 11554.58 |
| 1212019200000 | 11720.23 |
| 1212105600000 | 11758.83 |
| 1212364800000 | 11682.52 |
| 1212451200000 | 11599.7 |
| 1212537600000 | 11263.45 |
| 1212624000000 | 11363.35 |
| 1212710400000 | 11461.72 |
| 1212969600000 | 11324.05 |
| 1213056000000 | 11110.11 |
| 1213142400000 | 11211.91 |
| 1213228800000 | 11190.17 |
| 1213315200000 | 11171.03 |
| 1213574400000 | 11305.74 |
| 1213660800000 | 11476.97 |
| 1213747200000 | 11425.46 |
| 1213833600000 | 11423.82 |
| 1213920000000 | 11352.26 |
| 1214179200000 | 11144.64 |
| 1214265600000 | 11000.03 |
| 1214352000000 | 11035.37 |
| 1214438400000 | 11012.14 |
| 1214524800000 | 11047.55 |
| 1214784000000 | 11031.49 |
| 1214870400000 | 10662.38 |
| 1214956800000 | 10708.66 |
| 1215043200000 | 10574.9 |
| 1215129600000 | 10450.97 |
| 1215388800000 | 10515.14 |
| 1215475200000 | 10428.04 |
| 1215561600000 | 10435.36 |
| 1215648000000 | 10463.98 |
| 1215734400000 | 10313.5 |
| 1215993600000 | 10566.17 |
| 1216080000000 | 10358.72 |
| 1216166400000 | 10376.36 |
| 1216252800000 | 10662.98 |
| 1216339200000 | 10348.85 |
| 1216598400000 | 10398 |
| 1216684800000 | 10279.75 |
| 1216771200000 | 10208.85 |
| 1216857600000 | 9993.77 |
| 1216944000000 | 9555.8 |
| 1217203200000 | 9524.89 |
| 1217289600000 | 9487.82 |
| 1217376000000 | 9819.16 |
| 1217462400000 | 9835.79 |
| 1217548800000 | 9730.4 |
| 1217808000000 | 9580.97 |
| 1217894400000 | 9272.66 |
| 1217980800000 | 9248.82 |
| 1218067200000 | 9303.05 |
| 1218153600000 | 8731.29 |
| 1218412800000 | 8959.16 |
| 1218499200000 | 9137.15 |
| 1218585600000 | 8991.32 |
| 1218672000000 | 9100.06 |
| 1218758400000 | 9046.53 |
| 1219017600000 | 9000.93 |
| 1219104000000 | 8536.47 |
| 1219190400000 | 8655.1 |
| 1219276800000 | 8716.42 |
| 1219363200000 | 8626.61 |
| 1219622400000 | 8421.07 |
| 1219708800000 | 8196 |
| 1219795200000 | 8209.88 |
| 1219881600000 | 8492.26 |
| 1219968000000 | 8494.39 |
| 1220227200000 | 8497.3 |
| 1220313600000 | 8512 |
| 1220400000000 | 8177.52 |
| 1220486400000 | 7887.06 |
| 1220572800000 | 7533.44 |
| 1220832000000 | 7733.49 |
| 1220918400000 | 7278.94 |
| 1221004800000 | 7062.2 |
| 1221091200000 | 6783.21 |
| 1221177600000 | 7153.58 |
| 1221436800000 | 6727.84 |
| 1221523200000 | 5854.38 |
| 1221609600000 | 5865.93 |
| 1221696000000 | 5919.86 |
| 1221782400000 | 7191.94 |
| 1222041600000 | 7205.13 |
| 1222128000000 | 7013.7 |
| 1222214400000 | 7119.62 |
| 1222300800000 | 7136.44 |
| 1222387200000 | 7063.83 |
| 1222646400000 | 6613.98 |
| 1222732800000 | 6585.19 |
| 1222819200000 | 6574.37 |
| 1222905600000 | 6291.42 |
| 1222992000000 | 6019.68 |
| 1223251200000 | 4955.23 |
| 1223337600000 | 4967.82 |
| 1223424000000 | 4459.48 |
| 1223510400000 | 4688.4 |
| 1223596800000 | 4410.08 |
| 1223856000000 | 4442.99 |
| 1223942400000 | 4917.92 |
| 1224028800000 | 4504 |
| 1224115200000 | 4024.9 |
| 1224201600000 | 3868.54 |
| 1224460800000 | 3966.48 |
| 1224547200000 | 4044.46 |
| 1224633600000 | 3745.23 |
| 1224720000000 | 3619.46 |
| 1224806400000 | 3202.91 |
| 1225065600000 | 3160.22 |
| 1225152000000 | 3365.34 |
| 1225238400000 | 3841.21 |
| 1225324800000 | 4310.06 |
| 1225411200000 | 4406.55 |
| 1225670400000 | 4424.2 |
| 1225756800000 | 4596.94 |
| 1225843200000 | 4677.31 |
| 1225929600000 | 4234.08 |
| 1226016000000 | 4294.7 |
| 1226275200000 | 4359.17 |
| 1226361600000 | 3848.3 |
| 1226448000000 | 3748.45 |
| 1226534400000 | 3569.52 |
| 1226620800000 | 3619.45 |
| 1226880000000 | 3434.73 |
| 1226966400000 | 3426.42 |
| 1227052800000 | 3323.14 |
| 1227139200000 | 3137.75 |
| 1227225600000 | 3099.29 |
| 1227484800000 | 3662.67 |
| 1227571200000 | 3701.72 |
| 1227657600000 | 3666.21 |
| 1227744000000 | 3822.02 |
| 1227830400000 | 3769.74 |
| 1228089600000 | 3527.61 |
| 1228176000000 | 3617.48 |
| 1228262400000 | 3544.5 |
| 1228348800000 | 3581.89 |
| 1228435200000 | 3481.57 |
| 1228694400000 | 3792.21 |
| 1228780800000 | 3748.31 |
| 1228867200000 | 3798.84 |
| 1228953600000 | 3861.72 |
| 1229040000000 | 3814.42 |
| 1229299200000 | 3940.66 |
| 1229385600000 | 3974.67 |
| 1229472000000 | 4014.64 |
| 1229558400000 | 3886.19 |
| 1229644800000 | 3769.05 |
| 1229904000000 | 3825.88 |
| 1229990400000 | 3941.47 |
| 1230076800000 | 3840.44 |
| 1230163200000 | 3754.63 |
| 1230249600000 | 3670.61 |
| 1230508800000 | 3564.75 |
| 1230595200000 | 3588.31 |
| 1230681600000 | 3501.3 |
| 1230854400000 | 3583.89 |
| 1231113600000 | 3667.19 |
| 1231200000000 | 3722.48 |
| 1231286400000 | 3671.03 |
| 1231372800000 | 3595.68 |
| 1231459200000 | 3573.48 |
| 1231718400000 | 3467.51 |
| 1231804800000 | 3437.64 |
| 1231891200000 | 3219.08 |
| 1231977600000 | 3144.1 |
| 1232064000000 | 3167.94 |
| 1232323200000 | 3036.53 |
| 1232409600000 | 2972.17 |
| 1232496000000 | 3031.04 |
| 1232582400000 | 2951.22 |
| 1232668800000 | 2887.75 |
| 1232928000000 | 3156.55 |
| 1233014400000 | 3092.74 |
| 1233100800000 | 3151.73 |
| 1233187200000 | 3063.62 |
| 1233273600000 | 2984.35 |
| 1233532800000 | 2944.74 |
| 1233619200000 | 2934.27 |
| 1233705600000 | 2974.19 |
| 1233792000000 | 2913.08 |
| 1233878400000 | 3048.76 |
| 1234137600000 | 3246.58 |
| 1234224000000 | 3298.24 |
| 1234310400000 | 3263.84 |
| 1234396800000 | 3147.27 |
| 1234483200000 | 3299.72 |
| 1234742400000 | 3157.67 |
| 1234828800000 | 2822.68 |
| 1234915200000 | 2768.96 |
| 1235001600000 | 2894.92 |
| 1235088000000 | 2803.79 |
| 1235347200000 | 2832.03 |
| 1235433600000 | 2833.32 |
| 1235520000000 | 2835.44 |
| 1235606400000 | 2983.52 |
| 1235692800000 | 2934.43 |
| 1235952000000 | 2830.66 |
| 1236038400000 | 2847.14 |
| 1236124800000 | 2962.45 |
| 1236211200000 | 2900.63 |
| 1236297600000 | 2966.1 |
| 1236556800000 | 2971.12 |
| 1236643200000 | 3229.96 |
| 1236729600000 | 3214.16 |
| 1236816000000 | 3182.22 |
| 1236902400000 | 3297.82 |
| 1237161600000 | 3360.55 |
| 1237248000000 | 3326.3 |
| 1237334400000 | 3241.49 |
| 1237420800000 | 3480.86 |
| 1237507200000 | 3490.98 |
| 1237766400000 | 3699.23 |
| 1237852800000 | 3605.2 |
| 1237939200000 | 3702.11 |
| 1238025600000 | 3715.25 |
| 1238112000000 | 3567.22 |
| 1238371200000 | 3361.56 |
| 1238457600000 | 3418.59 |
| 1238544000000 | 3506.34 |
| 1238630400000 | 3783.72 |
| 1238716800000 | 3795.57 |
| 1238976000000 | 3787.65 |
| 1239062400000 | 3754.15 |
| 1239148800000 | 3880.44 |
| 1239235200000 | 4104.33 |
| 1239321600000 | 4128.42 |
| 1239580800000 | 4062.88 |
| 1239667200000 | 4018.52 |
| 1239753600000 | 3965.34 |
| 1239840000000 | 4012.41 |
| 1239926400000 | 4025.46 |
| 1240185600000 | 3790.93 |
| 1240272000000 | 3761.64 |
| 1240358400000 | 3886.39 |
| 1240444800000 | 3991.55 |
| 1240531200000 | 4073.64 |
| 1240790400000 | 3970.81 |
| 1240876800000 | 3907.46 |
| 1240963200000 | 4124.56 |
| 1241049600000 | 4147.75 |
| 1241136000000 | 4161.47 |
| 1241395200000 | 4331.91 |
| 1241481600000 | 4391.12 |
| 1241568000000 | 4495.67 |
| 1241654400000 | 4587 |
| 1241740800000 | 4647.34 |
| 1242000000000 | 4647.01 |
| 1242086400000 | 4804.13 |
| 1242172800000 | 4597.99 |
| 1242259200000 | 4560.2 |
| 1242345600000 | 4591.91 |
| 1242604800000 | 4642.79 |
| 1242691200000 | 4791.14 |
| 1242777600000 | 5036.9 |
| 1242864000000 | 4804.17 |
| 1242950400000 | 4923.52 |
| 1243209600000 | 4925.61 |
| 1243296000000 | 4835.83 |
| 1243382400000 | 4916.49 |
| 1243468800000 | 4941.05 |
| 1243555200000 | 5111.28 |
| 1243814400000 | 5421.19 |
| 1243900800000 | 5411.05 |
| 1243987200000 | 5082.54 |
| 1244073600000 | 5084.92 |
| 1244160000000 | 5158.09 |
| 1244419200000 | 4981.7 |
| 1244505600000 | 5028.32 |
| 1244592000000 | 5164.41 |
| 1244678400000 | 5226.56 |
| 1244764800000 | 5218.8 |
| 1245024000000 | 4963.03 |
| 1245110400000 | 5021.22 |
| 1245196800000 | 4793.64 |
| 1245283200000 | 4771.32 |
| 1245369600000 | 4823.48 |
| 1245628800000 | 4518.34 |
| 1245715200000 | 4413.87 |
| 1245801600000 | 4638.88 |
| 1245888000000 | 4538.56 |
| 1245974400000 | 4602.1 |
| 1246233600000 | 4713.16 |
| 1246320000000 | 4663.99 |
| 1246406400000 | 4852.87 |
| 1246492800000 | 4690.22 |
| 1246579200000 | 4657.87 |
| 1246838400000 | 4449.68 |
| 1246924800000 | 4480.09 |
| 1247011200000 | 4336.49 |
| 1247097600000 | 4326.53 |
| 1247184000000 | 4177.6 |
| 1247443200000 | 4208.68 |
| 1247529600000 | 4317.03 |
| 1247616000000 | 4573.31 |
| 1247702400000 | 4599.64 |
| 1247788800000 | 4680.4 |
| 1248048000000 | 4880.23 |
| 1248134400000 | 4956.91 |
| 1248220800000 | 4872.72 |
| 1248307200000 | 5095.78 |
| 1248393600000 | 5112.12 |
| 1248652800000 | 5180.42 |
| 1248739200000 | 5023.41 |
| 1248825600000 | 4931.07 |
| 1248912000000 | 5208.22 |
| 1248998400000 | 5250.83 |
| 1249257600000 | 5540.58 |
| 1249344000000 | 5516.82 |
| 1249430400000 | 5438.27 |
| 1249516800000 | 5441.06 |
| 1249603200000 | 5488.18 |
| 1249862400000 | 5417.91 |
| 1249948800000 | 5196.56 |
| 1250035200000 | 5255.75 |
| 1250121600000 | 5405.57 |
| 1250208000000 | 5299.23 |
| 1250467200000 | 5057.77 |
| 1250553600000 | 5093.87 |
| 1250640000000 | 5151.45 |
| 1250726400000 | 5314.17 |
| 1250812800000 | 5540.44 |
| 1251072000000 | 5679.42 |
| 1251158400000 | 5716.02 |
| 1251244800000 | 5556.05 |
| 1251331200000 | 5463.7 |
| 1251417600000 | 5619.37 |
| 1251676800000 | 5505.5 |
| 1251763200000 | 5491.52 |
| 1251849600000 | 5290.85 |
| 1251936000000 | 5353.38 |
| 1252022400000 | 5331.85 |
| 1252281600000 | 5469.38 |
| 1252368000000 | 5619.33 |
| 1252454400000 | 5710.23 |
| 1252540800000 | 5694.88 |
| 1252627200000 | 5811.53 |
| 1252886400000 | 5757.88 |
| 1252972800000 | 5847.08 |
| 1253059200000 | 5990.57 |
| 1253145600000 | 6031.02 |
| 1253232000000 | 6066.22 |
| 1253491200000 | 5879.2 |
| 1253577600000 | 6073.65 |
| 1253664000000 | 6059.62 |
| 1253750400000 | 5979.52 |
| 1253836800000 | 5960.99 |
| 1254096000000 | 6045.69 |
| 1254182400000 | 6028.98 |
| 1254268800000 | 5977.67 |
| 1254355200000 | 6017.96 |
| 1254441600000 | 5845.37 |
| 1254700800000 | 5894.29 |
| 1254787200000 | 6136.33 |
| 1254873600000 | 6109.92 |
| 1254960000000 | 6298.38 |
| 1255046400000 | 6384.86 |
| 1255305600000 | 6623.39 |
| 1255392000000 | 6487.3 |
| 1255478400000 | 6728.95 |
| 1255564800000 | 6670.56 |
| 1255651200000 | 6549.91 |
| 1255910400000 | 6740.15 |
| 1255996800000 | 6781.48 |
| 1256083200000 | 6819.13 |
| 1256169600000 | 6745.42 |
| 1256256000000 | 6812.24 |
| 1256515200000 | 6762.21 |
| 1256601600000 | 6555.13 |
| 1256688000000 | 6234.77 |
| 1256774400000 | 6392.18 |
| 1256860800000 | 6164.39 |
| 1257120000000 | 6259.29 |
| 1257206400000 | 6010.69 |
| 1257292800000 | 6136.49 |
| 1257379200000 | 6298.72 |
| 1257465600000 | 6203.18 |
| 1257724800000 | 6511.14 |
| 1257811200000 | 6598.94 |
| 1257897600000 | 6615.97 |
| 1257984000000 | 6550.67 |
| 1258070400000 | 6506.17 |
| 1258329600000 | 6761.06 |
| 1258416000000 | 6644.83 |
| 1258502400000 | 6689.13 |
| 1258588800000 | 6513.02 |
| 1258675200000 | 6446.59 |
| 1258934400000 | 6611.05 |
| 1259020800000 | 6498.91 |
| 1259107200000 | 6450.49 |
| 1259193600000 | 6193.01 |
| 1259280000000 | 6245.1 |
| 1259539200000 | 6245.2 |
| 1259625600000 | 6427.5 |
| 1259712000000 | 6444.02 |
| 1259798400000 | 6464.31 |
| 1259884800000 | 6560.43 |
| 1260144000000 | 6422.5 |
| 1260230400000 | 6256.68 |
| 1260316800000 | 6215.27 |
| 1260403200000 | 6233.73 |
| 1260489600000 | 6254.54 |
| 1260748800000 | 6309.7 |
| 1260835200000 | 6327.16 |
| 1260921600000 | 6501.26 |
| 1261008000000 | 6275.54 |
| 1261094400000 | 6312.07 |
| 1261353600000 | 6401.24 |
| 1261440000000 | 6356.85 |
| 1261526400000 | 6432.25 |
| 1261612800000 | 6464.81 |
| 1261699200000 | 6488.31 |
| 1261958400000 | 6528.71 |
| 1262044800000 | 6524.71 |
| 1262131200000 | 6441.84 |
| 1262217600000 | 6504.99 |
| 1262563200000 | 6589.11 |
| 1262649600000 | 6680.07 |
| 1262736000000 | 6689.45 |
| 1262822400000 | 6686.63 |
| 1262908800000 | 6700.21 |
| 1263168000000 | 7039.68 |
| 1263254400000 | 6933.03 |
| 1263340800000 | 6954.19 |
| 1263427200000 | 7035.96 |
| 1263513600000 | 6953.99 |
| 1263772800000 | 7050.93 |
| 1263859200000 | 7063.36 |
| 1263945600000 | 6932.42 |
| 1264032000000 | 6830.86 |
| 1264118400000 | 6684.44 |
| 1264377600000 | 6687.1 |
| 1264464000000 | 6542.06 |
| 1264550400000 | 6540.25 |
| 1264636800000 | 6599.74 |
| 1264723200000 | 6648.04 |
| 1264982400000 | 6672.37 |
| 1265068800000 | 6768.68 |
| 1265155200000 | 6765.73 |
| 1265241600000 | 6505.82 |
| 1265328000000 | 6249.19 |
| 1265587200000 | 6120.14 |
| 1265673600000 | 6216.48 |
| 1265760000000 | 6182.54 |
| 1265846400000 | 6186.36 |
| 1265932800000 | 6123.35 |
| 1266192000000 | 6194.98 |
| 1266278400000 | 6362.85 |
| 1266364800000 | 6392.48 |
| 1266451200000 | 6330.7 |
| 1266537600000 | 6383.94 |
| 1266796800000 | 6403.1 |
| 1266883200000 | 6332.12 |
| 1266969600000 | 6268.13 |
| 1267056000000 | 6111.5 |
| 1267142400000 | 6260.72 |
| 1267401600000 | 6348.36 |
| 1267488000000 | 6439.45 |
| 1267574400000 | 6513.85 |
| 1267660800000 | 6513.54 |
| 1267747200000 | 6644.76 |
| 1268006400000 | 6691.23 |
| 1268092800000 | 6642.95 |
| 1268179200000 | 6675.83 |
| 1268265600000 | 6636.44 |
| 1268352000000 | 6734.29 |
| 1268611200000 | 6641.15 |
| 1268697600000 | 6786.04 |
| 1268784000000 | 6879.55 |
| 1268870400000 | 6793.43 |
| 1268956800000 | 6765.56 |
| 1269216000000 | 6740.87 |
| 1269302400000 | 6756.84 |
| 1269388800000 | 6703.87 |
| 1269475200000 | 6805.81 |
| 1269561600000 | 6814.47 |
| 1269820800000 | 6933.62 |
| 1269907200000 | 6982 |
| 1269993600000 | 7014.38 |
| 1270080000000 | 7183.99 |
| 1270166400000 | 7196.5 |
| 1270425600000 | 7251.29 |
| 1270512000000 | 7309.32 |
| 1270598400000 | 7262.36 |
| 1270684800000 | 7203.39 |
| 1270771200000 | 7335.89 |
| 1271030400000 | 7407.04 |
| 1271116800000 | 7352.41 |
| 1271203200000 | 7539.33 |
| 1271289600000 | 7555.34 |
| 1271376000000 | 7394.19 |
| 1271635200000 | 7210.19 |
| 1271721600000 | 7295.58 |
| 1271808000000 | 7264 |
| 1271894400000 | 7129.51 |
| 1271980800000 | 7264.5 |
| 1272240000000 | 7371.71 |
| 1272326400000 | 7251.56 |
| 1272412800000 | 7069.58 |
| 1272499200000 | 7225.19 |
| 1272585600000 | 7184.82 |
| 1272844800000 | 7141.78 |
| 1272931200000 | 6866.9 |
| 1273017600000 | 6649.52 |
| 1273104000000 | 6497.5 |
| 1273190400000 | 6103.79 |
| 1273449600000 | 6439.28 |
| 1273536000000 | 6541.64 |
| 1273622400000 | 6787.08 |
| 1273708800000 | 6742.32 |
| 1273795200000 | 6507.95 |
| 1274054400000 | 6494.02 |
| 1274140800000 | 6588.52 |
| 1274227200000 | 6296.3 |
| 1274313600000 | 5957.25 |
| 1274400000000 | 6024.16 |
| 1274659200000 | 6076.16 |
| 1274745600000 | 5682.28 |
| 1274832000000 | 6063.72 |
| 1274918400000 | 6276.93 |
| 1275004800000 | 6351.58 |
| 1275264000000 | 6373.39 |
| 1275350400000 | 6294.77 |
| 1275436800000 | 6357.45 |
| 1275523200000 | 6400.42 |
| 1275609600000 | 6211.54 |
| 1275868800000 | 6089.39 |
| 1275955200000 | 6006.24 |
| 1276041600000 | 6108.08 |
| 1276128000000 | 6223.21 |
| 1276214400000 | 6218.08 |
| 1276473600000 | 6280.3 |
| 1276560000000 | 6411.02 |
| 1276646400000 | 6399.92 |
| 1276732800000 | 6390.49 |
| 1276819200000 | 6437.75 |
| 1277078400000 | 6603.87 |
| 1277164800000 | 6490.6 |
| 1277251200000 | 6387.19 |
| 1277337600000 | 6322.39 |
| 1277424000000 | 6259.12 |
| 1277683200000 | 6330.69 |
| 1277769600000 | 6109.42 |
| 1277856000000 | 6084.9 |
| 1277942400000 | 5950.95 |
| 1278028800000 | 6136.19 |
| 1278288000000 | 6133.53 |
| 1278374400000 | 6306.71 |
| 1278460800000 | 6298.36 |
| 1278547200000 | 6336.68 |
| 1278633600000 | 6340.6 |
| 1278892800000 | 6418.4 |
| 1278979200000 | 6522.45 |
| 1279065600000 | 6533.95 |
| 1279152000000 | 6517.89 |
| 1279238400000 | 6470.77 |
| 1279497600000 | 6475.7 |
| 1279584000000 | 6458.85 |
| 1279670400000 | 6605.52 |
| 1279756800000 | 6741.59 |
| 1279843200000 | 6716.27 |
| 1280102400000 | 6824.08 |
| 1280188800000 | 6883.49 |
| 1280275200000 | 6848.63 |
| 1280361600000 | 6939.19 |
| 1280448000000 | 6844.93 |
| 1280707200000 | 7092.33 |
| 1280793600000 | 7040 |
| 1280880000000 | 7053.65 |
| 1280966400000 | 7032.69 |
| 1281052800000 | 7046.19 |
| 1281312000000 | 7073.99 |
| 1281398400000 | 6911.51 |
| 1281484800000 | 6723.48 |
| 1281571200000 | 6699.34 |
| 1281657600000 | 6679.4 |
| 1281916800000 | 6746.3 |
| 1282003200000 | 6829.68 |
| 1282089600000 | 6807.03 |
| 1282176000000 | 6749.02 |
| 1282262400000 | 6646.59 |
| 1282521600000 | 6633.49 |
| 1282608000000 | 6508.13 |
| 1282694400000 | 6457.08 |
| 1282780800000 | 6591.22 |
| 1282867200000 | 6636.14 |
| 1283126400000 | 6636.21 |
| 1283212800000 | 6657.47 |
| 1283299200000 | 6801.63 |
| 1283385600000 | 6839.08 |
| 1283472000000 | 6886.89 |
| 1283731200000 | 6889.62 |
| 1283817600000 | 6800.59 |
| 1283904000000 | 6881.43 |
| 1283990400000 | 6922.92 |
| 1284076800000 | 6923.18 |
| 1284336000000 | 7059.81 |
| 1284422400000 | 7043.1 |
| 1284508800000 | 7034.52 |
| 1284595200000 | 6965.39 |
| 1284681600000 | 6959.17 |
| 1284940800000 | 7007.05 |
| 1285027200000 | 7030.83 |
| 1285113600000 | 7069.87 |
| 1285200000000 | 7010.66 |
| 1285286400000 | 7091.43 |
| 1285545600000 | 7107.34 |
| 1285632000000 | 7119.09 |
| 1285718400000 | 7163.06 |
| 1285804800000 | 7247.63 |
| 1285891200000 | 7294.88 |
| 1286150400000 | 7322.92 |
| 1286236800000 | 7479.93 |
| 1286323200000 | 7550.39 |
| 1286409600000 | 7524.23 |
| 1286496000000 | 7509.22 |
| 1286755200000 | 7605.66 |
| 1286841600000 | 7564.42 |
| 1286928000000 | 7688.44 |
| 1287014400000 | 7667.4 |
| 1287100800000 | 7606.79 |
| 1287360000000 | 7624.56 |
| 1287446400000 | 7477.69 |
| 1287532800000 | 7488.25 |
| 1287619200000 | 7628.03 |
| 1287705600000 | 7633.23 |
| 1287964800000 | 7705.42 |
| 1288051200000 | 7640.56 |
| 1288137600000 | 7484.28 |
| 1288224000000 | 7549.11 |
| 1288310400000 | 7554.73 |
| 1288569600000 | 7604.17 |
| 1288656000000 | 7649.11 |
| 1288742400000 | 7648.59 |
| 1288828800000 | 7798.58 |
| 1288915200000 | 7764.6 |
| 1289174400000 | 7791.05 |
| 1289260800000 | 7948.06 |
| 1289347200000 | 7792.29 |
| 1289433600000 | 7723.41 |
| 1289520000000 | 7676.33 |
| 1289779200000 | 7641.38 |
| 1289865600000 | 7497.48 |
| 1289952000000 | 7480.66 |
| 1290038400000 | 7583.24 |
| 1290124800000 | 7600.25 |
| 1290384000000 | 7499.31 |
| 1290470400000 | 7332.06 |
| 1290556800000 | 7425.41 |
| 1290643200000 | 7460.43 |
| 1290729600000 | 7329.09 |
| 1290988800000 | 7188.22 |
| 1291075200000 | 7234.76 |
| 1291161600000 | 7428.24 |
| 1291248000000 | 7603.41 |
| 1291334400000 | 7720.81 |
| 1291593600000 | 7780.68 |
| 1291680000000 | 7839.82 |
| 1291766400000 | 7709.6 |
| 1291852800000 | 7689.53 |
| 1291939200000 | 7662.81 |
| 1292198400000 | 7801.88 |
| 1292284800000 | 7832.79 |
| 1292371200000 | 7835.35 |
| 1292457600000 | 7745.97 |
| 1292544000000 | 7735.36 |
| 1292803200000 | 7678.75 |
| 1292889600000 | 7786.43 |
| 1292976000000 | 7853.02 |
| 1293062400000 | 7899.41 |
| 1293148800000 | 7906.1 |
| 1293408000000 | 7890.73 |
| 1293494400000 | 7876.39 |
| 1293580800000 | 7917.4 |
| 1293667200000 | 7945.99 |
| 1293753600000 | 7961.87 |
| 1294012800000 | 7985.94 |
| 1294099200000 | 8008.6 |
| 1294185600000 | 7994.99 |
| 1294272000000 | 8001.05 |
| 1294358400000 | 7927.46 |
| 1294617600000 | 7864.62 |
| 1294704000000 | 7997.28 |
| 1294790400000 | 8288.49 |
| 1294876800000 | 8322.14 |
| 1294963200000 | 8279.08 |
| 1295222400000 | 8321.09 |
| 1295308800000 | 8370.03 |
| 1295395200000 | 8366.93 |
| 1295481600000 | 8156.01 |
| 1295568000000 | 8251.37 |
| 1295827200000 | 8159.54 |
| 1295913600000 | 8132.83 |
| 1296000000000 | 8236.59 |
| 1296086400000 | 8277.28 |
| 1296172800000 | 8092.72 |
| 1296432000000 | 8047.07 |
| 1296518400000 | 8296.88 |
| 1296604800000 | 8376.31 |
| 1296691200000 | 8261.71 |
| 1296777600000 | 8382.94 |
| 1297036800000 | 8391.98 |
| 1297123200000 | 8304.39 |
| 1297209600000 | 8299.84 |
| 1297296000000 | 8083.35 |
| 1297382400000 | 8168.54 |
| 1297641600000 | 8118.94 |
| 1297728000000 | 8095.7 |
| 1297814400000 | 8139.66 |
| 1297900800000 | 8099.35 |
| 1297987200000 | 8120.81 |
| 1298246400000 | 8170.48 |
| 1298332800000 | 8091.23 |
| 1298419200000 | 8056.04 |
| 1298505600000 | 8117.03 |
| 1298592000000 | 8253.89 |
| 1298851200000 | 8358.1 |
| 1298937600000 | 8285.97 |
| 1299024000000 | 8388 |
| 1299110400000 | 8482.22 |
| 1299196800000 | 8502.49 |
| 1299456000000 | 8499.73 |
| 1299542400000 | 8503.84 |
| 1299628800000 | 8520.99 |
| 1299715200000 | 8327.19 |
| 1299801600000 | 8271.76 |
| 1300060800000 | 8373.96 |
| 1300147200000 | 8223.15 |
| 1300233600000 | 8238.25 |
| 1300320000000 | 8358.43 |
| 1300406400000 | 8413.8 |
| 1300665600000 | 8519.93 |
| 1300752000000 | 8519.13 |
| 1300838400000 | 8553.66 |
| 1300924800000 | 8679.76 |
| 1301011200000 | 8718.97 |
| 1301270400000 | 8711.54 |
| 1301356800000 | 8614.45 |
| 1301443200000 | 8709.96 |
| 1301529600000 | 8769.94 |
| 1301616000000 | 8928.4 |
| 1301875200000 | 9036.46 |
| 1301961600000 | 9049.06 |
| 1302048000000 | 9022.14 |
| 1302134400000 | 9137.27 |
| 1302220800000 | 9198.21 |
| 1302480000000 | 9155.36 |
| 1302566400000 | 8985.57 |
| 1302652800000 | 9024.48 |
| 1302739200000 | 8876.73 |
| 1302825600000 | 8931.48 |
| 1303084800000 | 8569.18 |
| 1303171200000 | 8781.75 |
| 1303257600000 | 8987.25 |
| 1303344000000 | 9054.08 |
| 1303430400000 | 9081.42 |
| 1303689600000 | 9027.3 |
| 1303776000000 | 9028.81 |
| 1303862400000 | 8990.14 |
| 1303948800000 | 9073.67 |
| 1304035200000 | 9098.4 |
| 1304294400000 | 9115.09 |
| 1304380800000 | 8916.6 |
| 1304467200000 | 8762.46 |
| 1304553600000 | 8625.32 |
| 1304640000000 | 8692.42 |
| 1304899200000 | 8583.51 |
| 1304985600000 | 8651.27 |
| 1305072000000 | 8546.34 |
| 1305158400000 | 8361.62 |
| 1305244800000 | 8316.84 |
| 1305504000000 | 8295.99 |
| 1305590400000 | 8214.25 |
| 1305676800000 | 8308.49 |
| 1305763200000 | 8355.93 |
| 1305849600000 | 8237.39 |
| 1306108800000 | 8002.04 |
| 1306195200000 | 8157.62 |
| 1306281600000 | 8119.26 |
| 1306368000000 | 8163.07 |
| 1306454400000 | 8314.79 |
| 1306713600000 | 8321.5 |
| 1306800000000 | 8459.1 |
| 1306886400000 | 8467.19 |
| 1306972800000 | 8485.21 |
| 1307059200000 | 8452.95 |
| 1307318400000 | 8466.5 |
| 1307404800000 | 8638.9 |
| 1307491200000 | 8605.8 |
| 1307577600000 | 8649.65 |
| 1307664000000 | 8577.51 |
| 1307923200000 | 8569.71 |
| 1308009600000 | 8581.37 |
| 1308096000000 | 8471.65 |
| 1308182400000 | 8350.9 |
| 1308268800000 | 8386.23 |
| 1308528000000 | 8262.66 |
| 1308614400000 | 8333.88 |
| 1308700800000 | 8341.37 |
| 1308787200000 | 8092.08 |
| 1308873600000 | 8186.91 |
| 1309132800000 | 8163.77 |
| 1309219200000 | 8262.46 |
| 1309305600000 | 8354.92 |
| 1309392000000 | 8420.28 |
| 1309478400000 | 8515.26 |
| 1309737600000 | 8547.06 |
| 1309824000000 | 8527.89 |
| 1309910400000 | 8434.69 |
| 1309996800000 | 8643.85 |
| 1310083200000 | 8540.46 |
| 1310342400000 | 8325.22 |
| 1310428800000 | 8283.88 |
| 1310515200000 | 8425.42 |
| 1310601600000 | 8383.42 |
| 1310688000000 | 8357.8 |
| 1310947200000 | 8187.77 |
| 1311033600000 | 8281.09 |
| 1311120000000 | 8317.26 |
| 1311206400000 | 8429.81 |
| 1311292800000 | 8446.25 |
| 1311552000000 | 8424.25 |
| 1311638400000 | 8491.61 |
| 1311724800000 | 8407.02 |
| 1311811200000 | 8468.13 |
| 1311897600000 | 8422.1 |
| 1312156800000 | 8422.9 |
| 1312243200000 | 8325.99 |
| 1312329600000 | 8063.01 |
| 1312416000000 | 7774.2 |
| 1312502400000 | 7527.71 |
| 1312761600000 | 6988.93 |
| 1312848000000 | 6788.74 |
| 1312934400000 | 6479.31 |
| 1313020800000 | 6598.2 |
| 1313107200000 | 6775.85 |
| 1313366400000 | 7065.23 |
| 1313452800000 | 6997.78 |
| 1313539200000 | 7123.76 |
| 1313625600000 | 6756.97 |
| 1313712000000 | 6769.69 |
| 1313971200000 | 6815.86 |
| 1314057600000 | 6833.47 |
| 1314144000000 | 6925.84 |
| 1314230400000 | 6861.31 |
| 1314316800000 | 6910.51 |
| 1314576000000 | 7150 |
| 1314662400000 | 7155.96 |
| 1314748800000 | 7305.96 |
| 1314835200000 | 7259.26 |
| 1314921600000 | 7080.89 |
| 1315180800000 | 6861.44 |
| 1315267200000 | 6866.03 |
| 1315353600000 | 7065.82 |
| 1315440000000 | 7104.65 |
| 1315526400000 | 6798.65 |
| 1315785600000 | 6608.68 |
| 1315872000000 | 6664.55 |
| 1315958400000 | 6643.32 |
| 1316044800000 | 6798.23 |
| 1316131200000 | 6755.24 |
| 1316390400000 | 6549.67 |
| 1316476800000 | 6689.23 |
| 1316563200000 | 6612.68 |
| 1316649600000 | 6040.62 |
| 1316736000000 | 5876.99 |
| 1316995200000 | 5887.77 |
| 1317081600000 | 6159.2 |
| 1317168000000 | 6141.76 |
| 1317254400000 | 6224.05 |
| 1317340800000 | 6049.45 |
| 1317600000000 | 5892.04 |
| 1317686400000 | 5591.26 |
| 1317772800000 | 5650.15 |
| 1317859200000 | 5852.15 |
| 1317945600000 | 5980.74 |
| 1318204800000 | 6206.53 |
| 1318291200000 | 6152.85 |
| 1318377600000 | 6376.32 |
| 1318464000000 | 6281.45 |
| 1318550400000 | 6487.29 |
| 1318809600000 | 6371.76 |
| 1318896000000 | 6371.41 |
| 1318982400000 | 6401.09 |
| 1319068800000 | 6273.39 |
| 1319155200000 | 6470.08 |
| 1319414400000 | 6669.23 |
| 1319500800000 | 6633.01 |
| 1319587200000 | 6702.26 |
| 1319673600000 | 7022.08 |
| 1319760000000 | 7081.04 |
| 1320019200000 | 6832.53 |
| 1320105600000 | 6533.49 |
| 1320192000000 | 6716.64 |
| 1320278400000 | 6791.61 |
| 1320364800000 | 6750.58 |
| 1320624000000 | 6819.53 |
| 1320710400000 | 6869.89 |
| 1320796800000 | 6612.95 |
| 1320883200000 | 6653.78 |
| 1320969600000 | 6734.98 |
| 1321228800000 | 6706.82 |
| 1321315200000 | 6683.56 |
| 1321401600000 | 6685.98 |
| 1321488000000 | 6622.32 |
| 1321574400000 | 6526.24 |
| 1321833600000 | 6210.21 |
| 1321920000000 | 6216.69 |
| 1322006400000 | 6103.06 |
| 1322092800000 | 5992.54 |
| 1322179200000 | 6079.99 |
| 1322438400000 | 6350.28 |
| 1322524800000 | 6322.76 |
| 1322611200000 | 6657.19 |
| 1322697600000 | 6659.89 |
| 1322784000000 | 6672.91 |
| 1323043200000 | 6745.58 |
| 1323129600000 | 6429.25 |
| 1323216000000 | 6417.73 |
| 1323302400000 | 6348.31 |
| 1323388800000 | 6176.4 |
| 1323648000000 | 5952.88 |
| 1323734400000 | 6003.02 |
| 1323820800000 | 5909.86 |
| 1323907200000 | 6003.69 |
| 1323993600000 | 5945.89 |
| 1324252800000 | 5875.75 |
| 1324339200000 | 6044.75 |
| 1324425600000 | 5997.93 |
| 1324512000000 | 6038.66 |
| 1324598400000 | 6047.94 |
| 1324857600000 | 6098.56 |
| 1324944000000 | 6066.71 |
| 1325030400000 | 5962.39 |
| 1325116800000 | 5938.82 |
| 1325203200000 | 5977.66 |
| 1325462400000 | 5996.43 |
| 1325548800000 | 6205.71 |
| 1325635200000 | 6135.51 |
| 1325721600000 | 6055.12 |
| 1325808000000 | 6059.38 |
| 1326067200000 | 6081.21 |
| 1326153600000 | 6256.64 |
| 1326240000000 | 6193.34 |
| 1326326400000 | 6266.98 |
| 1326412800000 | 6196.8 |
| 1326672000000 | 6259.76 |
| 1326758400000 | 6370.62 |
| 1326844800000 | 6456.58 |
| 1326931200000 | 6552.39 |
| 1327017600000 | 6519.71 |
| 1327276800000 | 6649.02 |
| 1327363200000 | 6617.62 |
| 1327449600000 | 6658.16 |
| 1327536000000 | 6872.9 |
| 1327622400000 | 6857.23 |
| 1327881600000 | 6800.38 |
| 1327968000000 | 6895.16 |
| 1328054400000 | 7074.52 |
| 1328140800000 | 7106.92 |
| 1328227200000 | 7174.35 |
| 1328486400000 | 7202.92 |
| 1328572800000 | 7239.09 |
| 1328659200000 | 7277.46 |
| 1328745600000 | 7199.01 |
| 1328832000000 | 7029.75 |
| 1329091200000 | 7188.86 |
| 1329177600000 | 7149.14 |
| 1329264000000 | 7202.22 |
| 1329350400000 | 7132.5 |
| 1329436800000 | 7234.06 |
| 1329696000000 | 7324.91 |
| 1329782400000 | 7263.59 |
| 1329868800000 | 7183.96 |
| 1329955200000 | 7172.75 |
| 1330041600000 | 7466.62 |
| 1330300800000 | 7451.39 |
| 1330387200000 | 7443.76 |
| 1330473600000 | 7506.85 |
| 1330560000000 | 7485.86 |
| 1330646400000 | 7514.73 |
| 1330905600000 | 7509.47 |
| 1330992000000 | 7207.2 |
| 1331078400000 | 7231.56 |
| 1331164800000 | 7353.27 |
| 1331251200000 | 7329.45 |
| 1331510400000 | 7377.85 |
| 1331596800000 | 7451.18 |
| 1331683200000 | 7519.77 |
| 1331769600000 | 7571.07 |
| 1331856000000 | 7585.44 |
| 1332115200000 | 7493.09 |
| 1332201600000 | 7328.21 |
| 1332288000000 | 7289.47 |
| 1332374400000 | 7180.38 |
| 1332460800000 | 7266.3 |
| 1332720000000 | 7438.81 |
| 1332806400000 | 7404.98 |
| 1332892800000 | 7219.39 |
| 1332979200000 | 7099.08 |
| 1333065600000 | 7204.78 |
| 1333324800000 | 7253.92 |
| 1333411200000 | 7389.65 |
| 1333497600000 | 7144.19 |
| 1333584000000 | 7165.91 |
| 1333670400000 | 7072.31 |
| 1333929600000 | 7068.63 |
| 1334016000000 | 6960.83 |
| 1334102400000 | 7008.61 |
| 1334188800000 | 7057.23 |
| 1334275200000 | 7037.9 |
| 1334534400000 | 6953.11 |
| 1334620800000 | 6969.83 |
| 1334707200000 | 6941.07 |
| 1334793600000 | 7012.88 |
| 1334880000000 | 7058.69 |
| 1335139200000 | 6878.22 |
| 1335225600000 | 6892.29 |
| 1335312000000 | 6927.36 |
| 1335398400000 | 6938.15 |
| 1335484800000 | 7032.97 |
| 1335744000000 | 7021.7 |
| 1335830400000 | 7026.74 |
| 1335916800000 | 6911.76 |
| 1336003200000 | 6896.67 |
| 1336089600000 | 6683.5 |
| 1336348800000 | 6637.44 |
| 1336435200000 | 6569.05 |
| 1336521600000 | 6483.86 |
| 1336608000000 | 6616.13 |
| 1336694400000 | 6585.93 |
| 1336953600000 | 6325.76 |
| 1337040000000 | 6284.09 |
| 1337126400000 | 6226.3 |
| 1337212800000 | 6026.52 |
| 1337299200000 | 5952.96 |
| 1337558400000 | 6043.92 |
| 1337644800000 | 6077.96 |
| 1337731200000 | 5786 |
| 1337817600000 | 5864.41 |
| 1337904000000 | 5827.57 |
| 1338163200000 | 5878.66 |
| 1338249600000 | 5999.66 |
| 1338336000000 | 5828.54 |
| 1338422400000 | 5748.33 |
| 1338508800000 | 5693.46 |
| 1338768000000 | 5775.53 |
| 1338854400000 | 5790.52 |
| 1338940800000 | 5954.32 |
| 1339027200000 | 6079.22 |
| 1339113600000 | 6035.88 |
| 1339372800000 | 6048.54 |
| 1339459200000 | 6023.19 |
| 1339545600000 | 6145.43 |
| 1339632000000 | 6123.98 |
| 1339718400000 | 6248.74 |
| 1339977600000 | 6297.04 |
| 1340064000000 | 6386.37 |
| 1340150400000 | 6342.4 |
| 1340236800000 | 6230.86 |
| 1340323200000 | 6130.42 |
| 1340582400000 | 6024.53 |
| 1340668800000 | 6129.23 |
| 1340755200000 | 6217.68 |
| 1340841600000 | 6099.39 |
| 1340928000000 | 6407.07 |
| 1341187200000 | 6412.56 |
| 1341273600000 | 6594.32 |
| 1341360000000 | 6570.52 |
| 1341446400000 | 6502.68 |
| 1341532800000 | 6390.55 |
| 1341792000000 | 6352.56 |
| 1341878400000 | 6403.54 |
| 1341964800000 | 6370.51 |
| 1342051200000 | 6284.33 |
| 1342137600000 | 6409.97 |
| 1342396800000 | 6420.21 |
| 1342483200000 | 6452.66 |
| 1342569600000 | 6481.85 |
| 1342656000000 | 6554.69 |
| 1342742400000 | 6458.41 |
| 1343001600000 | 6182.72 |
| 1343088000000 | 6170.34 |
| 1343174400000 | 6184.63 |
| 1343260800000 | 6357.12 |
| 1343347200000 | 6498.64 |
| 1343606400000 | 6568.26 |
| 1343692800000 | 6505.21 |
| 1343779200000 | 6494.38 |
| 1343865600000 | 6411.22 |
| 1343952000000 | 6630.29 |
| 1344211200000 | 6773.11 |
| 1344297600000 | 6792.37 |
| 1344384000000 | 6782.22 |
| 1344470400000 | 6796.68 |
| 1344556800000 | 6745.48 |
| 1344816000000 | 6760.16 |
| 1344902400000 | 6770.86 |
| 1344988800000 | 6731.46 |
| 1345075200000 | 6776.56 |
| 1345161600000 | 6723.6 |
| 1345420800000 | 6681.18 |
| 1345507200000 | 6828.09 |
| 1345593600000 | 6782.25 |
| 1345680000000 | 6830.6 |
| 1345766400000 | 6788.57 |
| 1346025600000 | 6780.87 |
| 1346112000000 | 6754.5 |
| 1346198400000 | 6672.02 |
| 1346284800000 | 6582.75 |
| 1346371200000 | 6668.56 |
| 1346630400000 | 6712.3 |
| 1346716800000 | 6699.49 |
| 1346803200000 | 6679.93 |
| 1346889600000 | 6865.19 |
| 1346976000000 | 7013.14 |
| 1347235200000 | 7031.26 |
| 1347321600000 | 7059.56 |
| 1347408000000 | 7076.52 |
| 1347494400000 | 7081.17 |
| 1347580800000 | 7472 |
| 1347840000000 | 7414.05 |
| 1347926400000 | 7283.21 |
| 1348012800000 | 7169.92 |
| 1348099200000 | 7130.92 |
| 1348185600000 | 7175.27 |
| 1348444800000 | 7114.23 |
| 1348531200000 | 7143.89 |
| 1348617600000 | 6920.55 |
| 1348704000000 | 7000.89 |
| 1348790400000 | 6990.84 |
| 1349049600000 | 7147.94 |
| 1349136000000 | 7134.72 |
| 1349222400000 | 7060.7 |
| 1349308800000 | 7051.74 |
| 1349395200000 | 7163.04 |
| 1349654400000 | 7099.23 |
| 1349740800000 | 7076.67 |
| 1349827200000 | 7058.6 |
| 1349913600000 | 7102.83 |
| 1350000000000 | 7046.26 |
| 1350259200000 | 7029.69 |
| 1350345600000 | 7132.63 |
| 1350432000000 | 7218.05 |
| 1350518400000 | 7205.66 |
| 1350604800000 | 7146.91 |
| 1350864000000 | 7167.88 |
| 1350950400000 | 7004.73 |
| 1351036800000 | 7000.08 |
| 1351123200000 | 6989.46 |
| 1351209600000 | 6930.81 |
| 1351468800000 | 6908.45 |
| 1351555200000 | 6921.04 |
| 1351641600000 | 6936.08 |
| 1351728000000 | 6961.34 |
| 1351814400000 | 6955.52 |
| 1352073600000 | 6947.15 |
| 1352160000000 | 6981.64 |
| 1352246400000 | 6873.33 |
| 1352332800000 | 6840.4 |
| 1352419200000 | 6794.17 |
| 1352678400000 | 6787.51 |
| 1352764800000 | 6680.92 |
| 1352851200000 | 6660.97 |
| 1352937600000 | 6735.65 |
| 1353024000000 | 6677.18 |
| 1353283200000 | 6786.87 |
| 1353369600000 | 6798.23 |
| 1353456000000 | 6833.07 |
| 1353542400000 | 6828.29 |
| 1353628800000 | 6903.67 |
| 1353888000000 | 6899.35 |
| 1353974400000 | 6856.78 |
| 1354060800000 | 6801.14 |
| 1354147200000 | 6891.4 |
| 1354233600000 | 6950.84 |
| 1354492800000 | 7029.19 |
| 1354579200000 | 7036.68 |
| 1354665600000 | 7122.45 |
| 1354752000000 | 7108.3 |
| 1354838400000 | 7111.81 |
| 1355097600000 | 7157.19 |
| 1355184000000 | 7200.57 |
| 1355270400000 | 7294.95 |
| 1355356800000 | 7262.53 |
| 1355443200000 | 7263.6 |
| 1355702400000 | 7262.39 |
| 1355788800000 | 7346.34 |
| 1355875200000 | 7358.66 |
| 1355961600000 | 7400.65 |
| 1356048000000 | 7340.21 |
| 1356307200000 | 7365.96 |
| 1356393600000 | 7373.2 |
| 1356480000000 | 7398 |
| 1356566400000 | 7451.12 |
| 1356652800000 | 7431.25 |
| 1356912000000 | 7402.03 |
| 1357084800000 | 7527.55 |
| 1357171200000 | 7501.52 |
| 1357257600000 | 7444.75 |
| 1357516800000 | 7454.23 |
| 1357603200000 | 7562.25 |
| 1357689600000 | 7592.43 |
| 1357776000000 | 7601.67 |
| 1357862400000 | 7589.14 |
| 1358121600000 | 7675.36 |
| 1358208000000 | 7617.33 |
| 1358294400000 | 7644.25 |
| 1358380800000 | 7721.56 |
| 1358467200000 | 7751.02 |
| 1358726400000 | 7754.86 |
| 1358812800000 | 7702.84 |
| 1358899200000 | 7754.86 |
| 1358985600000 | 7780.76 |
| 1359072000000 | 7806.8 |
| 1359331200000 | 7770.57 |
| 1359417600000 | 7769.75 |
| 1359504000000 | 7700.77 |
| 1359590400000 | 7713.28 |
| 1359676800000 | 7793.2 |
| 1359936000000 | 7702.9 |
| 1360022400000 | 7718.73 |
| 1360108800000 | 7665.17 |
| 1360195200000 | 7576.3 |
| 1360281600000 | 7611.86 |
| 1360540800000 | 7549.31 |
| 1360627200000 | 7561.21 |
| 1360713600000 | 7655.48 |
| 1360800000000 | 7557.92 |
| 1360886400000 | 7531.7 |
| 1361145600000 | 7536.79 |
| 1361232000000 | 7582.65 |
| 1361318400000 | 7545.29 |
| 1361404800000 | 7378.05 |
| 1361491200000 | 7348.27 |
| 1361750400000 | 7414.11 |
| 1361836800000 | 7297.3 |
| 1361923200000 | 7347.19 |
| 1362009600000 | 7346.3 |
| 1362096000000 | 7295.3 |
| 1362355200000 | 7262.78 |
| 1362441600000 | 7376.88 |
| 1362528000000 | 7397.4 |
| 1362614400000 | 7408.8 |
| 1362700800000 | 7417.88 |
| 1362960000000 | 7455.38 |
| 1363046400000 | 7453.24 |
| 1363132800000 | 7388.72 |
| 1363219200000 | 7401.31 |
| 1363305600000 | 7446.65 |
| 1363564800000 | 7301.55 |
| 1363651200000 | 7188.16 |
| 1363737600000 | 7217.84 |
| 1363824000000 | 7210.99 |
| 1363910400000 | 7166.43 |
| 1364169600000 | 7098.91 |
| 1364256000000 | 7094.11 |
| 1364342400000 | 7104.74 |
| 1364428800000 | 7161.79 |
| 1364515200000 | 7186.43 |
| 1364774400000 | 7168.2 |
| 1364860800000 | 7170.44 |
| 1364947200000 | 7098.52 |
| 1365033600000 | 7058.44 |
| 1365120000000 | 7040.84 |
| 1365379200000 | 7108.29 |
| 1365465600000 | 7173.66 |
| 1365552000000 | 7230.75 |
| 1365638400000 | 7211.5 |
| 1365724800000 | 7152.27 |
| 1365984000000 | 7019.01 |
| 1366070400000 | 6978.51 |
| 1366156800000 | 6853.16 |
| 1366243200000 | 6822.2 |
| 1366329600000 | 6859.5 |
| 1366588800000 | 6819.55 |
| 1366675200000 | 6812.79 |
| 1366761600000 | 6953.55 |
| 1366848000000 | 7016.34 |
| 1366934400000 | 7021.36 |
| 1367193600000 | 7057.9 |
| 1367280000000 | 7127.76 |
| 1367366400000 | 7084.65 |
| 1367452800000 | 7152.81 |
| 1367539200000 | 7269.28 |
| 1367798400000 | 7290.92 |
| 1367884800000 | 7354.66 |
| 1367971200000 | 7418.23 |
| 1368057600000 | 7375.95 |
| 1368144000000 | 7298.43 |
| 1368403200000 | 7272.93 |
| 1368489600000 | 7329.43 |
| 1368576000000 | 7267.59 |
| 1368662400000 | 7232.9 |
| 1368748800000 | 7285.51 |
| 1369008000000 | 7280.33 |
| 1369094400000 | 7339.98 |
| 1369180800000 | 7454.37 |
| 1369267200000 | 7237.15 |
| 1369353600000 | 7217.73 |
| 1369612800000 | 7230.59 |
| 1369699200000 | 7251.33 |
| 1369785600000 | 7086.6 |
| 1369872000000 | 7051.12 |
| 1369958400000 | 6975.71 |
| 1370217600000 | 6772.14 |
| 1370304000000 | 6883.88 |
| 1370390400000 | 6767.93 |
| 1370476800000 | 6655.37 |
| 1370563200000 | 6834.19 |
| 1370822400000 | 6739.58 |
| 1370908800000 | 6606.17 |
| 1370995200000 | 6685.63 |
| 1371081600000 | 6648.85 |
| 1371168000000 | 6826.37 |
| 1371427200000 | 6853.64 |
| 1371513600000 | 6809.35 |
| 1371600000000 | 6756.56 |
| 1371686400000 | 6399.22 |
| 1371772800000 | 6365.39 |
| 1372032000000 | 6282.67 |
| 1372118400000 | 6332.53 |
| 1372204800000 | 6436.37 |
| 1372291200000 | 6453.43 |
| 1372377600000 | 6540.11 |
| 1372636800000 | 6552.27 |
| 1372723200000 | 6555.52 |
| 1372809600000 | 6451.89 |
| 1372896000000 | 6542.95 |
| 1372982400000 | 6425.95 |
| 1373241600000 | 6431.21 |
| 1373328000000 | 6450.1 |
| 1373414400000 | 6428.93 |
| 1373500800000 | 6619.2 |
| 1373587200000 | 6755.45 |
| 1373846400000 | 6825.67 |
| 1373932800000 | 6892.89 |
| 1374019200000 | 6989.32 |
| 1374105600000 | 6923.8 |
| 1374192000000 | 6919.39 |
| 1374451200000 | 6925.43 |
| 1374537600000 | 6941.92 |
| 1374624000000 | 6884.95 |
| 1374710400000 | 6820.67 |
| 1374796800000 | 6768.17 |
| 1375056000000 | 6778.56 |
| 1375142400000 | 6746.22 |
| 1375228800000 | 6676.22 |
| 1375315200000 | 6739.66 |
| 1375401600000 | 6795.77 |
| 1375660800000 | 6789.28 |
| 1375747200000 | 6693.72 |
| 1375833600000 | 6675.57 |
| 1375920000000 | 6723.4 |
| 1376006400000 | 6796.51 |
| 1376265600000 | 6827.15 |
| 1376352000000 | 6859.75 |
| 1376438400000 | 6930.82 |
| 1376524800000 | 6798.33 |
| 1376611200000 | 6813.68 |
| 1376870400000 | 6765.68 |
| 1376956800000 | 6740.97 |
| 1377043200000 | 6662.27 |
| 1377129600000 | 6699.04 |
| 1377216000000 | 6707.39 |
| 1377475200000 | 6697.35 |
| 1377561600000 | 6529.02 |
| 1377648000000 | 6487.71 |
| 1377734400000 | 6514.89 |
| 1377820800000 | 6494.41 |
| 1378080000000 | 6557.96 |
| 1378166400000 | 6500.56 |
| 1378252800000 | 6508.38 |
| 1378339200000 | 6578.87 |
| 1378425600000 | 6641.51 |
| 1378684800000 | 6830.11 |
| 1378771200000 | 6933.71 |
| 1378857600000 | 6966.44 |
| 1378944000000 | 7012.08 |
| 1379030400000 | 6965.19 |
| 1379289600000 | 7157.01 |
| 1379376000000 | 7182.19 |
| 1379462400000 | 7134.37 |
| 1379548800000 | 7436.55 |
| 1379635200000 | 7328.63 |
| 1379894400000 | 7272.26 |
| 1379980800000 | 7255.52 |
| 1380067200000 | 7277.4 |
| 1380153600000 | 7257.5 |
| 1380240000000 | 7203.03 |
| 1380499200000 | 7154.74 |
| 1380585600000 | 7246.31 |
| 1380672000000 | 7194.13 |
| 1380758400000 | 7248.79 |
| 1380844800000 | 7286.97 |
| 1381104000000 | 7299.39 |
| 1381190400000 | 7379.28 |
| 1381276800000 | 7322.76 |
| 1381363200000 | 7464.11 |
| 1381449600000 | 7452.6 |
| 1381708800000 | 7454.66 |
| 1381795200000 | 7522.03 |
| 1381881600000 | 7548.9 |
| 1381968000000 | 7540.25 |
| 1382054400000 | 7631.74 |
| 1382313600000 | 7695.5 |
| 1382400000000 | 7737.62 |
| 1382486400000 | 7619.63 |
| 1382572800000 | 7638.96 |
| 1382659200000 | 7639.51 |
| 1382918400000 | 7643.59 |
| 1383004800000 | 7630.73 |
| 1383091200000 | 7630.57 |
| 1383177600000 | 7533.09 |
| 1383264000000 | 7466.08 |
| 1383523200000 | 7484.93 |
| 1383609600000 | 7389.21 |
| 1383696000000 | 7432.22 |
| 1383782400000 | 7425.09 |
| 1383868800000 | 7280.42 |
| 1384128000000 | 7216.51 |
| 1384214400000 | 7241.78 |
| 1384300800000 | 7141.23 |
| 1384387200000 | 7272.94 |
| 1384473600000 | 7320.2 |
| 1384732800000 | 7449.84 |
| 1384819200000 | 7408.88 |
| 1384905600000 | 7380.47 |
| 1384992000000 | 7294.34 |
| 1385078400000 | 7393.77 |
| 1385337600000 | 7399.21 |
| 1385424000000 | 7297.32 |
| 1385510400000 | 7242.04 |
| 1385596800000 | 7256.83 |
| 1385683200000 | 7295.49 |
| 1385942400000 | 7219.93 |
| 1386028800000 | 7115.16 |
| 1386115200000 | 7077.25 |
| 1386201600000 | 7055.88 |
| 1386288000000 | 7163.27 |
| 1386547200000 | 7234.27 |
| 1386633600000 | 7244.96 |
| 1386720000000 | 7227.6 |
| 1386806400000 | 7141.86 |
| 1386892800000 | 7134.89 |
| 1387152000000 | 7203.15 |
| 1387238400000 | 7144.56 |
| 1387324800000 | 7189.82 |
| 1387411200000 | 7159.49 |
| 1387497600000 | 7145.06 |
| 1387756800000 | 7191.65 |
| 1387843200000 | 7207.06 |
| 1387929600000 | 7150.15 |
| 1388016000000 | 7104.59 |
| 1388102400000 | 7099.76 |
| 1388361600000 | 7171.2 |
| 1388448000000 | 7148.28 |
| 1388620800000 | 7103.06 |
| 1388707200000 | 7062.38 |
| 1388966400000 | 6977.59 |
| 1389052800000 | 6987.06 |
| 1389139200000 | 6958.71 |
| 1389225600000 | 6930.13 |
| 1389312000000 | 7011.83 |
| 1389571200000 | 7037.47 |
| 1389657600000 | 7004.93 |
| 1389744000000 | 7050.7 |
| 1389830400000 | 6992.13 |
| 1389916800000 | 6948.69 |
| 1390176000000 | 6931.19 |
| 1390262400000 | 6945.42 |
| 1390348800000 | 6957.73 |
| 1390435200000 | 6893.12 |
| 1390521600000 | 6739.22 |
| 1390780800000 | 6674.29 |
| 1390867200000 | 6633.34 |
| 1390953600000 | 6528.8 |
| 1391040000000 | 6574.12 |
| 1391126400000 | 6505.91 |
| 1391385600000 | 6468.19 |
| 1391472000000 | 6495.48 |
| 1391558400000 | 6585.16 |
| 1391644800000 | 6723.7 |
| 1391731200000 | 6749.88 |
| 1391990400000 | 6734.26 |
| 1392076800000 | 6786.07 |
| 1392163200000 | 6844 |
| 1392249600000 | 6740.53 |
| 1392336000000 | 6830.04 |
| 1392595200000 | 6868.34 |
| 1392681600000 | 6811.71 |
| 1392768000000 | 6708.21 |
| 1392854400000 | 6685.92 |
| 1392940800000 | 6744.62 |
| 1393200000000 | 6776.29 |
| 1393286400000 | 6688.74 |
| 1393372800000 | 6607.26 |
| 1393459200000 | 6530.01 |
| 1393545600000 | 6615.01 |
| 1393804800000 | 6044.23 |
| 1393891200000 | 6335.85 |
| 1393977600000 | 6321.49 |
| 1394064000000 | 6329.92 |
| 1394150400000 | 6270 |
| 1394409600000 | 6232.88 |
| 1394496000000 | 6150.8 |
| 1394582400000 | 6042.61 |
| 1394668800000 | 5959.52 |
| 1394755200000 | 5910.38 |
| 1395014400000 | 6124.89 |
| 1395100800000 | 6285.02 |
| 1395187200000 | 6260.89 |
| 1395273600000 | 6214.7 |
| 1395360000000 | 6141.26 |
| 1395619200000 | 6112.61 |
| 1395705600000 | 6260.52 |
| 1395792000000 | 6419.14 |
| 1395878400000 | 6340.65 |
| 1395964800000 | 6410.18 |
| 1396224000000 | 6582.92 |
| 1396310400000 | 6638.26 |
| 1396396800000 | 6618.12 |
| 1396483200000 | 6559.27 |
| 1396569600000 | 6662.95 |
| 1396828800000 | 6534.71 |
| 1396915200000 | 6580.47 |
| 1397001600000 | 6527.25 |
| 1397088000000 | 6632.88 |
| 1397174400000 | 6566.03 |
| 1397433600000 | 6470.35 |
| 1397520000000 | 6301.26 |
| 1397606400000 | 6339 |
| 1397692800000 | 6450.32 |
| 1397779200000 | 6514.28 |
| 1398038400000 | 6481.95 |
| 1398124800000 | 6476.45 |
| 1398211200000 | 6438.85 |
| 1398297600000 | 6348.6 |
| 1398384000000 | 6243.22 |
| 1398643200000 | 6312.37 |
| 1398729600000 | 6374.16 |
| 1398816000000 | 6413.31 |
| 1398902400000 | 6428.5 |
| 1398988800000 | 6422.1 |
| 1399248000000 | 6398.51 |
| 1399334400000 | 6491.04 |
| 1399420800000 | 6664.94 |
| 1399507200000 | 6689.29 |
| 1399593600000 | 6621.88 |
| 1399852800000 | 6655.4 |
| 1399939200000 | 6706.91 |
| 1400025600000 | 6739.83 |
| 1400112000000 | 6667.72 |
| 1400198400000 | 6684.03 |
| 1400457600000 | 6768.52 |
| 1400544000000 | 6813.29 |
| 1400630400000 | 6896.19 |
| 1400716800000 | 6951.79 |
| 1400803200000 | 7000.24 |
| 1401062400000 | 7051.37 |
| 1401148800000 | 6908.3 |
| 1401235200000 | 6921.13 |
| 1401321600000 | 7004.51 |
| 1401408000000 | 6935.11 |
| 1401667200000 | 7013.67 |
| 1401753600000 | 7002.24 |
| 1401840000000 | 7019.28 |
| 1401926400000 | 7097.97 |
| 1402012800000 | 7232.07 |
| 1402272000000 | 7227.04 |
| 1402358400000 | 7274.61 |
| 1402444800000 | 7220.43 |
| 1402531200000 | 7235.77 |
| 1402617600000 | 7180.37 |
| 1402876800000 | 7096.56 |
| 1402963200000 | 7074.32 |
| 1403049600000 | 7156.23 |
| 1403136000000 | 7203.51 |
| 1403222400000 | 7147.1 |
| 1403481600000 | 7198.22 |
| 1403568000000 | 7328.21 |
| 1403654400000 | 7197.93 |
| 1403740800000 | 7145.7 |
| 1403827200000 | 7159.52 |
| 1404086400000 | 7137.99 |
| 1404172800000 | 7098.29 |
| 1404259200000 | 7173.67 |
| 1404345600000 | 7192.52 |
| 1404432000000 | 7094.47 |
| 1404691200000 | 7191.09 |
| 1404777600000 | 7196.89 |
| 1404864000000 | 7214.54 |
| 1404950400000 | 7124.84 |
| 1405036800000 | 7155.62 |
| 1405296000000 | 7135.46 |
| 1405382400000 | 7119.84 |
| 1405468800000 | 7167.21 |
| 1405555200000 | 7008.05 |
| 1405641600000 | 6920.24 |
| 1405900800000 | 6807.58 |
| 1405987200000 | 6908.07 |
| 1406073600000 | 6937.82 |
| 1406160000000 | 6946.3 |
| 1406246400000 | 6908.45 |
| 1406505600000 | 6782.25 |
| 1406592000000 | 6764.14 |
| 1406678400000 | 6758.29 |
| 1406764800000 | 6675.51 |
| 1406851200000 | 6682.62 |
| 1407110400000 | 6691.09 |
| 1407196800000 | 6570.89 |
| 1407283200000 | 6435.94 |
| 1407369600000 | 6395.57 |
| 1407456000000 | 6427.77 |
| 1407715200000 | 6523.41 |
| 1407801600000 | 6523.03 |
| 1407888000000 | 6626.14 |
| 1407974400000 | 6671.83 |
| 1408060800000 | 6655.11 |
| 1408320000000 | 6705.35 |
| 1408406400000 | 6772.35 |
| 1408492800000 | 6786.85 |
| 1408579200000 | 6854.95 |
| 1408665600000 | 6782.46 |
| 1408924800000 | 6809.16 |
| 1409011200000 | 6836.93 |
| 1409097600000 | 6836.05 |
| 1409184000000 | 6674.74 |
| 1409270400000 | 6573.47 |
| 1409529600000 | 6553.22 |
| 1409616000000 | 6541.99 |
| 1409702400000 | 6787.68 |
| 1409788800000 | 6809.43 |
| 1409875200000 | 6864.08 |
| 1410134400000 | 6837.74 |
| 1410220800000 | 6772.21 |
| 1410307200000 | 6743.9 |
| 1410393600000 | 6659.02 |
| 1410480000000 | 6622.62 |
| 1410739200000 | 6570.47 |
| 1410825600000 | 6604.07 |
| 1410912000000 | 6601.49 |
| 1410998400000 | 6548.81 |
| 1411084800000 | 6506.26 |
| 1411344000000 | 6413.72 |
| 1411430400000 | 6445.28 |
| 1411516800000 | 6477.02 |
| 1411603200000 | 6405.26 |
| 1411689600000 | 6344.49 |
| 1411948800000 | 6242.76 |
| 1412035200000 | 6242.95 |
| 1412121600000 | 6179.72 |
| 1412208000000 | 6106.66 |
| 1412294400000 | 6084.84 |
| 1412553600000 | 6191.92 |
| 1412640000000 | 6144.91 |
| 1412726400000 | 6033.04 |
| 1412812800000 | 6109.08 |
| 1412899200000 | 5965.63 |
| 1413158400000 | 6040.75 |
| 1413244800000 | 5995.91 |
| 1413331200000 | 5951.88 |
| 1413417600000 | 5870.24 |
| 1413504000000 | 6013.41 |
| 1413763200000 | 5969.46 |
| 1413849600000 | 6046.89 |
| 1413936000000 | 5990.05 |
| 1414022400000 | 5976.81 |
| 1414108800000 | 5985.85 |
| 1414368000000 | 5979.49 |
| 1414454400000 | 6037.16 |
| 1414540800000 | 6065.42 |
| 1414627200000 | 6152.03 |
| 1414713600000 | 6127.4 |
| 1414972800000 | 6066.94 |
| 1415059200000 | 6078.93 |
| 1415145600000 | 5962.47 |
| 1415232000000 | 5807.96 |
| 1415318400000 | 5763.46 |
| 1415577600000 | 5892.29 |
| 1415664000000 | 5839.9 |
| 1415750400000 | 5916.29 |
| 1415836800000 | 5804.63 |
| 1415923200000 | 5806.39 |
| 1416182400000 | 5801.98 |
| 1416268800000 | 5895 |
| 1416355200000 | 5893.87 |
| 1416441600000 | 5969.26 |
| 1416528000000 | 6033.66 |
| 1416787200000 | 6083.34 |
| 1416873600000 | 6020.97 |
| 1416960000000 | 5954.31 |
| 1417046400000 | 5882.54 |
| 1417132800000 | 5807.06 |
| 1417392000000 | 5739.65 |
| 1417478400000 | 5637.99 |
| 1417564800000 | 5726.47 |
| 1417651200000 | 5629.43 |
| 1417737600000 | 5583.25 |
| 1417996800000 | 5447.26 |
| 1418083200000 | 5343.91 |
| 1418169600000 | 5322.02 |
| 1418256000000 | 5181.83 |
| 1418342400000 | 5077.49 |
| 1418601600000 | 4781.88 |
| 1418688000000 | 4427.84 |
| 1418774400000 | 4712.22 |
| 1418860800000 | 4884.51 |
| 1418947200000 | 4937.97 |
| 1419206400000 | 5098.71 |
| 1419292800000 | 5027.48 |
| 1419379200000 | 5063.16 |
| 1419465600000 | 5072.91 |
| 1419552000000 | 5082.32 |
| 1419811200000 | 4984.27 |
| 1419897600000 | 4975.3 |
| 1419984000000 | 4811.74 |
| 1420156800000 | 4839.92 |
| 1420416000000 | 4836.98 |
| 1420502400000 | 4834.3 |
| 1420588800000 | 4797.58 |
| 1420675200000 | 5045.39 |
| 1420761600000 | 4961.47 |
| 1421020800000 | 4896.46 |
| 1421107200000 | 4859.99 |
| 1421193600000 | 4862.79 |
| 1421280000000 | 4837.34 |
| 1421366400000 | 4822.89 |
| 1421625600000 | 4837.17 |
| 1421712000000 | 4810.27 |
| 1421798400000 | 4937.81 |
| 1421884800000 | 5072.77 |
| 1421971200000 | 5097.24 |
| 1422230400000 | 4950.28 |
| 1422316800000 | 4963.27 |
| 1422403200000 | 4843.39 |
| 1422489600000 | 4762.98 |
| 1422576000000 | 4718.15 |
| 1422835200000 | 4776.9 |
| 1422921600000 | 4947.55 |
| 1423008000000 | 4862.26 |
| 1423094400000 | 4957.52 |
| 1423180800000 | 5007.7 |
| 1423440000000 | 5011.7 |
| 1423526400000 | 4977.3 |
| 1423612800000 | 4967.11 |
| 1423699200000 | 5155.13 |
| 1423785600000 | 5361.7 |
| 1424044800000 | 5292.42 |
| 1424131200000 | 5238.78 |
| 1424217600000 | 5349.48 |
| 1424304000000 | 5318.74 |
| 1424390400000 | 5296.05 |
| 1424649600000 | 5245.17 |
| 1424736000000 | 5276.2 |
| 1424822400000 | 5243.37 |
| 1424908800000 | 5290.49 |
| 1424995200000 | 5218.09 |
| 1425254400000 | 5230.6 |
| 1425340800000 | 5252.17 |
| 1425427200000 | 5128.29 |
| 1425513600000 | 5175.64 |
| 1425600000000 | 5103.44 |
| 1425859200000 | 5106.57 |
| 1425945600000 | 4846.03 |
| 1426032000000 | 4862.91 |
| 1426118400000 | 4912.9 |
| 1426204800000 | 4770.58 |
| 1426464000000 | 4738.81 |
| 1426550400000 | 4812.42 |
| 1426636800000 | 4872.76 |
| 1426723200000 | 4929.04 |
| 1426809600000 | 5035.66 |
| 1427068800000 | 5078.02 |
| 1427155200000 | 5136.76 |
| 1427241600000 | 5159.21 |
| 1427328000000 | 5058.86 |
| 1427414400000 | 5005.31 |
| 1427673600000 | 5103.61 |
| 1427760000000 | 5086.8 |
| 1427846400000 | 5185.7 |
| 1427932800000 | 5293.73 |
| 1428019200000 | 5314.13 |
| 1428278400000 | 5444.18 |
| 1428364800000 | 5445.82 |
| 1428451200000 | 5481.18 |
| 1428537600000 | 5520.66 |
| 1428624000000 | 5527.34 |
| 1428883200000 | 5498.85 |
| 1428969600000 | 5535.02 |
| 1429056000000 | 5609.43 |
| 1429142400000 | 5722.59 |
| 1429228800000 | 5492.4 |
| 1429488000000 | 5530.7 |
| 1429574400000 | 5562.35 |
| 1429660800000 | 5524.69 |
| 1429747200000 | 5627.02 |
| 1429833600000 | 5686.1 |
| 1430092800000 | 5693.97 |
| 1430179200000 | 5731.64 |
| 1430265600000 | 5754.23 |
| 1430352000000 | 5741.62 |
| 1430438400000 | 5710.14 |
| 1430697600000 | 5702.59 |
| 1430784000000 | 5838.26 |
| 1430870400000 | 5868.2 |
| 1430956800000 | 5806.47 |
| 1431043200000 | 5837.67 |
| 1431302400000 | 5780.08 |
| 1431388800000 | 5883.86 |
| 1431475200000 | 5941.07 |
| 1431561600000 | 5891.06 |
| 1431648000000 | 5982.52 |
| 1431907200000 | 5986.81 |
| 1431993600000 | 5882.26 |
| 1432080000000 | 5796.2 |
| 1432166400000 | 5829.91 |
| 1432252800000 | 5818.84 |
| 1432512000000 | 5752.65 |
| 1432598400000 | 5640.39 |
| 1432684800000 | 5603.65 |
| 1432771200000 | 5512.15 |
| 1432857600000 | 5427.89 |
| 1433116800000 | 5371.89 |
| 1433203200000 | 5447.01 |
| 1433289600000 | 5402 |
| 1433376000000 | 5326.51 |
| 1433462400000 | 5255.11 |
| 1433721600000 | 5182.48 |
| 1433808000000 | 5247.12 |
| 1433894400000 | 5368.45 |
| 1433980800000 | 5363.96 |
| 1434067200000 | 5305.36 |
| 1434326400000 | 5317.13 |
| 1434412800000 | 5365.48 |
| 1434499200000 | 5336.7 |
| 1434585600000 | 5405.94 |
| 1434672000000 | 5373.05 |
| 1434931200000 | 5487.92 |
| 1435017600000 | 5425.19 |
| 1435104000000 | 5406.71 |
| 1435190400000 | 5344.01 |
| 1435276800000 | 5347.64 |
| 1435536000000 | 5264.75 |
| 1435622400000 | 5299.61 |
| 1435708800000 | 5260.09 |
| 1435795200000 | 5274.34 |
| 1435881600000 | 5223.86 |
| 1436140800000 | 5185.31 |
| 1436227200000 | 5066.41 |
| 1436313600000 | 5031.95 |
| 1436400000000 | 5115.37 |
| 1436486400000 | 5206.75 |
| 1436745600000 | 5256.14 |
| 1436832000000 | 5272.41 |
| 1436918400000 | 5286.08 |
| 1437004800000 | 5342.01 |
| 1437091200000 | 5296.76 |
| 1437350400000 | 5216.4 |
| 1437436800000 | 5251.32 |
| 1437523200000 | 5195.13 |
| 1437609600000 | 5110.64 |
| 1437696000000 | 5012.6 |
| 1437955200000 | 4957.65 |
| 1438041600000 | 4949.94 |
| 1438128000000 | 5045.45 |
| 1438214400000 | 5023.79 |
| 1438300800000 | 5080.56 |
| 1438560000000 | 4936.04 |
| 1438646400000 | 4917.63 |
| 1438732800000 | 4938.02 |
| 1438819200000 | 4857.04 |
| 1438905600000 | 4880.78 |
| 1439164800000 | 4923.2 |
| 1439251200000 | 4918.72 |
| 1439337600000 | 4915.93 |
| 1439424000000 | 4878.61 |
| 1439510400000 | 4884.5 |
| 1439769600000 | 4839.28 |
| 1439856000000 | 4755.78 |
| 1439942400000 | 4708.82 |
| 1440028800000 | 4708.09 |
| 1440115200000 | 4580.3 |
| 1440374400000 | 4366.18 |
| 1440460800000 | 4504.37 |
| 1440547200000 | 4493.05 |
| 1440633600000 | 4687.73 |
| 1440720000000 | 4764.14 |
| 1440979200000 | 4755.78 |
| 1441065600000 | 4672.7 |
| 1441152000000 | 4599.16 |
| 1441238400000 | 4702.59 |
| 1441324800000 | 4614.26 |
| 1441584000000 | 4550.36 |
| 1441670400000 | 4602.24 |
| 1441756800000 | 4620.33 |
| 1441843200000 | 4643.63 |
| 1441929600000 | 4629.79 |
| 1442188800000 | 4678.84 |
| 1442275200000 | 4703.02 |
| 1442361600000 | 4817.5 |
| 1442448000000 | 4806.05 |
| 1442534400000 | 4786 |
| 1442793600000 | 4740.41 |
| 1442880000000 | 4620.58 |
| 1442966400000 | 4593.61 |
| 1443052800000 | 4530 |
| 1443139200000 | 4588.45 |
| 1443398400000 | 4506.35 |
| 1443484800000 | 4548.01 |
| 1443571200000 | 4579.84 |
| 1443657600000 | 4558.37 |
| 1443744000000 | 4522.09 |
| 1444003200000 | 4712.46 |
| 1444089600000 | 4791.01 |
| 1444176000000 | 4893.61 |
| 1444262400000 | 4931.43 |
| 1444348800000 | 5056.02 |
| 1444608000000 | 5043.06 |
| 1444694400000 | 4981.04 |
| 1444780800000 | 4989.26 |
| 1444867200000 | 5054 |
| 1444953600000 | 5024.56 |
| 1445212800000 | 5002.51 |
| 1445299200000 | 5038.43 |
| 1445385600000 | 4957.93 |
| 1445472000000 | 4969.06 |
| 1445558400000 | 4997.3 |
| 1445817600000 | 4944.48 |
| 1445904000000 | 4877.7 |
| 1445990400000 | 4923.07 |
| 1446076800000 | 4826.19 |
| 1446163200000 | 4873 |
| 1446422400000 | 4985.17 |
| 1446508800000 | 5044.42 |
| 1446595200000 | 5029.52 |
| 1446681600000 | 4981.92 |
| 1446768000000 | 4843.49 |
| 1447027200000 | 4851.63 |
| 1447113600000 | 4832.53 |
| 1447200000000 | 4826.15 |
| 1447286400000 | 4787.2 |
| 1447372800000 | 4724.25 |
| 1447632000000 | 4726.97 |
| 1447718400000 | 4858.51 |
| 1447804800000 | 4919.31 |
| 1447891200000 | 4939.5 |
| 1447977600000 | 4949.81 |
| 1448236800000 | 4927.6 |
| 1448323200000 | 4775.69 |
| 1448409600000 | 4809.52 |
| 1448496000000 | 4772.95 |
| 1448582400000 | 4720.35 |
| 1448841600000 | 4663.91 |
| 1448928000000 | 4670.87 |
| 1449014400000 | 4626.33 |
| 1449100800000 | 4611.01 |
| 1449187200000 | 4550.57 |
| 1449446400000 | 4479.67 |
| 1449532800000 | 4397.87 |
| 1449619200000 | 4440.88 |
| 1449705600000 | 4424.47 |
| 1449792000000 | 4317.9 |
| 1450051200000 | 4261.65 |
| 1450137600000 | 4364.86 |
| 1450224000000 | 4411.57 |
| 1450310400000 | 4477.02 |
| 1450396800000 | 4401.73 |
| 1450656000000 | 4408.76 |
| 1450742400000 | 4413.52 |
| 1450828800000 | 4492.72 |
| 1450915200000 | 4491.89 |
| 1451001600000 | 4480.87 |
| 1451260800000 | 4426.28 |
| 1451347200000 | 4469.86 |
| 1451433600000 | 4402.19 |
| 1451520000000 | 4386.18 |
| 1451865600000 | 4276.53 |
| 1451952000000 | 4272.92 |
| 1452038400000 | 4218.16 |
| 1452124800000 | 4200.2 |
| 1452211200000 | 4176.36 |
| 1452470400000 | 4044.69 |
| 1452556800000 | 4080.44 |
| 1452643200000 | 4107.06 |
| 1452729600000 | 4077.38 |
| 1452816000000 | 3923.48 |
| 1453075200000 | 3854.89 |
| 1453161600000 | 3908.66 |
| 1453248000000 | 3753.25 |
| 1453334400000 | 3740.46 |
| 1453420800000 | 3986.41 |
| 1453680000000 | 3960.06 |
| 1453766400000 | 3982.65 |
| 1453852800000 | 4063.89 |
| 1453939200000 | 4156.41 |
| 1454025600000 | 4252.84 |
| 1454284800000 | 4213.86 |
| 1454371200000 | 4104.61 |
| 1454457600000 | 4112.94 |
| 1454544000000 | 4269.17 |
| 1454630400000 | 4222 |
| 1454889600000 | 4078.56 |
| 1454976000000 | 4034.32 |
| 1455062400000 | 4041.13 |
| 1455148800000 | 3970.37 |
| 1455235200000 | 4032.62 |
| 1455494400000 | 4099.34 |
| 1455580800000 | 4087.58 |
| 1455667200000 | 4235.76 |
| 1455753600000 | 4265.22 |
| 1455840000000 | 4173.02 |
| 1456099200000 | 4302.58 |
| 1456185600000 | 4283.36 |
| 1456272000000 | 4196.45 |
| 1456358400000 | 4258.72 |
| 1456444800000 | 4291.29 |
| 1456704000000 | 4342.51 |
| 1456790400000 | 4387.48 |
| 1456876800000 | 4417.33 |
| 1456963200000 | 4505.73 |
| 1457049600000 | 4581.34 |
| 1457308800000 | 4640.62 |
| 1457395200000 | 4613.02 |
| 1457481600000 | 4649.07 |
| 1457568000000 | 4680.85 |
| 1457654400000 | 4747.79 |
| 1457913600000 | 4721.13 |
| 1458000000000 | 4680.81 |
| 1458086400000 | 4709.85 |
| 1458172800000 | 4907.87 |
| 1458259200000 | 4955.57 |
| 1458518400000 | 4940.28 |
| 1458604800000 | 4939.95 |
| 1458691200000 | 4837.28 |
| 1458777600000 | 4800.61 |
| 1458864000000 | 4800.75 |
| 1459123200000 | 4824.87 |
| 1459209600000 | 4815.58 |
| 1459296000000 | 4988.36 |
| 1459382400000 | 5027.01 |
| 1459468800000 | 4926.77 |
| 1459728000000 | 4963.46 |
| 1459814400000 | 4859.12 |
| 1459900800000 | 4855.73 |
| 1459987200000 | 4842.92 |
| 1460073600000 | 4944.93 |
| 1460332800000 | 5018.65 |
| 1460419200000 | 5008.64 |
| 1460505600000 | 5095.78 |
| 1460592000000 | 5057.13 |
| 1460678400000 | 5046.59 |
| 1460937600000 | 5045.29 |
| 1461024000000 | 5155.42 |
| 1461110400000 | 5178.08 |
| 1461196800000 | 5158.75 |
| 1461283200000 | 5157.07 |
| 1461542400000 | 5102.53 |
| 1461628800000 | 5137.53 |
| 1461715200000 | 5102.53 |
| 1461801600000 | 5208.99 |
| 1461888000000 | 5214.24 |
| 1462147200000 | 5183.2 |
| 1462233600000 | 5059.7 |
| 1462320000000 | 4984.19 |
| 1462406400000 | 4936.42 |
| 1462492800000 | 4921.44 |
| 1462752000000 | 4907.22 |
| 1462838400000 | 4899.48 |
| 1462924800000 | 4960.66 |
| 1463011200000 | 4950.51 |
| 1463097600000 | 4923.42 |
| 1463356800000 | 4960.32 |
| 1463443200000 | 4971.48 |
| 1463529600000 | 4950.06 |
| 1463616000000 | 4812.96 |
| 1463702400000 | 4829.73 |
| 1463961600000 | 4800.56 |
| 1464048000000 | 4886.92 |
| 1464134400000 | 4947.78 |
| 1464220800000 | 4959.89 |
| 1464307200000 | 4934.9 |
| 1464566400000 | 4973 |
| 1464652800000 | 4901.52 |
| 1464739200000 | 4839.55 |
| 1464825600000 | 4801.7 |
| 1464912000000 | 4936.67 |
| 1465171200000 | 5012.79 |
| 1465257600000 | 5101.88 |
| 1465344000000 | 5171.51 |
| 1465430400000 | 5086.36 |
| 1465516800000 | 4960.5 |
| 1465776000000 | 4888.97 |
| 1465862400000 | 4798.56 |
| 1465948800000 | 4837.67 |
| 1466035200000 | 4719.68 |
| 1466121600000 | 4840.96 |
| 1466380800000 | 5003.99 |
| 1466467200000 | 5010.33 |
| 1466553600000 | 5006.68 |
| 1466640000000 | 5095.31 |
| 1466726400000 | 4820.23 |
| 1466985600000 | 4686.68 |
| 1467072000000 | 4812.28 |
| 1467158400000 | 4907.27 |
| 1467244800000 | 4907.21 |
| 1467331200000 | 4916.74 |
| 1467590400000 | 4929.7 |
| 1467676800000 | 4856.45 |
| 1467763200000 | 4813.25 |
| 1467849600000 | 4871.92 |
| 1467936000000 | 4900.39 |
| 1468195200000 | 4970.59 |
| 1468281600000 | 5052.89 |
| 1468368000000 | 5062.9 |
| 1468454400000 | 5145.43 |
| 1468540800000 | 5134.18 |
| 1468800000000 | 5056.75 |
| 1468886400000 | 5011.56 |
| 1468972800000 | 4998.32 |
| 1469059200000 | 4945.08 |
| 1469145600000 | 4913.58 |
| 1469404800000 | 4943.43 |
| 1469491200000 | 4902.74 |
| 1469577600000 | 4916.14 |
| 1469664000000 | 4925.52 |
| 1469750400000 | 4945.12 |
| 1470009600000 | 4950.64 |
| 1470096000000 | 4915.61 |
| 1470182400000 | 4878.14 |
| 1470268800000 | 4971.29 |
| 1470355200000 | 5005.97 |
| 1470614400000 | 5085.49 |
| 1470700800000 | 5118.06 |
| 1470787200000 | 5119.31 |
| 1470873600000 | 5153.17 |
| 1470960000000 | 5147.04 |
| 1471219200000 | 5200.76 |
| 1471305600000 | 5190.06 |
| 1471392000000 | 5180.14 |
| 1471478400000 | 5196.97 |
| 1471564800000 | 5157.11 |
| 1471824000000 | 5154.07 |
| 1471910400000 | 5164.86 |
| 1471996800000 | 5093.25 |
| 1472083200000 | 5118.94 |
| 1472169600000 | 5155.14 |
| 1472428800000 | 5081.63 |
| 1472515200000 | 5073 |
| 1472601600000 | 5064.78 |
| 1472688000000 | 5058.58 |
| 1472774400000 | 5137.41 |
| 1473033600000 | 5194.66 |
| 1473120000000 | 5275.84 |
| 1473206400000 | 5308.11 |
| 1473292800000 | 5328.38 |
| 1473379200000 | 5206.67 |
| 1473638400000 | 5166.86 |
| 1473724800000 | 5136.24 |
| 1473811200000 | 5140 |
| 1473897600000 | 5147.02 |
| 1473984000000 | 5086.95 |
| 1474243200000 | 5157.74 |
| 1474329600000 | 5148.2 |
| 1474416000000 | 5184.61 |
| 1474502400000 | 5321.68 |
| 1474588800000 | 5287.1 |
| 1474848000000 | 5210.17 |
| 1474934400000 | 5156.91 |
| 1475020800000 | 5172.38 |
| 1475107200000 | 5224.76 |
| 1475193600000 | 5179.91 |
| 1475452800000 | 5231.96 |
| 1475539200000 | 5234.15 |
| 1475625600000 | 5232.58 |
| 1475712000000 | 5251.74 |
| 1475798400000 | 5259.83 |
| 1476057600000 | 5295.14 |
| 1476144000000 | 5242.19 |
| 1476230400000 | 5200.6 |
| 1476316800000 | 5143.35 |
| 1476403200000 | 5163.1 |
| 1476662400000 | 5132.02 |
| 1476748800000 | 5177.41 |
| 1476835200000 | 5238.88 |
| 1476921600000 | 5212.71 |
| 1477008000000 | 5193.56 |
| 1477267200000 | 5244.09 |
| 1477353600000 | 5249.21 |
| 1477440000000 | 5224.49 |
| 1477526400000 | 5215.17 |
| 1477612800000 | 5214.32 |
| 1477872000000 | 5229.01 |
| 1477958400000 | 5233.62 |
| 1478044800000 | 5146.61 |
| 1478131200000 | 5133.93 |
| 1478217600000 | 5055.69 |
| 1478476800000 | 5078.69 |
| 1478563200000 | 5125.98 |
| 1478649600000 | 5142.75 |
| 1478736000000 | 5136.91 |
| 1478822400000 | 5037.02 |
| 1479081600000 | 4968.91 |
| 1479168000000 | 5033.67 |
| 1479254400000 | 5038.72 |
| 1479340800000 | 5067.13 |
| 1479427200000 | 5033.32 |
| 1479686400000 | 5129.61 |
| 1479772800000 | 5158.93 |
| 1479859200000 | 5133.67 |
| 1479945600000 | 5154.47 |
| 1480032000000 | 5133.94 |
| 1480291200000 | 5117.66 |
| 1480377600000 | 5081.2 |
| 1480464000000 | 5148.12 |
| 1480550400000 | 5159.66 |
| 1480636800000 | 5162.53 |
| 1480896000000 | 5255.48 |
| 1480982400000 | 5305.41 |
| 1481068800000 | 5365.48 |
| 1481155200000 | 5425.87 |
| 1481241600000 | 5415.6 |
| 1481500800000 | 5539.41 |
| 1481587200000 | 5618.74 |
| 1481673600000 | 5568.13 |
| 1481760000000 | 5490.52 |
| 1481846400000 | 5507.17 |
| 1482105600000 | 5484.17 |
| 1482192000000 | 5520.17 |
| 1482278400000 | 5516.51 |
| 1482364800000 | 5475.02 |
| 1482451200000 | 5454.37 |
| 1482710400000 | 5457.3 |
| 1482796800000 | 5504.62 |
| 1482883200000 | 5517.03 |
| 1482969600000 | 5567.02 |
| 1483056000000 | 5606.63 |
| 1483315200000 | 5606.8 |
| 1483401600000 | 5665.93 |
| 1483488000000 | 5671.21 |
| 1483574400000 | 5680.1 |
| 1483660800000 | 5676.68 |
| 1483920000000 | 5613.33 |
| 1484006400000 | 5660.06 |
| 1484092800000 | 5575.84 |
| 1484179200000 | 5725.61 |
| 1484265600000 | 5662.25 |
| 1484524800000 | 5642.28 |
| 1484611200000 | 5664.98 |
| 1484697600000 | 5658 |
| 1484784000000 | 5590.74 |
| 1484870400000 | 5612.84 |
| 1485129600000 | 5624.14 |
| 1485216000000 | 5705.6 |
| 1485302400000 | 5729.04 |
| 1485388800000 | 5731.1 |
| 1485475200000 | 5805.07 |
| 1485734400000 | 5761.25 |
| 1485820800000 | 5745.02 |
| 1485907200000 | 5773.76 |
| 1485993600000 | 5807.36 |
| 1486080000000 | 5890.97 |
| 1486339200000 | 5853.15 |
| 1486425600000 | 5830.31 |
| 1486512000000 | 5804.55 |
| 1486598400000 | 5824.78 |
| 1486684800000 | 5836.41 |
| 1486944000000 | 5872.88 |
| 1487030400000 | 5867.09 |
| 1487116800000 | 5877.22 |
| 1487203200000 | 5908.47 |
| 1487289600000 | 5838.84 |
| 1487548800000 | 5849.04 |
| 1487635200000 | 5908.82 |
| 1487721600000 | 5864.8 |
| 1487808000000 | 5904.11 |
| 1487894400000 | 5784.18 |
| 1488153600000 | 5752.45 |
| 1488240000000 | 5674.12 |
| 1488326400000 | 5757.5 |
| 1488412800000 | 5723.65 |
| 1488499200000 | 5731.9 |
| 1488758400000 | 5744.69 |
| 1488844800000 | 5698.95 |
| 1488931200000 | 5656.72 |
| 1489017600000 | 5511.69 |
| 1489104000000 | 5542.5 |
| 1489363200000 | 5603.02 |
| 1489449600000 | 5578.15 |
| 1489536000000 | 5572.03 |
| 1489622400000 | 5751.02 |
| 1489708800000 | 5811.43 |
| 1489968000000 | 5845.09 |
| 1490054400000 | 5841.5 |
| 1490140800000 | 5813.99 |
| 1490227200000 | 5830.85 |
| 1490313600000 | 5843.16 |
| 1490572800000 | 5802.29 |
| 1490659200000 | 5868.57 |
| 1490745600000 | 5826.71 |
| 1490832000000 | 5877.38 |
| 1490918400000 | 5777.76 |
| 1491177600000 | 5803.5 |
| 1491264000000 | 5839.94 |
| 1491350400000 | 5919.92 |
| 1491436800000 | 5903.74 |
| 1491523200000 | 5801 |
| 1491782400000 | 5723.17 |
| 1491868800000 | 5723.75 |
| 1491955200000 | 5700.7 |
| 1492041600000 | 5727.03 |
| 1492128000000 | 5727.18 |
| 1492387200000 | 5750.48 |
| 1492473600000 | 5731.64 |
| 1492560000000 | 5718.49 |
| 1492646400000 | 5767.72 |
| 1492732800000 | 5761.38 |
| 1492992000000 | 5938.33 |
| 1493078400000 | 6011.48 |
| 1493164800000 | 6029.56 |
| 1493251200000 | 5990.23 |
| 1493337600000 | 6032.59 |
| 1493596800000 | 6045.98 |
| 1493683200000 | 6081.16 |
| 1493769600000 | 6026.65 |
| 1493856000000 | 5979.17 |
| 1493942400000 | 6005.74 |
| 1494201600000 | 5997.7 |
| 1494288000000 | 6025.04 |
| 1494374400000 | 6088.55 |
| 1494460800000 | 6066.3 |
| 1494547200000 | 6054.88 |
| 1494806400000 | 6138.95 |
| 1494892800000 | 6133.37 |
| 1494979200000 | 6094.1 |
| 1495065600000 | 5978.08 |
| 1495152000000 | 6042.95 |
| 1495411200000 | 6090.22 |
| 1495497600000 | 6119.19 |
| 1495584000000 | 6101.94 |
| 1495670400000 | 6130.16 |
| 1495756800000 | 6055.19 |
| 1496016000000 | 6085.4 |
| 1496102400000 | 6059.42 |
| 1496188800000 | 6007.1 |
| 1496275200000 | 5961.57 |
| 1496361600000 | 6011.9 |
| 1496620800000 | 5979.7 |
| 1496707200000 | 5974.28 |
| 1496793600000 | 5939.27 |
| 1496880000000 | 5963.47 |
| 1496966400000 | 5975.17 |
| 1497225600000 | 5973.29 |
| 1497312000000 | 5975.43 |
| 1497398400000 | 5964.23 |
| 1497484800000 | 5832.7 |
| 1497571200000 | 5864.33 |
| 1497830400000 | 5902.93 |
| 1497916800000 | 5830.04 |
| 1498003200000 | 5837.62 |
| 1498089600000 | 5836.69 |
| 1498176000000 | 5877.46 |
| 1498435200000 | 5908.94 |
| 1498521600000 | 5969.52 |
| 1498608000000 | 5964.07 |
| 1498694400000 | 5970.91 |
| 1498780800000 | 5951.2 |
| 1499040000000 | 5968.85 |
| 1499126400000 | 5983.08 |
| 1499212800000 | 5940.87 |
| 1499299200000 | 5972.34 |
| 1499385600000 | 5928.73 |
| 1499644800000 | 5988.34 |
| 1499731200000 | 6004.3 |
| 1499817600000 | 6113.5 |
| 1499904000000 | 6147.69 |
| 1499990400000 | 6219.59 |
| 1500249600000 | 6255.45 |
| 1500336000000 | 6262.37 |
| 1500422400000 | 6324.14 |
| 1500508800000 | 6323.56 |
| 1500595200000 | 6255.98 |
| 1500854400000 | 6211.72 |
| 1500940800000 | 6196.54 |
| 1501027200000 | 6225.59 |
| 1501113600000 | 6281.24 |
| 1501200000000 | 6250.55 |
| 1501459200000 | 6240.23 |
| 1501545600000 | 6280.09 |
| 1501632000000 | 6285.81 |
| 1501718400000 | 6317.77 |
| 1501804800000 | 6315.71 |
| 1502064000000 | 6365.71 |
| 1502150400000 | 6402.68 |
| 1502236800000 | 6342.4 |
| 1502323200000 | 6308.64 |
| 1502409600000 | 6259.26 |
| 1502668800000 | 6324.43 |
| 1502755200000 | 6265.54 |
| 1502841600000 | 6304.93 |
| 1502928000000 | 6303.13 |
| 1503014400000 | 6278.01 |
| 1503273600000 | 6352.46 |
| 1503360000000 | 6367.39 |
| 1503446400000 | 6395.4 |
| 1503532800000 | 6458.33 |
| 1503619200000 | 6523.67 |
| 1503878400000 | 6605.65 |
| 1503964800000 | 6572.18 |
| 1504051200000 | 6620.84 |
| 1504137600000 | 6654.28 |
| 1504224000000 | 6677.56 |
| 1504483200000 | 6645.53 |
| 1504569600000 | 6671.45 |
| 1504656000000 | 6682.44 |
| 1504742400000 | 6706.5 |
| 1504828800000 | 6702.35 |
| 1505088000000 | 6755.73 |
| 1505174400000 | 6731.04 |
| 1505260800000 | 6676.99 |
| 1505347200000 | 6680.73 |
| 1505433600000 | 6683.18 |
| 1505692800000 | 6627.98 |
| 1505779200000 | 6588.54 |
| 1505865600000 | 6641.95 |
| 1505952000000 | 6584.94 |
| 1506038400000 | 6634.76 |
| 1506297600000 | 6566.5 |
| 1506384000000 | 6539.07 |
| 1506470400000 | 6476.47 |
| 1506556800000 | 6516.54 |
| 1506643200000 | 6571.85 |
| 1506902400000 | 6542.21 |
| 1506988800000 | 6542.93 |
| 1507075200000 | 6562.21 |
| 1507161600000 | 6581.81 |
| 1507248000000 | 6542 |
| 1507507200000 | 6489.15 |
| 1507593600000 | 6575.88 |
| 1507680000000 | 6635.27 |
| 1507766400000 | 6666.92 |
| 1507852800000 | 6719.83 |
| 1508112000000 | 6739.08 |
| 1508198400000 | 6676.62 |
| 1508284800000 | 6676.64 |
| 1508371200000 | 6657.19 |
| 1508457600000 | 6627.96 |
| 1508716800000 | 6583.08 |
| 1508803200000 | 6536.34 |
| 1508889600000 | 6549.92 |
| 1508976000000 | 6491.28 |
| 1509062400000 | 6503.7 |
| 1509321600000 | 6561.08 |
| 1509408000000 | 6552.7 |
| 1509494400000 | 6609.68 |
| 1509580800000 | 6590.45 |
| 1509667200000 | 6496.52 |
| 1509926400000 | 6557.22 |
| 1510012800000 | 6618.67 |
| 1510099200000 | 6628.33 |
| 1510185600000 | 6639.44 |
| 1510272000000 | 6599.12 |
| 1510531200000 | 6547.06 |
| 1510617600000 | 6528.43 |
| 1510704000000 | 6426.48 |
| 1510790400000 | 6443.91 |
| 1510876800000 | 6477.77 |
| 1511136000000 | 6447.08 |
| 1511222400000 | 6522.92 |
| 1511308800000 | 6579.37 |
| 1511395200000 | 6583.57 |
| 1511481600000 | 6605.05 |
| 1511740800000 | 6603.41 |
| 1511827200000 | 6549.93 |
| 1511913600000 | 6476.66 |
| 1512000000000 | 6467.88 |
| 1512086400000 | 6437.22 |
| 1512345600000 | 6462.55 |
| 1512432000000 | 6479.56 |
| 1512518400000 | 6445.94 |
| 1512604800000 | 6428.74 |
| 1512691200000 | 6458.77 |
| 1512950400000 | 6545.52 |
| 1513036800000 | 6556.72 |
| 1513123200000 | 6550.93 |
| 1513209600000 | 6610.32 |
| 1513296000000 | 6596.99 |
| 1513555200000 | 6660.52 |
| 1513641600000 | 6608.62 |
| 1513728000000 | 6625.01 |
| 1513814400000 | 6648.42 |
| 1513900800000 | 6663.73 |
| 1514160000000 | 6663.95 |
| 1514246400000 | 6697.41 |
| 1514332800000 | 6748.38 |
| 1514419200000 | 6793.76 |
| 1514505600000 | 6816.53 |
| 1514851200000 | 6879.69 |
| 1514937600000 | 6943.6 |
| 1515024000000 | 7096.46 |
| 1515110400000 | 7117.41 |
| 1515369600000 | 7103.46 |
| 1515456000000 | 7083.33 |
| 1515542400000 | 7069.25 |
| 1515628800000 | 7162.16 |
| 1515715200000 | 7205.82 |
| 1515974400000 | 7196.29 |
| 1516060800000 | 7239.84 |
| 1516147200000 | 7281.27 |
| 1516233600000 | 7344.68 |
| 1516320000000 | 7292.29 |
| 1516579200000 | 7397.38 |
| 1516665600000 | 7445.23 |
| 1516752000000 | 7523.6 |
| 1516838400000 | 7567.35 |
| 1516924800000 | 7511.16 |
| 1517184000000 | 7464.89 |
| 1517270400000 | 7434.58 |
| 1517356800000 | 7481.53 |
| 1517443200000 | 7505.79 |
| 1517529600000 | 7381.74 |
| 1517788800000 | 7327.05 |
| 1517875200000 | 7132.55 |
| 1517961600000 | 7183.48 |
| 1518048000000 | 7017.92 |
| 1518134400000 | 6912.64 |
| 1518393600000 | 7013.2 |
| 1518480000000 | 7091.87 |
| 1518566400000 | 7162.98 |
| 1518652800000 | 7258.26 |
| 1518739200000 | 7267.93 |
| 1518998400000 | 7248.27 |
| 1519084800000 | 7191.94 |
| 1519171200000 | 7300.18 |
| 1519257600000 | 7331.97 |
| 1519344000000 | 7337.41 |
| 1519603200000 | 7406.44 |
| 1519689600000 | 7364.53 |
| 1519776000000 | 7242.61 |
| 1519862400000 | 7162.75 |
| 1519948800000 | 7100.98 |
| 1520208000000 | 7168.57 |
| 1520294400000 | 7200.37 |
| 1520380800000 | 7192 |
| 1520467200000 | 7138.23 |
| 1520553600000 | 7216.54 |
| 1520812800000 | 7243.58 |
| 1520899200000 | 7239.8 |
| 1520985600000 | 7105.04 |
| 1521072000000 | 7033.41 |
| 1521158400000 | 7012.78 |
| 1521417600000 | 6930.88 |
| 1521504000000 | 6981.05 |
| 1521590400000 | 7075.55 |
| 1521676800000 | 7000.45 |
| 1521763200000 | 6978.02 |
| 1522022400000 | 6895.76 |
| 1522108800000 | 6914.34 |
| 1522195200000 | 6807.24 |
| 1522281600000 | 6877.11 |
| 1522368000000 | 6875.18 |
| 1522627200000 | 6842.76 |
| 1522713600000 | 6869.67 |
| 1522800000000 | 6855.45 |
| 1522886400000 | 6931.3 |
| 1522972800000 | 6901.57 |
| 1523232000000 | 6464.68 |
| 1523318400000 | 6410.38 |
| 1523404800000 | 6339.86 |
| 1523491200000 | 6529.21 |
| 1523577600000 | 6465.18 |
| 1523836800000 | 6419.1 |
| 1523923200000 | 6533.97 |
| 1524009600000 | 6698.54 |
| 1524096000000 | 6698.25 |
| 1524182400000 | 6616.39 |
| 1524441600000 | 6588.84 |
| 1524528000000 | 6588.09 |
| 1524614400000 | 6484.5 |
| 1524700800000 | 6510.16 |
| 1524787200000 | 6581.92 |
| 1525046400000 | 6522.74 |
| 1525132800000 | 6455.51 |
| 1525219200000 | 6416.48 |
| 1525305600000 | 6344.72 |
| 1525392000000 | 6362.35 |
| 1525651200000 | 6339.3 |
| 1525737600000 | 6281.09 |
| 1525824000000 | 6338.34 |
| 1525910400000 | 6445.34 |
| 1525996800000 | 6514.49 |
| 1526256000000 | 6550.26 |
| 1526342400000 | 6351.57 |
| 1526428800000 | 6354.89 |
| 1526515200000 | 6325.82 |
| 1526601600000 | 6258.51 |
| 1526860800000 | 6288.3 |
| 1526947200000 | 6323.41 |
| 1527033600000 | 6151.62 |
| 1527120000000 | 6170.85 |
| 1527206400000 | 6158.04 |
| 1527465600000 | 6196.26 |
| 1527552000000 | 6131.15 |
| 1527638400000 | 6151.67 |
| 1527724800000 | 6140.72 |
| 1527811200000 | 6151.47 |
| 1528070400000 | 6233.38 |
| 1528156800000 | 6209.48 |
| 1528243200000 | 6246.61 |
| 1528329600000 | 6291.85 |
| 1528416000000 | 6143.32 |
| 1528675200000 | 6149.95 |
| 1528761600000 | 6119.74 |
| 1528848000000 | 6109.12 |
| 1528934400000 | 6087.58 |
| 1529020800000 | 5955.7 |
| 1529280000000 | 5879.34 |
| 1529366400000 | 5842.44 |
| 1529452800000 | 5926.67 |
| 1529539200000 | 5913.26 |
| 1529625600000 | 5992.81 |
| 1529884800000 | 5994.93 |
| 1529971200000 | 5965.16 |
| 1530057600000 | 6015.08 |
| 1530144000000 | 5955.23 |
| 1530230400000 | 6091.02 |
| 1530489600000 | 6057.59 |
| 1530576000000 | 6053.18 |
| 1530662400000 | 6084.66 |
| 1530748800000 | 6195.76 |
| 1530835200000 | 6211.05 |
| 1531094400000 | 6289.94 |
| 1531180800000 | 6276.98 |
| 1531267200000 | 6167.32 |
| 1531353600000 | 6119.61 |
| 1531440000000 | 6165.14 |
| 1531699200000 | 6146.2 |
| 1531785600000 | 6120.54 |
| 1531872000000 | 6089.88 |
| 1531958400000 | 6015.84 |
| 1532044800000 | 6025.2 |
| 1532304000000 | 6089.21 |
| 1532390400000 | 6119.05 |
| 1532476800000 | 6131.21 |
| 1532563200000 | 6176.05 |
| 1532649600000 | 6192.12 |
| 1532908800000 | 6259.62 |
| 1532995200000 | 6286.28 |
| 1533081600000 | 6253.31 |
| 1533168000000 | 6108.13 |
| 1533254400000 | 6139.17 |
| 1533513600000 | 6093.8 |
| 1533600000000 | 6133.85 |
| 1533686400000 | 6048.51 |
| 1533772800000 | 5955.65 |
| 1533859200000 | 5669.97 |
| 1534118400000 | 5574.06 |
| 1534204800000 | 5668.81 |
| 1534291200000 | 5604.85 |
| 1534377600000 | 5655.67 |
| 1534464000000 | 5582.46 |
| 1534723200000 | 5630.3 |
| 1534809600000 | 5693.83 |
| 1534896000000 | 5708.42 |
| 1534982400000 | 5644.03 |
| 1535068800000 | 5713.23 |
| 1535328000000 | 5811.45 |
| 1535414400000 | 5813.54 |
| 1535500800000 | 5795.56 |
| 1535587200000 | 5701.37 |
| 1535673600000 | 5752.32 |
| 1535932800000 | 5723.81 |
| 1536019200000 | 5648.13 |
| 1536105600000 | 5608.19 |
| 1536192000000 | 5566.97 |
| 1536278400000 | 5552.01 |
| 1536537600000 | 5545.09 |
| 1536624000000 | 5551.03 |
| 1536710400000 | 5606.16 |
| 1536796800000 | 5691.26 |
| 1536883200000 | 5729.22 |
| 1537142400000 | 5714.55 |
| 1537228800000 | 5791.26 |
| 1537315200000 | 5860.92 |
| 1537401600000 | 5867.68 |
| 1537488000000 | 5922.88 |
| 1537747200000 | 5992.66 |
| 1537833600000 | 6025.11 |
| 1537920000000 | 6009.65 |
| 1538006400000 | 6110.42 |
| 1538092800000 | 6099.69 |
| 1538352000000 | 6082.07 |
| 1538438400000 | 6025.38 |
| 1538524800000 | 6068.71 |
| 1538611200000 | 5917.8 |
| 1538697600000 | 5904.4 |
| 1538956800000 | 5876.52 |
| 1539043200000 | 5869.56 |
| 1539129600000 | 5821.86 |
| 1539216000000 | 5753.9 |
| 1539302400000 | 5863.84 |
| 1539561600000 | 5911.01 |
| 1539648000000 | 5992.19 |
| 1539734400000 | 5979.22 |
| 1539820800000 | 5899.58 |
| 1539907200000 | 5854.42 |
| 1540166400000 | 5814.32 |
| 1540252800000 | 5717.91 |
| 1540339200000 | 5749.91 |
| 1540425600000 | 5742.98 |
| 1540512000000 | 5618.74 |
| 1540771200000 | 5683.72 |
| 1540857600000 | 5674.63 |
| 1540944000000 | 5737.04 |
| 1541030400000 | 5774.02 |
| 1541116800000 | 5833.14 |
| 1541376000000 | 5887.41 |
| 1541462400000 | 5928.95 |
| 1541548800000 | 6017.35 |
| 1541635200000 | 5968.21 |
| 1541721600000 | 5826.98 |
| 1541980800000 | 5764.9 |
| 1542067200000 | 5740.88 |
| 1542153600000 | 5814.65 |
| 1542240000000 | 5854.36 |
| 1542326400000 | 5855.46 |
| 1542585600000 | 5885.49 |
| 1542672000000 | 5757.97 |
| 1542758400000 | 5843.51 |
| 1542844800000 | 5885.45 |
| 1542931200000 | 5808.33 |
| 1543190400000 | 5728.42 |
| 1543276800000 | 5757.77 |
| 1543363200000 | 5827.66 |
| 1543449600000 | 5983.32 |
| 1543536000000 | 5903.14 |
| 1543795200000 | 6025.35 |
| 1543881600000 | 6007.74 |
| 1543968000000 | 6005.52 |
| 1544054400000 | 5898.81 |
| 1544140800000 | 5961.71 |
| 1544400000000 | 5848.77 |
| 1544486400000 | 5817.29 |
| 1544572800000 | 5836.3 |
| 1544659200000 | 5870.82 |
| 1544745600000 | 5812.55 |
| 1545004800000 | 5786.46 |
| 1545091200000 | 5798.81 |
| 1545177600000 | 5836.97 |
| 1545264000000 | 5766.99 |
| 1545350400000 | 5691.55 |
| 1545609600000 | 5681.8 |
| 1545696000000 | 5629.82 |
| 1545782400000 | 5620.62 |
| 1545868800000 | 5608.75 |
| 1545955200000 | 5668.15 |
| 1546214400000 | 5686.28 |
| 1546387200000 | 5692.11 |
| 1546473600000 | 5677.19 |
| 1546560000000 | 5835.44 |
| 1546819200000 | 5921.14 |
| 1546905600000 | 5875.74 |
| 1546992000000 | 5939.86 |
| 1547078400000 | 5974.68 |
| 1547164800000 | 5983.39 |
| 1547424000000 | 5966.66 |
| 1547510400000 | 5975.47 |
| 1547596800000 | 6027.44 |
| 1547683200000 | 6042.24 |
| 1547769600000 | 6125.5 |
| 1548028800000 | 6089.14 |
| 1548115200000 | 6092.19 |
| 1548201600000 | 6185.05 |
| 1548288000000 | 6194.79 |
| 1548374400000 | 6206.55 |
| 1548633600000 | 6152.18 |
| 1548720000000 | 6218.52 |
| 1548806400000 | 6249.95 |
| 1548892800000 | 6323.39 |
| 1548979200000 | 6308.2 |
| 1549238400000 | 6296.42 |
| 1549324800000 | 6354.22 |
| 1549411200000 | 6327.4 |
| 1549497600000 | 6239.99 |
| 1549584000000 | 6220.27 |
| 1549843200000 | 6220.64 |
| 1549929600000 | 6280.84 |
| 1550016000000 | 6158.89 |
| 1550102400000 | 6027.83 |
| 1550188800000 | 6123.89 |
| 1550448000000 | 6127.31 |
| 1550534400000 | 6132.3 |
| 1550620800000 | 6214.45 |
| 1550707200000 | 6201.91 |
| 1550793600000 | 6244.43 |
| 1551052800000 | 6273.81 |
| 1551139200000 | 6247.77 |
| 1551225600000 | 6233.45 |
| 1551312000000 | 6222.48 |
| 1551398400000 | 6204.38 |
| 1551657600000 | 6201.97 |
| 1551744000000 | 6172.87 |
| 1551830400000 | 6215.14 |
| 1551916800000 | 6131.8 |
| 1552003200000 | 6109.01 |
| 1552262400000 | 6110.29 |
| 1552348800000 | 6149.89 |
| 1552435200000 | 6181.95 |
| 1552521600000 | 6170.47 |
| 1552608000000 | 6248.12 |
| 1552867200000 | 6311.08 |
| 1552953600000 | 6334.65 |
| 1553040000000 | 6358.85 |
| 1553126400000 | 6414.14 |
| 1553212800000 | 6244.65 |
| 1553472000000 | 6303.06 |
| 1553558400000 | 6295.21 |
| 1553644800000 | 6182.89 |
| 1553731200000 | 6181.62 |
| 1553817600000 | 6152.82 |
| 1554076800000 | 6245.23 |
| 1554163200000 | 6242.09 |
| 1554249600000 | 6297.78 |
| 1554336000000 | 6298.11 |
| 1554422400000 | 6301.77 |
| 1554681600000 | 6326.2 |
| 1554768000000 | 6372.02 |
| 1554854400000 | 6410.51 |
| 1554940800000 | 6362.34 |
| 1555027200000 | 6389.89 |
| 1555286400000 | 6349.56 |
| 1555372800000 | 6396.77 |
| 1555459200000 | 6448.2 |
| 1555545600000 | 6407.15 |
| 1555632000000 | 6409.28 |
| 1555891200000 | 6449.8 |
| 1555977600000 | 6459.02 |
| 1556064000000 | 6414.86 |
| 1556150400000 | 6329.13 |
| 1556236800000 | 6341.95 |
| 1556496000000 | 6351.81 |
| 1556582400000 | 6328.13 |
| 1556668800000 | 6324.24 |
| 1556755200000 | 6278.69 |
| 1556841600000 | 6302.79 |
| 1557100800000 | 6262.52 |
| 1557187200000 | 6188.29 |
| 1557273600000 | 6148.83 |
| 1557360000000 | 6083.53 |
| 1557446400000 | 6072.66 |
| 1557705600000 | 6044.9 |
| 1557792000000 | 6130.85 |
| 1557878400000 | 6127.85 |
| 1557964800000 | 6184.39 |
| 1558051200000 | 6153.27 |
| 1558310400000 | 6158.82 |
| 1558396800000 | 6243.13 |
| 1558483200000 | 6288.45 |
| 1558569600000 | 6218.24 |
| 1558656000000 | 6260.47 |
| 1558915200000 | 6314.16 |
| 1559001600000 | 6276.62 |
| 1559088000000 | 6296.73 |
| 1559174400000 | 6396.4 |
| 1559260800000 | 6430.91 |
| 1559520000000 | 6514.63 |
| 1559606400000 | 6479.08 |
| 1559692800000 | 6469.27 |
| 1559779200000 | 6524.17 |
| 1559865600000 | 6587.18 |
| 1560124800000 | 6632.78 |
| 1560211200000 | 6689.05 |
| 1560297600000 | 6672.14 |
| 1560384000000 | 6664.54 |
| 1560470400000 | 6647.04 |
| 1560729600000 | 6654.3 |
| 1560816000000 | 6744.3 |
| 1560902400000 | 6731.24 |
| 1560988800000 | 6868.61 |
| 1561075200000 | 6826.01 |
| 1561334400000 | 6880.25 |
| 1561420800000 | 6857.81 |
| 1561507200000 | 6887.43 |
| 1561593600000 | 6911.78 |
| 1561680000000 | 6906.04 |
| 1561939200000 | 7015.86 |
| 1562025600000 | 6993.05 |
| 1562112000000 | 7006.42 |
| 1562198400000 | 7070.13 |
| 1562284800000 | 7016.25 |
| 1562544000000 | 7003.27 |
| 1562630400000 | 6946.19 |
| 1562716800000 | 7017.52 |
| 1562803200000 | 7003.72 |
| 1562889600000 | 6933.09 |
| 1563148800000 | 6939 |
| 1563235200000 | 6929.36 |
| 1563321600000 | 6945.42 |
| 1563408000000 | 6939.43 |
| 1563494400000 | 6970.8 |
| 1563753600000 | 6930.41 |
| 1563840000000 | 6933.21 |
| 1563926400000 | 6923.73 |
| 1564012800000 | 6939.06 |
| 1564099200000 | 6934.69 |
| 1564358400000 | 6947.42 |
| 1564444800000 | 6947.94 |
| 1564531200000 | 6979.8 |
| 1564617600000 | 6875.17 |
| 1564704000000 | 6669.05 |
| 1564963200000 | 6609.14 |
| 1565049600000 | 6669.47 |
| 1565136000000 | 6627.11 |
| 1565222400000 | 6706.99 |
| 1565308800000 | 6648.24 |
| 1565568000000 | 6634.92 |
| 1565654400000 | 6652.71 |
| 1565740800000 | 6462.52 |
| 1565827200000 | 6396.55 |
| 1565913600000 | 6363.46 |
| 1566172800000 | 6409.4 |
| 1566259200000 | 6458.79 |
| 1566345600000 | 6502.71 |
| 1566432000000 | 6510.54 |
| 1566518400000 | 6498.8 |
| 1566777600000 | 6455.95 |
| 1566864000000 | 6397.17 |
| 1566950400000 | 6393.84 |
| 1567036800000 | 6474.31 |
| 1567123200000 | 6548.36 |
| 1567382400000 | 6602.37 |
| 1567468800000 | 6550.53 |
| 1567555200000 | 6669.41 |
| 1567641600000 | 6728.21 |
| 1567728000000 | 6725.42 |
| 1567987200000 | 6752.77 |
| 1568073600000 | 6748.5 |
| 1568160000000 | 6792.42 |
| 1568246400000 | 6805.71 |
| 1568332800000 | 6854.82 |
| 1568592000000 | 6956.39 |
| 1568678400000 | 6888.79 |
| 1568764800000 | 6915.91 |
| 1568851200000 | 6878.77 |
| 1568937600000 | 6861.65 |
| 1569196800000 | 6823.25 |
| 1569283200000 | 6810.82 |
| 1569369600000 | 6777.24 |
| 1569456000000 | 6811.43 |
| 1569542400000 | 6822.53 |
| 1569801600000 | 6743.94 |
| 1569888000000 | 6707.24 |
| 1569974400000 | 6619.65 |
| 1570060800000 | 6593.08 |
| 1570147200000 | 6645.43 |
| 1570406400000 | 6662.23 |
| 1570492800000 | 6601.97 |
| 1570579200000 | 6619.92 |
| 1570665600000 | 6678.62 |
| 1570752000000 | 6780.45 |
| 1571011200000 | 6706.99 |
| 1571097600000 | 6766.06 |
| 1571184000000 | 6824.48 |
| 1571270400000 | 6878.99 |
| 1571356800000 | 6903.99 |
| 1571616000000 | 6933.32 |
| 1571702400000 | 7038.3 |
| 1571788800000 | 7060.97 |
| 1571875200000 | 7138.85 |
| 1571961600000 | 7126.24 |
| 1572220800000 | 7107.82 |
| 1572307200000 | 7158.25 |
| 1572393600000 | 7188.71 |
| 1572480000000 | 7153.05 |
| 1572566400000 | 7256.65 |
| 1572825600000 | 7300.96 |
| 1572912000000 | 7307.46 |
| 1572998400000 | 7321.64 |
| 1573084800000 | 7413.39 |
| 1573171200000 | 7318.84 |
| 1573430400000 | 7275.6 |
| 1573516800000 | 7253.62 |
| 1573603200000 | 7207.55 |
| 1573689600000 | 7206.78 |
| 1573776000000 | 7271.91 |
| 1574035200000 | 7234.8 |
| 1574121600000 | 7256.49 |
| 1574208000000 | 7235.17 |
| 1574294400000 | 7245.81 |
| 1574380800000 | 7247.65 |
| 1574640000000 | 7232.22 |
| 1574726400000 | 7168.74 |
| 1574812800000 | 7151.74 |
| 1574899200000 | 7166.86 |
| 1574985600000 | 7157.44 |
| 1575244800000 | 7147.37 |
| 1575331200000 | 7052.91 |
| 1575417600000 | 7128.86 |
| 1575504000000 | 7138.35 |
| 1575590400000 | 7183.16 |
| 1575849600000 | 7193.82 |
| 1575936000000 | 7166.52 |
| 1576022400000 | 7204.6 |
| 1576108800000 | 7356.46 |
| 1576195200000 | 7377.98 |
| 1576454400000 | 7429.42 |
| 1576540800000 | 7456.37 |
| 1576627200000 | 7457.83 |
| 1576713600000 | 7477.4 |
| 1576800000000 | 7480.83 |
| 1577059200000 | 7513.7 |
| 1577145600000 | 7532.19 |
| 1577232000000 | 7538.73 |
| 1577318400000 | 7532.45 |
| 1577404800000 | 7597.03 |
| 1577664000000 | 7615.19 |
| 1577750400000 | 7608.3 |
| 1577923200000 | 7674.72 |
| 1578009600000 | 7676.21 |
| 1578268800000 | 7675.52 |
| 1578355200000 | 7643.07 |
| 1578441600000 | 7733.64 |
| 1578528000000 | 7837.41 |
| 1578614400000 | 7876.74 |
| 1578873600000 | 7914.62 |
| 1578960000000 | 7859.05 |
| 1579046400000 | 7841.36 |
| 1579132800000 | 7888.07 |
| 1579219200000 | 7942.44 |
| 1579478400000 | 7974.11 |
| 1579564800000 | 7943.85 |
| 1579651200000 | 7850.39 |
| 1579737600000 | 7787.9 |
| 1579824000000 | 7792.35 |
| 1580083200000 | 7539.2 |
| 1580169600000 | 7625.54 |
| 1580256000000 | 7619.29 |
| 1580342400000 | 7497.01 |
| 1580428800000 | 7398.68 |
| 1580688000000 | 7415.72 |
| 1580774400000 | 7533.56 |
| 1580860800000 | 7579.95 |
| 1580947200000 | 7483.86 |
| 1581033600000 | 7374.43 |
| 1581292800000 | 7279.71 |
| 1581379200000 | 7418.58 |
| 1581465600000 | 7475.44 |
| 1581552000000 | 7426.66 |
| 1581638400000 | 7403.43 |
| 1581897600000 | 7449.7 |
| 1581984000000 | 7339.16 |
| 1582070400000 | 7435.07 |
| 1582156800000 | 7376.1 |
| 1582243200000 | 7326.35 |
| 1582502400000 | 7124.23 |
| 1582588800000 | 6941.84 |
| 1582675200000 | 6975.61 |
| 1582761600000 | 6656.88 |
| 1582848000000 | 6279.83 |
| 1583107200000 | 6324.19 |
| 1583193600000 | 6635.18 |
| 1583280000000 | 6597.18 |
| 1583366400000 | 6477.26 |
| 1583452800000 | 6199.66 |
| 1583712000000 | 5717.41 |
| 1583798400000 | 5452.59 |
| 1583884800000 | 5343.16 |
| 1583971200000 | 4697.89 |
| 1584057600000 | 4834.78 |
| 1584316800000 | 4648.22 |
| 1584403200000 | 4532.22 |
| 1584489600000 | 4109.22 |
| 1584576000000 | 4377.98 |
| 1584662400000 | 4486.94 |
| 1584921600000 | 4304.38 |
| 1585008000000 | 4645.5 |
| 1585094400000 | 4711.18 |
| 1585180800000 | 4902.21 |
| 1585267200000 | 4639.1 |
| 1585526400000 | 4624.12 |
| 1585612800000 | 4819.54 |
| 1585699200000 | 4703.6 |
| 1585785600000 | 4881.57 |
| 1585872000000 | 4953.92 |
| 1586131200000 | 5102.8 |
| 1586217600000 | 5182.93 |
| 1586304000000 | 5229.81 |
| 1586390400000 | 5443.18 |
| 1586476800000 | 5409.06 |
| 1586736000000 | 5297.28 |
| 1586822400000 | 5364.21 |
| 1586908800000 | 5002.74 |
| 1586995200000 | 5028.7 |
| 1587081600000 | 5111.72 |
| 1587340800000 | 5072.86 |
| 1587427200000 | 4853.82 |
| 1587513600000 | 5025.24 |
| 1587600000000 | 5170.31 |
| 1587686400000 | 5093.02 |
| 1587945600000 | 5116.4 |
| 1588032000000 | 5188.2 |
| 1588118400000 | 5364.8 |
| 1588204800000 | 5315.17 |
| 1588291200000 | 5234.9 |
| 1588550400000 | 5164.38 |
| 1588636800000 | 5276.29 |
| 1588723200000 | 5179.24 |
| 1588809600000 | 5212.56 |
| 1588896000000 | 5279.53 |
| 1589155200000 | 5246.46 |
| 1589241600000 | 5314.49 |
| 1589328000000 | 5209.99 |
| 1589414400000 | 5159.1 |
| 1589500800000 | 5174.99 |
| 1589760000000 | 5445.9 |
| 1589846400000 | 5520.84 |
| 1589932800000 | 5699.01 |
| 1590019200000 | 5623.78 |
| 1590105600000 | 5553.87 |
| 1590364800000 | 5639.81 |
| 1590451200000 | 5775.01 |
| 1590537600000 | 5736.92 |
| 1590624000000 | 5845.96 |
| 1590710400000 | 5768.6 |
| 1590969600000 | 5897.53 |
| 1591056000000 | 6047.33 |
| 1591142400000 | 6156.53 |
| 1591228800000 | 6051.04 |
| 1591315200000 | 6180.65 |
| 1591574400000 | 6169.93 |
| 1591660800000 | 6159.76 |
| 1591747200000 | 6111.35 |
| 1591833600000 | 5995.19 |
| 1591920000000 | 5961.37 |
| 1592179200000 | 5872.67 |
| 1592265600000 | 5986.84 |
| 1592352000000 | 5964.83 |
| 1592438400000 | 5952.92 |
| 1592524800000 | 6017.78 |
| 1592784000000 | 6049.32 |
| 1592870400000 | 6144.31 |
| 1592956800000 | 6073.05 |
| 1593043200000 | 5989.33 |
| 1593129600000 | 5925.96 |
| 1593388800000 | 5924.97 |
| 1593475200000 | 5815.74 |
| 1593561600000 | 5843.49 |
| 1593648000000 | 5969.42 |
| 1593734400000 | 5912.28 |
| 1593993600000 | 5987.41 |
| 1594080000000 | 5960.1 |
| 1594166400000 | 5950.34 |
| 1594252800000 | 5930.69 |
| 1594339200000 | 5969.88 |
| 1594598400000 | 5943.58 |
| 1594684800000 | 5867.92 |
| 1594771200000 | 5936.4 |
| 1594857600000 | 5959.07 |
| 1594944000000 | 5927.65 |
| 1595203200000 | 6022.21 |
| 1595289600000 | 6102.43 |
| 1595376000000 | 6101.33 |
| 1595462400000 | 6099.84 |
| 1595548800000 | 6078.05 |
| 1595808000000 | 6122.57 |
| 1595894400000 | 6045.29 |
| 1595980800000 | 6072.33 |
| 1596067200000 | 5917.41 |
| 1596153600000 | 5922.76 |
| 1596412800000 | 5975.72 |
| 1596499200000 | 5966.95 |
| 1596585600000 | 6118.43 |
| 1596672000000 | 6023.47 |
| 1596758400000 | 5990.58 |
| 1597017600000 | 6000.71 |
| 1597104000000 | 6148.81 |
| 1597190400000 | 6194.2 |
| 1597276800000 | 6257.93 |
| 1597363200000 | 6233.71 |
| 1597622400000 | 6174.27 |
| 1597708800000 | 6204.79 |
| 1597795200000 | 6225.79 |
| 1597881600000 | 6044.92 |
| 1597968000000 | 5983.24 |
| 1598227200000 | 6056.48 |
| 1598313600000 | 5998.01 |
| 1598400000000 | 6011.67 |
| 1598486400000 | 5987.09 |
| 1598572800000 | 5977.77 |
| 1598832000000 | 5930.04 |
| 1598918400000 | 5976.34 |
| 1599004800000 | 5822.67 |
| 1599091200000 | 5788.78 |
| 1599177600000 | 5765.53 |
| 1599436800000 | 5765.21 |
| 1599523200000 | 5653.08 |
| 1599609600000 | 5722.1 |
| 1599696000000 | 5767.33 |
| 1599782400000 | 5791.09 |
| 1600041600000 | 5817.33 |
| 1600128000000 | 5890.75 |
| 1600214400000 | 5869.09 |
| 1600300800000 | 5854.99 |
| 1600387200000 | 5810.5 |
| 1600646400000 | 5557.85 |
| 1600732800000 | 5621.32 |
| 1600819200000 | 5567.96 |
| 1600905600000 | 5534.54 |
| 1600992000000 | 5487.97 |
| 1601251200000 | 5503.86 |
| 1601337600000 | 5480.65 |
| 1601424000000 | 5568.68 |
| 1601510400000 | 5562.26 |
| 1601596800000 | 5497.14 |
| 1601856000000 | 5597.19 |
| 1601942400000 | 5637.34 |
| 1602028800000 | 5552.83 |
| 1602115200000 | 5583.47 |
| 1602201600000 | 5624.75 |
| 1602460800000 | 5608.43 |
| 1602547200000 | 5550.85 |
| 1602633600000 | 5564.72 |
| 1602720000000 | 5423.28 |
| 1602806400000 | 5445.64 |
| 1603065600000 | 5460.88 |
| 1603152000000 | 5497.95 |
| 1603238400000 | 5511.04 |
| 1603324800000 | 5517.48 |
| 1603411200000 | 5544.69 |
| 1603670400000 | 5454.65 |
| 1603756800000 | 5374.03 |
| 1603843200000 | 5120.86 |
| 1603929600000 | 5103.74 |
| 1604016000000 | 5045.34 |
| 1604275200000 | 5082.96 |
| 1604361600000 | 5295.1 |
| 1604448000000 | 5370.7 |
| 1604534400000 | 5565.2 |
| 1604620800000 | 5591.32 |
| 1604880000000 | 5942.55 |
| 1604966400000 | 5968.38 |
| 1605052800000 | 6013.66 |
| 1605139200000 | 6024.15 |
| 1605225600000 | 5984.14 |
| 1605484800000 | 6174.88 |
| 1605571200000 | 6137.75 |
| 1605657600000 | 6253.38 |
| 1605744000000 | 6183 |
| 1605830400000 | 6209.29 |
| 1606089600000 | 6181.25 |
| 1606176000000 | 6303.82 |
| 1606262400000 | 6365.86 |
| 1606348800000 | 6383.46 |
| 1606435200000 | 6370.93 |
| 1606694400000 | 6232.25 |
| 1606780800000 | 6374.38 |
| 1606867200000 | 6471.34 |
| 1606953600000 | 6500.04 |
| 1607040000000 | 6599.63 |
| 1607299200000 | 6634.14 |
| 1607385600000 | 6624.95 |
| 1607472000000 | 6663.79 |
| 1607558400000 | 6797.33 |
| 1607644800000 | 6807.39 |
| 1607904000000 | 6751.85 |
| 1607990400000 | 6740.11 |
| 1608076800000 | 6783.41 |
| 1608163200000 | 6857.96 |
| 1608249600000 | 6807.47 |
| 1608508800000 | 6510.7 |
| 1608595200000 | 6590.29 |
| 1608681600000 | 6670 |
| 1608768000000 | 6722.09 |
| 1608854400000 | 6732.96 |
| 1609113600000 | 6831.79 |
| 1609200000000 | 6864 |
| 1609286400000 | 6848.7 |
| 1609372800000 | 6863.7 |
| 1609718400000 | 6968.51 |
| 1609804800000 | 6994.55 |
| 1609891200000 | 7065.35 |
| 1609977600000 | 7078.07 |
| 1610064000000 | 7259.28 |
| 1610323200000 | 7233.34 |
| 1610409600000 | 7295.02 |
| 1610496000000 | 7307.52 |
| 1610582400000 | 7381.12 |
| 1610668800000 | 7241.15 |
| 1610928000000 | 7277.57 |
| 1611014400000 | 7264.69 |
| 1611100800000 | 7312.13 |
| 1611187200000 | 7186.08 |
| 1611273600000 | 7025.13 |
| 1611532800000 | 6991.78 |
| 1611619200000 | 7037.23 |
| 1611705600000 | 6865.63 |
| 1611792000000 | 6890.25 |
| 1611878400000 | 6810.76 |
| 1612137600000 | 6803.61 |
| 1612224000000 | 6949.14 |
| 1612310400000 | 6912.08 |
| 1612396800000 | 6957.25 |
| 1612483200000 | 7082.42 |
| 1612742400000 | 7173.45 |
| 1612828800000 | 7150.27 |
| 1612915200000 | 7100.08 |
| 1613001600000 | 7153.4 |
| 1613088000000 | 7146 |
| 1613347200000 | 7320.39 |
| 1613433600000 | 7319.71 |
| 1613520000000 | 7178.06 |
| 1613606400000 | 7133.9 |
| 1613692800000 | 7231.42 |
| 1613952000000 | 7155.47 |
| 1614038400000 | 7149.5 |
| 1614124800000 | 7081.7 |
| 1614211200000 | 7131.31 |
| 1614297600000 | 6964.85 |
| 1614556800000 | 7094.5 |
| 1614643200000 | 7133.37 |
| 1614729600000 | 7123.61 |
| 1614816000000 | 7149.38 |
| 1614902400000 | 7150.21 |
| 1615161600000 | 7132.03 |
| 1615248000000 | 7320.87 |
| 1615334400000 | 7322.51 |
| 1615420800000 | 7411.31 |
| 1615507200000 | 7444.37 |
| 1615766400000 | 7521.38 |
| 1615852800000 | 7531.99 |
| 1615939200000 | 7291.73 |
| 1616025600000 | 7315.4 |
| 1616112000000 | 7229.58 |
| 1616371200000 | 7092.31 |
| 1616457600000 | 6996.31 |
| 1616544000000 | 7024.75 |
| 1616630400000 | 6938.34 |
| 1616716800000 | 7063.94 |
| 1616976000000 | 7108.55 |
| 1617062400000 | 7071.53 |
| 1617148800000 | 7110.7 |
| 1617235200000 | 7092.23 |
| 1617321600000 | 7133.02 |
| 1617580800000 | 7096.7 |
| 1617667200000 | 7005.43 |
| 1617753600000 | 7054 |
| 1617840000000 | 7079.31 |
| 1617926400000 | 6996.42 |
| 1618185600000 | 7045.29 |
| 1618272000000 | 7076.09 |
| 1618358400000 | 7266.44 |
| 1618444800000 | 7223.22 |
| 1618531200000 | 7270.11 |
| 1618790400000 | 7178.55 |
| 1618876800000 | 7111.38 |
| 1618963200000 | 7106.49 |
| 1619049600000 | 7214.47 |
| 1619136000000 | 7250.09 |
| 1619395200000 | 7299.94 |
| 1619481600000 | 7291.79 |
| 1619568000000 | 7274.17 |
| 1619654400000 | 7298 |
| 1619740800000 | 7198.96 |
| 1620000000000 | 7234.99 |
| 1620086400000 | 7275.48 |
| 1620172800000 | 7381.67 |
| 1620259200000 | 7452.21 |
| 1620345600000 | 7560.72 |
| 1620604800000 | 7576.86 |
| 1620691200000 | 7551.36 |
| 1620777600000 | 7522.2 |
| 1620864000000 | 7536.38 |
| 1620950400000 | 7548.59 |
| 1621209600000 | 7590.94 |
| 1621296000000 | 7675.46 |
| 1621382400000 | 7576 |
| 1621468800000 | 7604.42 |
| 1621555200000 | 7638.81 |
| 1621814400000 | 7642.96 |
| 1621900800000 | 7653 |
| 1621987200000 | 7685.18 |
| 1622073600000 | 7745.67 |
| 1622160000000 | 7766.42 |
| 1622419200000 | 7794.01 |
| 1622505600000 | 7871.58 |
| 1622592000000 | 7979.86 |
| 1622678400000 | 7973.08 |
| 1622764800000 | 8024.55 |
| 1623024000000 | 8058.58 |
| 1623110400000 | 8078.58 |
| 1623196800000 | 8135.01 |
| 1623283200000 | 8158.98 |
| 1623369600000 | 8127.43 |
| 1623628800000 | 8157.08 |
| 1623715200000 | 8080.95 |
| 1623801600000 | 8122.91 |
| 1623888000000 | 8027.5 |
| 1623974400000 | 7933.39 |
| 1624233600000 | 7934.85 |
| 1624320000000 | 7954.12 |
| 1624406400000 | 8018.45 |
| 1624492800000 | 8035 |
| 1624579200000 | 8061.8 |
| 1624838400000 | 8040.33 |
| 1624924800000 | 7921.57 |
| 1625011200000 | 7928.95 |
| 1625097600000 | 7998.34 |
| 1625184000000 | 8016.9 |
| 1625443200000 | 8048.7 |
| 1625529600000 | 7951.04 |
| 1625616000000 | 7935.9 |
| 1625702400000 | 7850.1 |
| 1625788800000 | 7917.03 |
| 1626048000000 | 7915.65 |
| 1626134400000 | 7924.9 |
| 1626220800000 | 7901.89 |
| 1626307200000 | 7834.86 |
| 1626393600000 | 7801.03 |
| 1626652800000 | 7604.2 |
| 1626739200000 | 7635.3 |
| 1626825600000 | 7735.62 |
| 1626912000000 | 7796.77 |
| 1626998400000 | 7776.18 |
| 1627257600000 | 7790.29 |
| 1627344000000 | 7789.58 |
| 1627430400000 | 7869.37 |
| 1627516800000 | 8002.92 |
| 1627603200000 | 7957.34 |
| 1627862400000 | 8029.25 |
| 1627948800000 | 8023.2 |
| 1628035200000 | 8060.73 |
| 1628121600000 | 8099.91 |
| 1628208000000 | 8018.89 |
| 1628467200000 | 8036.51 |
| 1628553600000 | 8067.19 |
| 1628640000000 | 8101.58 |
| 1628726400000 | 8158.94 |
| 1628812800000 | 8178.92 |
| 1629072000000 | 8213.56 |
| 1629158400000 | 8282.24 |
| 1629244800000 | 8236.36 |
| 1629331200000 | 8037.72 |
| 1629417600000 | 7998.63 |
| 1629676800000 | 8147.07 |
| 1629763200000 | 8200.37 |
| 1629849600000 | 8178.36 |
| 1629936000000 | 8093.32 |
| 1630022400000 | 8217.95 |
| 1630281600000 | 8311.24 |
| 1630368000000 | 8343.96 |
| 1630454400000 | 8464.02 |
| 1630540800000 | 8529.92 |
| 1630627200000 | 8541.05 |
| 1630886400000 | 8573.92 |
| 1630972800000 | 8522.63 |
| 1631059200000 | 8488.1 |
| 1631145600000 | 8493.58 |
| 1631232000000 | 8490.2 |
| 1631491200000 | 8609.49 |
| 1631577600000 | 8623.19 |
| 1631664000000 | 8650.46 |
| 1631750400000 | 8592.43 |
| 1631836800000 | 8519.26 |
| 1632096000000 | 8291.51 |
| 1632182400000 | 8322.64 |
| 1632268800000 | 8503.84 |
| 1632355200000 | 8522.59 |
| 1632441600000 | 8447.36 |
| 1632700800000 | 8540.4 |
| 1632787200000 | 8485.47 |
| 1632873600000 | 8497.36 |
| 1632960000000 | 8589.83 |
| 1633046400000 | 8585.88 |
| 1633305600000 | 8686.7 |
| 1633392000000 | 8863.29 |
| 1633478400000 | 8751.15 |
| 1633564800000 | 8879.26 |
| 1633651200000 | 8934.1 |
| 1633910400000 | 9044.68 |
| 1633996800000 | 9016.65 |
| 1634083200000 | 8944.93 |
| 1634169600000 | 9008.26 |
| 1634256000000 | 9066.51 |
| 1634515200000 | 9012.71 |
| 1634601600000 | 9085.16 |
| 1634688000000 | 9106.82 |
| 1634774400000 | 8956.15 |
| 1634860800000 | 8985.79 |
| 1635120000000 | 9116.19 |
| 1635206400000 | 9148.6 |
| 1635292800000 | 9016.63 |
| 1635379200000 | 8955.65 |
| 1635465600000 | 8834.31 |
| 1635724800000 | 8917.45 |
| 1635811200000 | 8850.05 |
| 1635897600000 | 8768.52 |
| 1635984000000 | 8876.82 |
| 1636070400000 | 8864.9 |
| 1636329600000 | 8928.16 |
| 1636416000000 | 8912.84 |
| 1636502400000 | 8840.31 |
| 1636588800000 | 8853.66 |
| 1636675200000 | 8630.79 |
| 1636934400000 | 8650.01 |
| 1637020800000 | 8537.79 |
| 1637107200000 | 8616.26 |
| 1637193600000 | 8403.7 |
| 1637280000000 | 8220.89 |
| 1637539200000 | 7930.57 |
| 1637625600000 | 7980.9 |
| 1637712000000 | 8041.05 |
| 1637798400000 | 8044.3 |
| 1637884800000 | 7697.26 |
| 1638144000000 | 7864.66 |
| 1638230400000 | 7881.43 |
| 1638316800000 | 8100.73 |
| 1638403200000 | 8108.96 |
| 1638489600000 | 8039.33 |
| 1638748800000 | 7930.64 |
| 1638835200000 | 8083.37 |
| 1638921600000 | 7993.45 |
| 1639008000000 | 8053.12 |
| 1639094400000 | 7992.24 |
| 1639353600000 | 7792.81 |
| 1639440000000 | 7783.87 |
| 1639526400000 | 7733.31 |
| 1639612800000 | 7969.12 |
| 1639699200000 | 7789.46 |
| 1639958400000 | 7673.89 |
| 1640044800000 | 7912.68 |
| 1640131200000 | 8011.66 |
| 1640217600000 | 8053.14 |
| 1640304000000 | 8049.41 |
| 1640563200000 | 8133.81 |
| 1640649600000 | 8140.12 |
| 1640736000000 | 8074.01 |
| 1640822400000 | 8055.78 |
| 1640908800000 | 8033.43 |
| 1641168000000 | 8186.29 |
| 1641254400000 | 8215.43 |
| 1641340800000 | 8130.11 |
| 1641427200000 | 8010.27 |
| 1641513600000 | 8113.01 |
| 1641772800000 | 8118.76 |
| 1641859200000 | 8262.65 |
| 1641945600000 | 8398.16 |
| 1642032000000 | 8111.54 |
| 1642118400000 | 8021.27 |
| 1642377600000 | 7979.94 |
| 1642464000000 | 7532.22 |
| 1642550400000 | 7746.38 |
| 1642636800000 | 7833.34 |
| 1642723200000 | 7637.84 |
| 1642982400000 | 7144 |
| 1643068800000 | 7176.98 |
| 1643155200000 | 7287.58 |
| 1643241600000 | 7569.27 |
| 1643328000000 | 7547.68 |
| 1643587200000 | 7686.73 |
| 1643673600000 | 7773.05 |
| 1643760000000 | 7818.42 |
| 1643846400000 | 7737.18 |
| 1643932800000 | 7722.78 |
| 1644192000000 | 7785.38 |
| 1644278400000 | 7951.88 |
| 1644364800000 | 8118.93 |
| 1644451200000 | 8111.4 |
| 1644537600000 | 7868.18 |
| 1644796800000 | 7636.59 |
| 1644883200000 | 7915.6 |
| 1644969600000 | 8005.98 |
| 1645056000000 | 7697.04 |
| 1645142400000 | 7495.69 |
| 1645401600000 | 6837.66 |
| 1645488000000 | 6860.26 |
| 1645574400000 | 6737.67 |
| 1645660800000 | 4989.36 |
| 1645747200000 | 5886.54 |
| 1646006400000 | 5101.36 |
| 1646092800000 | 4920.6 |
| 1646179200000 | 4920.15 |
| 1646265600000 | 5046.24 |
| 1646352000000 | 4585.41 |
| 1646611200000 | 4122.81 |
| 1646697600000 | 4381.67 |
| 1646784000000 | 4473.23 |
| 1646870400000 | 4501.06 |
| 1646956800000 | 4505.35 |
| 1647216000000 | 4719.35 |
| 1647302400000 | 4994.12 |
| 1647388800000 | 5231.21 |
| 1647475200000 | 5280.05 |
| 1647561600000 | 2747.96 |
| 1647820800000 | 2758.82 |
| 1647907200000 | 2792.84 |
| 1647993600000 | 2774.35 |
| 1648080000000 | 2769.58 |
| 1648166400000 | 2757.21 |
| 1648425600000 | 2779.03 |
| 1648512000000 | 2890.84 |
| 1648598400000 | 2915.64 |
| 1648684800000 | 2882.86 |
| 1648771200000 | 2896.79 |
| 1649030400000 | 2915.69 |
| 1649116800000 | 2875.32 |
| 1649203200000 | 2828.23 |
| 1649289600000 | 2833.94 |
| 1649376000000 | 2863.73 |
| 1649635200000 | 2903.26 |
| 1649721600000 | 2902 |
| 1649808000000 | 2907.98 |
| 1649894400000 | 2891.08 |
| 1649980800000 | 2897.64 |
| 1650240000000 | 2909.2 |
| 1650326400000 | 2892.98 |
| 1650412800000 | 2913.47 |
| 1650499200000 | 2918.55 |
| 1650585600000 | 2844.61 |
| 1650844800000 | 2795.62 |
| 1650931200000 | 2736.12 |
| 1651017600000 | 2694.45 |
| 1651104000000 | 2711 |
| 1651190400000 | 2701.46 |
| 1651449600000 | 2668.78 |
| 1651536000000 | 2670.75 |
| 1651622400000 | 2670.05 |
| 1651708800000 | 2639.91 |
| 1651795200000 | 2616.14 |
| 1652054400000 | 2582.73 |
| 1652140800000 | 2578.33 |
| 1652227200000 | 2563.5 |
| 1652313600000 | 2486.23 |
| 1652400000000 | 2538.7 |
| 1652659200000 | 2531.01 |
| 1652745600000 | 2571.82 |
| 1652832000000 | 2580.03 |
| 1652918400000 | 2567.41 |
| 1653004800000 | 2575.17 |
| 1653264000000 | 2638.78 |
| 1653350400000 | 2616.41 |
| 1653436800000 | 2590.33 |
| 1653523200000 | 2619.46 |
| 1653609600000 | 2618.42 |
| 1653868800000 | 2674.05 |
| 1653955200000 | 2664.55 |
| 1654041600000 | 2666.59 |
| 1654128000000 | 2689.68 |
| 1654214400000 | 2684.73 |
| 1654473600000 | 2714.02 |
| 1654560000000 | 2689.13 |
| 1654646400000 | 2624.03 |
| 1654732800000 | 2590.53 |
| 1654819200000 | 2530.36 |
| 1655078400000 | 2446.55 |
| 1655164800000 | 2439.8 |
| 1655251200000 | 2459.52 |
| 1655337600000 | 2429.96 |
| 1655424000000 | 2436.05 |
| 1655683200000 | 2473.21 |
| 1655769600000 | 2523.09 |
| 1655856000000 | 2490.02 |
| 1655942400000 | 2446.83 |
| 1656028800000 | 2468.06 |
| 1656288000000 | 2507.04 |
| 1656374400000 | 2505.52 |
| 1656460800000 | 2477.06 |
| 1656547200000 | 2426.47 |
| 1656633600000 | 2411.23 |
| 1656892800000 | 2399.88 |
| 1656979200000 | 2296.34 |
| 1657065600000 | 2288.57 |
| 1657152000000 | 2344 |
| 1657238400000 | 2363.08 |
| 1657497600000 | 2320.18 |
| 1657584000000 | 2293.27 |
| 1657670400000 | 2295 |
| 1657756800000 | 2247.1 |
| 1657843200000 | 2280.79 |
| 1658102400000 | 2353.71 |
| 1658188800000 | 2385.26 |
| 1658275200000 | 2397.71 |
| 1658361600000 | 2392.39 |
| 1658448000000 | 2415.65 |
| 1658707200000 | 2413.37 |
| 1658793600000 | 2375.33 |
| 1658880000000 | 2370.65 |
| 1658966400000 | 2385.22 |
| 1659052800000 | 2447.01 |
| 1659312000000 | 2489.3 |
| 1659398400000 | 2467.09 |
| 1659484800000 | 2477.58 |
| 1659571200000 | 2486.97 |
| 1659657600000 | 2474.09 |
| 1659916800000 | 2526.42 |
| 1660003200000 | 2516.94 |
| 1660089600000 | 2582.9 |
| 1660176000000 | 2604.49 |
| 1660262400000 | 2592.23 |
| 1660521600000 | 2568.89 |
| 1660608000000 | 2591.07 |
| 1660694400000 | 2574.19 |
| 1660780800000 | 2574.7 |
| 1660867200000 | 2536.21 |
| 1661126400000 | 2505.59 |
| 1661212800000 | 2529.62 |
| 1661299200000 | 2494.77 |
| 1661385600000 | 2524.7 |
| 1661472000000 | 2517.53 |
| 1661731200000 | 2483.31 |
| 1661817600000 | 2462.47 |
| 1661904000000 | 2470.41 |
| 1661990400000 | 2407.05 |
| 1662076800000 | 2465.05 |
| 1662336000000 | 2459.32 |
| 1662422400000 | 2448.56 |
| 1662508800000 | 2471.72 |
| 1662595200000 | 2492.51 |
| 1662681600000 | 2563.21 |
| 1662940800000 | 2634.13 |
| 1663027200000 | 2528.98 |
| 1663113600000 | 2526.2 |
| 1663200000000 | 2510.15 |
| 1663286400000 | 2492.92 |
| 1663545600000 | 2459.68 |
| 1663632000000 | 2454.33 |
| 1663718400000 | 2412.2 |
| 1663804800000 | 2420.45 |
| 1663891200000 | 2358.15 |
| 1664150400000 | 2318.35 |
| 1664236800000 | 2325.02 |
| 1664323200000 | 2283.15 |
| 1664409600000 | 2245.6 |
| 1664496000000 | 2269.3 |
| 1664755200000 | 2342.78 |
| 1664841600000 | 2433.35 |
| 1664928000000 | 2398.16 |
| 1665014400000 | 2412.09 |
| 1665100800000 | 2401.89 |
| 1665360000000 | 2373.98 |
| 1665446400000 | 2365.38 |
| 1665532800000 | 2350.63 |
| 1665619200000 | 2354.93 |
| 1665705600000 | 2416.66 |
| 1665964800000 | 2498.07 |
| 1666051200000 | 2524.31 |
| 1666137600000 | 2504.08 |
| 1666224000000 | 2548.77 |
| 1666310400000 | 2546.17 |
| 1666569600000 | 2546.22 |
| 1666656000000 | 2564 |
| 1666742400000 | 2609.49 |
| 1666828800000 | 2608.24 |
| 1666915200000 | 2590.1 |
| 1667174400000 | 2624.54 |
| 1667260800000 | 2644.71 |
| 1667347200000 | 2670.6 |
| 1667433600000 | 2657.62 |
| 1667520000000 | 2748.5 |
| 1667779200000 | 2811.04 |
| 1667865600000 | 2836.17 |
| 1667952000000 | 2833.29 |
| 1668038400000 | 2913.62 |
| 1668124800000 | 2938.27 |
| 1668384000000 | 2982.6 |
| 1668470400000 | 3024.51 |
| 1668556800000 | 3000.67 |
| 1668643200000 | 2928.54 |
| 1668729600000 | 2955.8 |
| 1668988800000 | 2945.34 |
| 1669075200000 | 3027.27 |
| 1669161600000 | 3057.15 |
| 1669248000000 | 3099.4 |
| 1669334400000 | 3112.21 |
| 1669593600000 | 3114.76 |
| 1669680000000 | 3120.06 |
| 1669766400000 | 3125.31 |
| 1669852800000 | 3192.77 |
| 1669939200000 | 3141.3 |
| 1670198400000 | 3142.34 |
| 1670284800000 | 3140.43 |
| 1670371200000 | 3096.38 |
| 1670457600000 | 3100.8 |
| 1670544000000 | 3144.94 |
| 1670803200000 | 3202.44 |
| 1670889600000 | 3270.34 |
| 1670976000000 | 3231.66 |
| 1671062400000 | 3239.86 |
| 1671148800000 | 3237.27 |
| 1671408000000 | 3281.23 |
| 1671494400000 | 3309.59 |
| 1671580800000 | 3329.35 |
| 1671667200000 | 3331.71 |
| 1671753600000 | 3333.1 |
| 1672012800000 | 3349.41 |
| 1672099200000 | 3306.07 |
| 1672185600000 | 3275.48 |
| 1672272000000 | 3346.26 |
| 1672358400000 | 3354.42 |
| 1672617600000 | 3400.18 |
| 1672704000000 | 3398.16 |
| 1672790400000 | 3402.53 |
| 1672876800000 | 3271.99 |
| 1672963200000 | 3346.27 |
| 1673222400000 | 3361.36 |
| 1673308800000 | 3317.52 |
| 1673395200000 | 3235.93 |
| 1673481600000 | 3314.91 |
| 1673568000000 | 3322.77 |
| 1673827200000 | 3398.59 |
| 1673913600000 | 3410.47 |
| 1674000000000 | 3439.38 |
| 1674086400000 | 3412.91 |
| 1674172800000 | 3452.85 |
| 1674432000000 | 3461.28 |
| 1674518400000 | 3448.67 |
| 1674604800000 | 3416.64 |
| 1674691200000 | 3420.15 |
| 1674777600000 | 3412.33 |
| 1675036800000 | 3380.58 |
| 1675123200000 | 3350.37 |
| 1675209600000 | 3277.23 |
| 1675296000000 | 3317.52 |
| 1675382400000 | 3365.6 |
| 1675641600000 | 3289.39 |
| 1675728000000 | 3177 |
| 1675814400000 | 3216.81 |
| 1675900800000 | 3239.71 |
| 1675987200000 | 3192.81 |
| 1676246400000 | 3218.47 |
| 1676332800000 | 3225.13 |
| 1676419200000 | 3343.79 |
| 1676505600000 | 3339.35 |
| 1676592000000 | 3340.3 |
| 1676851200000 | 3388.28 |
| 1676937600000 | 3383.51 |
| 1677024000000 | 3327.66 |
| 1677110400000 | 3359.71 |
| 1677196800000 | 3335 |
| 1677456000000 | 3389.16 |
| 1677542400000 | 3428.87 |
| 1677628800000 | 3485.36 |
| 1677715200000 | 3425.64 |
| 1677801600000 | 3418.23 |
| 1678060800000 | 3483.27 |
| 1678147200000 | 3438.23 |
| 1678233600000 | 3455.75 |
| 1678320000000 | 3450.02 |
| 1678406400000 | 3429.07 |
| 1678665600000 | 3374.27 |
| 1678752000000 | 3354.94 |
| 1678838400000 | 3231.77 |
| 1678924800000 | 3275.13 |
| 1679011200000 | 3239.8 |
| 1679270400000 | 3223.5 |
| 1679356800000 | 3254.98 |
| 1679443200000 | 3269.65 |
| 1679529600000 | 3317.4 |
| 1679616000000 | 3234.14 |
| 1679875200000 | 3247.75 |
| 1679961600000 | 3211.27 |
| 1680048000000 | 3253.05 |
| 1680134400000 | 3296.5 |
| 1680220800000 | 3272.71 |
| 1680480000000 | 3308.21 |
| 1680566400000 | 3363.39 |
| 1680652800000 | 3328.36 |
| 1680739200000 | 3337.25 |
| 1680825600000 | 3341.05 |
| 1681084800000 | 3366.91 |
| 1681171200000 | 3427.87 |
| 1681257600000 | 3459.98 |
| 1681344000000 | 3489.3 |
| 1681430400000 | 3482.67 |
| 1681689600000 | 3460.47 |
| 1681776000000 | 3482.83 |
| 1681862400000 | 3479.71 |
| 1681948800000 | 3479.87 |
| 1682035200000 | 3480.11 |
| 1682294400000 | 3496.02 |
| 1682380800000 | 3429.57 |
| 1682467200000 | 3415.02 |
| 1682553600000 | 3448.79 |
| 1682640000000 | 3391.84 |
| 1682899200000 | 3375.11 |
| 1682985600000 | 3344.73 |
| 1683072000000 | 3358.03 |
| 1683158400000 | 3337.83 |
| 1683244800000 | 3342.02 |
| 1683504000000 | 3407.15 |
| 1683590400000 | 3394.08 |
| 1683676800000 | 3405.55 |
| 1683763200000 | 3464.44 |
| 1683849600000 | 3448.42 |
| 1684108800000 | 3365.15 |
| 1684195200000 | 3402.45 |
| 1684281600000 | 3389.43 |
| 1684368000000 | 3317.59 |
| 1684454400000 | 3350.42 |
| 1684713600000 | 3399.26 |
| 1684800000000 | 3396.07 |
| 1684886400000 | 3345.5 |
| 1684972800000 | 3341.14 |
| 1685059200000 | 3396.89 |
| 1685318400000 | 3445.61 |
| 1685404800000 | 3447.29 |
| 1685491200000 | 3364 |
| 1685577600000 | 3414.93 |
| 1685664000000 | 3509.95 |
| 1685923200000 | 3554.86 |
| 1686009600000 | 3568.12 |
| 1686096000000 | 3511.62 |
| 1686182400000 | 3521.72 |
| 1686268800000 | 3559.51 |
| 1686528000000 | 3533.19 |
| 1686614400000 | 3488.41 |
| 1686700800000 | 3526.71 |
| 1686787200000 | 3569.4 |
| 1686873600000 | 3581.21 |
| 1687132800000 | 3521.08 |
| 1687219200000 | 3503.73 |
| 1687305600000 | 3516.74 |
| 1687392000000 | 3520.34 |
| 1687478400000 | 3489.51 |
| 1687737600000 | 3499.62 |
| 1687824000000 | 3480.69 |
| 1687910400000 | 3468.05 |
| 1687996800000 | 3507.94 |
| 1688083200000 | 3514 |
| 1688342400000 | 3588.76 |
| 1688428800000 | 3579.18 |
| 1688515200000 | 3551.7 |
| 1688601600000 | 3530.71 |
| 1688688000000 | 3583.01 |
| 1688947200000 | 3621.43 |
| 1689033600000 | 3672.23 |
| 1689120000000 | 3741.69 |
| 1689206400000 | 3764.71 |
| 1689292800000 | 3795.84 |
| 1689552000000 | 3822.66 |
| 1689638400000 | 3776.11 |
| 1689724800000 | 3822.23 |
| 1689811200000 | 3835.68 |
| 1689897600000 | 3821.03 |
| 1690156800000 | 3828.89 |
| 1690243200000 | 3817.68 |
| 1690329600000 | 3837.06 |
| 1690416000000 | 3863.75 |
| 1690502400000 | 3910.92 |
| 1690761600000 | 3945.97 |
| 1690848000000 | 3907.08 |
| 1690934400000 | 3870.89 |
| 1691020800000 | 3859.17 |
| 1691107200000 | 3943.85 |
| 1691366400000 | 3947.92 |
| 1691452800000 | 3890.07 |
| 1691539200000 | 3938.44 |
| 1691625600000 | 3941.67 |
| 1691712000000 | 3973.59 |
| 1691971200000 | 3939.33 |
| 1692057600000 | 3927.68 |
| 1692144000000 | 3901.23 |
| 1692230400000 | 3913.31 |
| 1692316800000 | 3852.19 |
| 1692576000000 | 3921.9 |
| 1692662400000 | 3925.24 |
| 1692748800000 | 3890.89 |
| 1692835200000 | 3939.9 |
| 1692921600000 | 3922.47 |
| 1693180800000 | 3996.18 |
| 1693267200000 | 4002.76 |
| 1693353600000 | 4021.81 |
| 1693440000000 | 3988.67 |
| STOXX Emerging Europe All Cap | STOXX Emerging Markets All Cap | |
|---|---|---|
| 2016 | 27.704722570776 | 10.055872972158 |
| 2017 | 21.579808191375 | 38.1418863624 |
| 2018 | -16.523052894095 | -15.71715618689 |
| 2019 | 33.651817475315 | 19.422456386872 |
| 2020 | -9.7157261143735 | 19.987685664342 |
| 2021 | 16.971718719914 | -1.2303801472855 |
| 2022 | -58.244236895075 | -20.805275435793 |
| 2023 | 20.307218634356 | 5.4965089422796 |
Methodology
Placeholder5
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Net Return EUR | CH1169662918 | SWEEUAR | .SWEEUAR | |
| Gross Return EUR | CH1169662926 | SWEEUAGR | .SWEEUAGR | |
| Price EUR | CH1169662934 | SWEEUAP | .SWEEUAP | |
| Net Return USD | CH1169662884 | SWEEUAV | .SWEEUAV | |
| Gross Return USD | CH1169662892 | SWEEUAGV | .SWEEUAGV | |
| Price USD | CH1169662900 | SWEEUAL | .SWEEUAL |
Quick Facts
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| OTP BANK | Banks | Hungary | 3.643% |
| ORLEN | Energy | Poland | 3.251% |
| CEZ | Utilities | Czech Republic | 2.878% |
| PKO BANK | Banks | Poland | 2.835% |
| TURK HAVA YOLLARI | Travel and Leisure | Turkey | 2.581% |
| KOC HLDG | Energy | Turkey | 2.422% |
| PZU GROUP | Insurance | Poland | 2.238% |
| TURKIYE PETROL RAFIN. | Energy | Turkey | 2.194% |
| BIM BIRLESIK MAGAZALAR | Personal Care, Drug and Grocery Stores | Turkey | 1.854% |
| PEKAO | Banks | Poland | 1.695% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of September 29, 2023
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.